日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＮＥＷ　ＡＲＴ　ＨＯＬＤＩＮＧＳ(7638)の株価時系列情報

ＮＥＷ　ＡＲＴ　ＨＯＬＤＩＮＧＳ(7638)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2007/12/28 43 44 43 44 114,964
2007/12/27 43 44 43 44 236,071
2007/12/26 43 44 42 44 42,857
2007/12/25 44 44 42 43 436,023
2007/12/21 43 44 42 44 426,666
2007/12/20 44 44 43 44 238,106
2007/12/19 44 45 43 44 157,720
2007/12/18 44 45 43 44 355,678
2007/12/17 46 46 44 45 356,927
2007/12/14 45 46 44 46 192,388
2007/12/13 45 46 44 45 213,358
2007/12/12 45 46 44 46 696,348
2007/12/11 46 46 45 46 156,622
2007/12/10 46 47 45 45 421,117
2007/12/07 45 46 45 46 152,774
2007/12/06 45 46 44 46 210,629
2007/12/05 46 46 44 46 367,664
2007/12/04 46 47 45 46 270,760
2007/12/03 47 47 46 47 184,451
2007/11/30 47 48 46 47 370,887
2007/11/29 47 47 46 47 285,888
2007/11/28 47 47 45 47 497,413
2007/11/27 46 47 45 46 484,642
2007/11/26 44 48 43 46 1,131,677
2007/11/22 42 44 42 44 404,447
2007/11/21 44 45 43 43 419,384
2007/11/20 43 44 41 43 1,187,013
2007/11/19 46 46 44 45 344,830
2007/11/16 47 47 45 46 918,832
2007/11/15 48 48 46 47 764,426
2007/11/14 49 51 47 48 1,568,365
2007/11/13 47 49 46 47 807,424
2007/11/12 49 50 46 49 1,647,421
2007/11/09 47 55 47 52 6,181,480
2007/11/08 48 49 45 47 1,739,400
2007/11/07 53 53 49 50 1,885,376
2007/11/06 53 54 52 53 821,746
2007/11/05 54 57 52 54 2,048,303
2007/11/02 56 57 52 54 5,044,909
2007/11/01 58 68 55 58 24,548,279
2007/10/31 46 49 45 48 1,621,898
2007/10/30 46 46 44 46 528,415
2007/10/29 44 47 43 47 594,599
2007/10/26 44 44 43 44 127,131
2007/10/25 43 44 43 44 116,716
2007/10/24 43 44 43 44 126,647
2007/10/23 43 44 42 44 99,080
2007/10/22 43 44 42 44 333,287
2007/10/19 45 45 43 45 245,891
2007/10/18 44 45 43 45 270,729
2007/10/17 44 45 43 44 338,686
2007/10/16 45 45 44 45 234,530
2007/10/15 45 46 44 45 643,379
2007/10/12 46 48 45 45 507,123
2007/10/11 45 46 44 46 329,772
2007/10/10 45 46 44 45 401,033
2007/10/09 45 46 43 44 752,793
2007/10/05 43 45 42 44 528,768
2007/10/04 42 44 41 43 610,725
2007/10/03 41 42 40 42 425,538
2007/10/02 41 42 40 41 794,471
2007/10/01 43 45 39 40 1,661,975
2007/09/28 45 48 35 35 1,630,893
2007/09/27 42 45 42 44 692,742
2007/09/26 42 43 42 42 153,620
2007/09/25 42 43 41 43 218,525
2007/09/21 43 43 42 43 142,954
2007/09/20 43 43 42 43 106,976
2007/09/19 42 43 42 42 193,557
2007/09/18 42 43 41 43 195,329
2007/09/14 43 43 41 43 214,899
2007/09/13 44 44 42 43 300,694
2007/09/12 46 46 43 44 770,328
2007/09/11 42 50 42 46 2,557,128
2007/09/10 42 43 41 42 232,052
2007/09/07 44 45 42 43 299,737
2007/09/06 44 45 43 43 642,231
2007/09/05 46 46 44 45 406,653
2007/09/04 46 46 45 45 228,134
2007/09/03 46 47 45 46 253,264
2007/08/31 47 47 45 46 189,246
2007/08/30 47 47 45 46 269,279
2007/08/29 46 47 45 47 612,840
2007/08/28 47 48 46 48 275,393
2007/08/27 48 48 47 48 471,316
2007/08/24 47 49 46 47 565,924
2007/08/23 48 48 46 47 746,165
2007/08/22 49 49 46 48 399,502
2007/08/21 50 50 48 49 375,752
2007/08/20 50 51 49 50 323,930
2007/08/17 50 51 49 50 376,467
2007/08/16 51 52 49 51 546,606
2007/08/15 53 54 51 52 526,371
2007/08/14 55 55 53 53 132,660
2007/08/13 55 56 53 55 666,917
2007/08/10 54 55 54 55 913,131
2007/08/09 53 55 53 55 566,881
2007/08/08 52 54 52 53 168,144
2007/08/07 53 54 52 53 278,807
2007/08/06 53 54 53 54 73,829
2007/08/03 54 55 53 54 140,114
2007/08/02 54 54 53 54 254,493
2007/08/01 55 55 53 54 513,045
2007/07/31 54 55 53 55 219,674
2007/07/30 54 54 53 54 111,801
2007/07/27 54 55 54 55 405,636
2007/07/26 55 56 54 55 192,781
2007/07/25 54 56 54 55 580,609
2007/07/24 55 56 54 56 320,727
2007/07/23 54 56 54 56 234,460
2007/07/20 55 56 54 56 170,018
2007/07/19 55 56 54 56 287,590
2007/07/18 56 57 55 56 875,995
2007/07/17 56 57 55 56 395,533
2007/07/13 57 58 56 57 388,392
2007/07/12 57 58 56 57 272,844
2007/07/11 57 58 57 57 610,644
2007/07/10 60 60 58 59 2,078,016
2007/07/09 61 62 60 61 335,382
2007/07/06 59 61 59 61 631,705
2007/07/05 60 61 59 60 1,208,165
2007/07/04 58 64 57 62 2,738,517
2007/07/03 57 58 56 58 656,573
2007/07/02 57 57 56 57 276,430
2007/06/29 54 58 54 57 1,757,490
2007/06/28 55 55 53 55 426,002
2007/06/27 55 55 54 55 244,995
2007/06/26 54 56 53 55 917,764
2007/06/25 54 55 53 55 533,985
2007/06/22 54 55 54 55 283,340
2007/06/21 56 57 54 55 928,018
2007/06/20 57 59 55 57 1,821,176
2007/06/19 55 57 54 57 3,182,316
2007/06/18 53 54 52 54 616,355
2007/06/15 53 53 52 53 351,458
2007/06/14 51 53 51 53 360,805
2007/06/13 51 52 51 52 138,009
2007/06/12 52 53 51 52 490,020
2007/06/11 52 53 51 53 441,009
2007/06/08 52 53 51 53 152,281
2007/06/07 52 53 51 53 357,430
2007/06/06 52 53 51 53 365,458
2007/06/05 53 53 51 53 1,059,923
2007/06/04 53 54 52 53 378,481
2007/06/01 53 54 52 54 658,840
2007/05/31 52 54 52 53 916,525
2007/05/30 53 53 52 53 181,037
2007/05/29 52 53 52 53 210,971
2007/05/28 52 53 51 52 560,132
2007/05/25 53 54 52 53 503,618
2007/05/24 53 54 52 52 388,725
2007/05/23 53 54 52 53 464,900
2007/05/22 53 53 51 53 338,485
2007/05/21 53 54 52 53 626,578
2007/05/18 53 54 51 53 891,275
2007/05/17 52 54 50 54 1,128,272
2007/05/16 53 54 52 53 636,167
2007/05/15 53 54 52 54 1,072,180
2007/05/14 60 61 54 55 2,412,985
2007/05/11 60 68 59 60 7,751,185
2007/05/10 58 59 58 59 288,779
2007/05/09 57 58 56 58 427,281
2007/05/08 60 60 56 58 659,313
2007/05/07 59 61 58 60 1,126,590
2007/05/02 52 60 51 57 1,918,110
2007/05/01 52 53 51 52 264,062
2007/04/27 52 53 51 53 179,647
2007/04/26 52 53 52 53 370,242
2007/04/25 54 54 51 54 649,341
2007/04/24 55 56 54 55 620,293
2007/04/23 56 57 55 56 340,993
2007/04/20 56 57 56 56 194,755
2007/04/19 56 57 55 57 284,206
2007/04/18 56 57 55 56 299,103
2007/04/17 57 57 56 57 273,942
2007/04/16 58 59 56 58 507,304
2007/04/13 59 60 57 59 718,074
2007/04/12 60 60 59 60 374,221
2007/04/11 61 62 59 60 614,230
2007/04/10 60 62 58 61 702,180
2007/04/09 61 61 58 60 718,436
2007/04/06 62 63 60 60 665,940
2007/04/05 61 64 60 62 1,494,949
2007/04/04 58 62 56 60 1,548,563
2007/04/03 60 61 57 59 1,513,572
2007/04/02 64 64 60 61 863,415
2007/03/30 65 66 62 64 1,091,448
2007/03/29 67 67 64 66 1,036,616
2007/03/28 67 70 66 68 2,258,458
2007/03/27 66 68 64 66 2,043,156
2007/03/26 73 73 69 70 1,946,493
2007/03/23 74 76 70 72 3,831,557
2007/03/22 79 79 70 72 5,871,731
2007/03/20 95 97 77 80 18,880,780
2007/03/19 75 75 75 75 1,853,175
2007/03/16 45 46 45 46 101,275
2007/03/15 45 46 45 45 143,931
2007/03/14 46 46 45 46 394,486
2007/03/13 47 47 45 47 308,500
2007/03/12 48 48 45 46 597,963
2007/03/09 48 48 46 47 833,360
2007/03/08 45 48 45 47 1,308,896
2007/03/07 43 48 43 44 1,736,217
2007/03/06 41 43 41 43 466,995
2007/03/05 43 44 41 42 892,040
2007/03/02 43 44 43 44 271,525
2007/03/01 44 45 43 44 524,235
2007/02/28 44 44 41 44 955,485
2007/02/27 46 46 44 45 1,025,828
2007/02/26 46 47 45 46 533,915
2007/02/23 46 47 45 46 412,082
2007/02/22 47 47 45 46 666,797
2007/02/21 47 47 46 46 355,577
2007/02/20 47 47 46 47 349,917
2007/02/19 47 48 46 47 467,015
2007/02/16 47 47 46 47 457,699
2007/02/15 47 48 46 47 792,598
2007/02/14 47 47 46 47 621,814
2007/02/13 47 48 45 47 810,939
2007/02/09 47 48 43 46 2,028,521
2007/02/08 49 50 47 48 1,564,940
2007/02/07 49 51 49 49 3,025,704
2007/02/06 57 57 48 49 9,469,816
2007/02/05 56 59 55 58 1,423,568
2007/02/02 60 61 59 61 394,697
2007/02/01 60 61 59 59 651,779
2007/01/31 60 60 59 59 241,339
2007/01/30 60 61 59 60 298,539
2007/01/29 61 61 59 61 288,587
2007/01/26 60 61 59 61 586,008
2007/01/25 64 64 60 61 1,106,768
2007/01/24 63 65 62 64 769,140
2007/01/23 68 68 62 63 1,806,581
2007/01/22 65 69 62 68 3,933,457
2007/01/19 57 63 56 62 3,118,630
2007/01/18 56 57 56 57 624,191
2007/01/17 56 57 55 57 492,014
2007/01/16 57 57 56 56 406,603
2007/01/15 57 57 56 56 240,483
2007/01/12 57 57 56 57 156,149
2007/01/11 57 58 56 56 716,905
2007/01/10 57 58 56 57 404,064
2007/01/09 57 58 56 58 349,624
2007/01/05 59 60 57 58 652,142
2007/01/04 58 59 57 59 156,703

このページの先頭へ