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
2008/12/30 21 22 20 20 549,829
2008/12/29 20 21 20 21 157,478
2008/12/26 21 21 20 21 51,519
2008/12/25 20 21 20 21 75,138
2008/12/24 20 21 20 20 100,842
2008/12/22 20 21 20 21 122,074
2008/12/19 20 21 20 21 64,613
2008/12/18 20 21 20 20 111,317
2008/12/17 21 21 20 21 78,009
2008/12/16 20 21 20 21 120,221
2008/12/15 21 21 20 21 130,535
2008/12/12 20 21 20 21 90,478
2008/12/11 20 21 20 21 58,831
2008/12/10 20 21 20 21 85,875
2008/12/09 20 21 20 21 101,970
2008/12/08 21 21 20 21 18,523
2008/12/05 20 21 20 21 73,819
2008/12/04 21 21 20 21 54,883
2008/12/03 21 21 20 21 91,193
2008/12/02 20 21 20 21 90,166
2008/12/01 21 22 20 21 58,580
2008/11/28 21 22 20 22 263,679
2008/11/27 22 22 21 22 49,293
2008/11/26 22 22 21 22 113,090
2008/11/25 22 22 21 21 40,883
2008/11/21 21 22 20 21 134,937
2008/11/20 22 22 21 22 383,628
2008/11/19 22 22 21 22 119,073
2008/11/18 22 22 21 22 130,011
2008/11/17 22 23 21 22 158,425
2008/11/14 23 23 21 22 138,925
2008/11/13 22 22 21 21 151,636
2008/11/12 23 23 21 22 208,816
2008/11/11 23 24 21 22 509,621
2008/11/10 22 23 21 22 267,003
2008/11/07 22 22 21 22 93,359
2008/11/06 21 23 21 22 435,550
2008/11/05 21 24 21 22 801,270
2008/11/04 21 21 20 21 115,346
2008/10/31 21 21 19 20 338,162
2008/10/30 20 20 19 20 166,825
2008/10/29 19 21 19 19 362,759
2008/10/28 19 20 18 19 252,146
2008/10/27 19 20 18 20 276,350
2008/10/24 20 21 19 20 272,270
2008/10/23 22 22 20 21 298,317
2008/10/22 21 22 21 22 147,275
2008/10/21 21 22 20 22 218,213
2008/10/20 21 21 20 21 169,393
2008/10/17 20 21 20 21 145,079
2008/10/16 20 21 19 21 200,285
2008/10/15 22 22 20 22 248,550
2008/10/14 22 23 21 22 690,798
2008/10/10 19 20 18 19 509,399
2008/10/09 18 21 17 20 619,034
2008/10/08 17 19 16 18 602,546
2008/10/07 18 21 17 19 1,470,826
2008/10/06 25 26 13 23 891,980
2008/10/03 26 27 25 26 344,457
2008/10/02 27 28 26 26 222,595
2008/10/01 27 28 27 28 125,942
2008/09/30 28 28 27 28 192,408
2008/09/29 30 30 28 28 280,963
2008/09/26 29 30 29 30 111,982
2008/09/25 28 32 27 29 1,331,810
2008/09/24 28 28 27 28 151,747
2008/09/22 27 28 27 28 355,567
2008/09/19 26 27 26 27 68,672
2008/09/18 27 27 25 27 265,542
2008/09/17 26 27 26 27 94,225
2008/09/16 25 27 25 27 268,201
2008/09/12 27 29 26 27 598,940
2008/09/11 26 30 26 28 798,208
2008/09/10 25 27 25 26 408,960
2008/09/09 26 27 25 27 114,661
2008/09/08 25 27 24 26 755,008
2008/09/05 26 26 24 25 662,899
2008/09/04 27 28 26 27 141,484
2008/09/03 28 29 26 28 443,920
2008/09/02 28 29 28 29 72,308
2008/09/01 29 29 28 29 218,284
2008/08/29 29 30 29 30 79,499
2008/08/28 29 30 29 30 42,192
2008/08/27 29 30 29 30 108,437
2008/08/26 29 30 28 30 178,740
2008/08/25 30 30 28 28 100,953
2008/08/22 29 30 28 30 392,753
2008/08/21 30 31 29 30 184,482
2008/08/20 30 31 30 31 156,169
2008/08/19 30 31 30 30 112,677
2008/08/18 32 32 30 32 390,860
2008/08/15 34 35 28 32 879,037
2008/08/14 35 35 34 35 225,707
2008/08/13 36 36 35 36 76,971
2008/08/12 36 37 34 36 459,854
2008/08/11 37 37 36 36 156,159
2008/08/08 37 38 36 38 130,142
2008/08/07 37 38 36 38 164,035
2008/08/06 37 37 36 37 229,937
2008/08/05 36 37 36 37 140,829
2008/08/04 37 37 36 37 66,758
2008/08/01 36 38 36 37 191,794
2008/07/31 37 38 37 38 36,975
2008/07/30 37 38 36 38 162,635
2008/07/29 37 38 36 37 155,685
2008/07/28 37 38 36 38 328,131
2008/07/25 37 38 36 37 108,165
2008/07/24 36 38 36 38 193,879
2008/07/23 36 37 36 36 148,292
2008/07/22 37 37 36 37 69,498
2008/07/18 36 37 36 37 95,071
2008/07/17 37 37 36 36 83,609
2008/07/16 36 37 36 37 185,589
2008/07/15 37 38 36 38 93,671
2008/07/14 37 38 37 38 76,286
2008/07/11 38 38 36 38 70,455
2008/07/10 38 38 37 38 151,787
2008/07/09 38 38 37 38 51,791
2008/07/08 37 38 37 38 178,146
2008/07/07 37 38 36 38 447,667
2008/07/04 38 38 36 38 507,495
2008/07/03 38 39 37 38 218,102
2008/07/02 39 40 37 39 628,260
2008/07/01 39 40 39 40 200,396
2008/06/30 39 39 38 39 164,347
2008/06/27 39 40 38 39 572,169
2008/06/26 40 40 39 39 74,292
2008/06/25 40 41 40 40 306,878
2008/06/24 40 41 39 40 121,218
2008/06/23 40 40 39 40 64,522
2008/06/20 40 41 39 41 236,273
2008/06/19 40 41 39 41 153,902
2008/06/18 41 41 39 40 307,744
2008/06/17 40 41 39 41 169,555
2008/06/16 40 40 39 40 48,860
2008/06/13 38 41 38 40 959,392
2008/06/12 39 40 39 39 198,442
2008/06/11 39 40 39 40 96,239
2008/06/10 40 41 39 40 292,495
2008/06/09 40 41 39 39 265,935
2008/06/06 40 41 40 41 103,199
2008/06/05 40 41 40 40 368,298
2008/06/04 40 41 40 41 279,563
2008/06/03 41 41 40 41 299,546
2008/06/02 40 41 40 41 131,552
2008/05/30 41 41 40 40 224,075
2008/05/29 40 41 39 41 545,568
2008/05/28 41 41 40 41 576,973
2008/05/27 41 41 40 41 119,335
2008/05/26 41 41 40 41 142,702
2008/05/23 41 41 40 40 351,810
2008/05/22 41 42 40 42 435,993
2008/05/21 41 42 40 42 518,494
2008/05/20 42 42 40 41 828,998
2008/05/19 42 42 41 42 488,922
2008/05/16 42 42 41 42 289,061
2008/05/15 42 42 41 42 275,524
2008/05/14 42 42 41 42 631,473
2008/05/13 43 43 41 42 1,344,411
2008/05/12 43 45 42 43 1,512,061
2008/05/09 46 48 45 47 781,700
2008/05/08 44 47 44 47 961,377
2008/05/07 45 45 43 45 494,945
2008/05/02 44 45 43 45 678,551
2008/05/01 46 46 44 45 473,885
2008/04/30 44 47 43 46 945,392
2008/04/28 44 45 43 44 901,729
2008/04/25 43 44 43 44 383,276
2008/04/24 43 44 43 43 203,075
2008/04/23 42 43 42 43 90,257
2008/04/22 43 44 42 42 261,775
2008/04/21 44 44 43 44 408,023
2008/04/18 43 44 42 44 232,304
2008/04/17 43 44 42 43 388,332
2008/04/16 43 43 42 43 215,494
2008/04/15 42 43 41 43 164,176
2008/04/14 41 43 41 42 198,220
2008/04/11 42 42 41 42 63,676
2008/04/10 42 43 41 42 191,794
2008/04/09 42 43 42 43 204,696
2008/04/08 42 44 42 43 512,189
2008/04/07 42 44 41 44 1,024,348
2008/04/04 41 42 41 42 77,072
2008/04/03 41 42 40 42 344,951
2008/04/02 42 42 41 42 173,140
2008/04/01 40 42 40 42 134,221
2008/03/31 41 42 40 41 588,939
2008/03/28 41 42 41 41 351,508
2008/03/27 42 43 41 42 666,686
2008/03/26 43 44 42 43 263,054
2008/03/25 44 45 43 44 704,507
2008/03/24 43 44 42 44 253,818
2008/03/21 43 43 41 43 520,690
2008/03/19 43 46 41 43 2,245,213
2008/03/18 41 43 41 43 423,544
2008/03/17 41 42 40 42 537,752
2008/03/14 42 43 41 42 224,246
2008/03/13 42 43 41 42 225,949
2008/03/12 42 43 42 42 300,150
2008/03/11 40 42 40 42 383,497
2008/03/10 42 43 40 40 549,708
2008/03/07 43 44 42 42 271,666
2008/03/06 43 45 43 44 416,030
2008/03/05 42 44 42 44 337,357
2008/03/04 43 44 42 43 355,678
2008/03/03 43 44 42 44 426,636
2008/02/29 44 45 43 44 635,815
2008/02/28 44 45 43 45 424,944
2008/02/27 44 45 42 44 1,230,142
2008/02/26 46 46 43 44 986,366
2008/02/25 45 47 44 46 901,055
2008/02/22 43 46 42 45 1,677,738
2008/02/21 42 50 41 43 7,566,482
2008/02/20 40 42 40 42 701,012
2008/02/19 41 42 40 41 533,794
2008/02/18 41 42 40 41 394,063
2008/02/15 40 41 39 41 358,599
2008/02/14 40 41 39 41 366,959
2008/02/13 41 41 39 40 418,337
2008/02/12 42 43 40 41 682,811
2008/02/08 41 43 41 43 294,550
2008/02/07 41 42 40 42 245,650
2008/02/06 41 42 40 42 409,483
2008/02/05 43 43 41 42 958,033
2008/02/04 43 49 41 43 6,329,581
2008/02/01 40 41 39 40 317,102
2008/01/31 40 40 39 40 101,467
2008/01/30 41 41 39 40 322,309
2008/01/29 38 42 38 41 1,318,102
2008/01/28 39 39 37 38 228,457
2008/01/25 38 39 38 39 554,603
2008/01/24 37 38 36 38 294,238
2008/01/23 36 38 36 37 538,256
2008/01/22 37 38 36 37 487,532
2008/01/21 38 39 37 39 183,142
2008/01/18 38 39 37 39 180,412
2008/01/17 38 39 37 39 339,875
2008/01/16 37 40 37 38 603,292
2008/01/15 42 42 38 40 790,281
2008/01/11 43 44 41 42 584,608
2008/01/10 43 44 42 44 241,772
2008/01/09 42 43 42 43 136,065
2008/01/08 43 43 42 42 160,429
2008/01/07 43 44 42 43 272,935
2008/01/04 44 44 43 44 386,650

このページの先頭へ