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
2009/12/30 20 22 19 21 733,001
2009/12/29 20 20 19 19 56,434
2009/12/28 19 20 19 20 60,534
2009/12/25 20 20 19 20 91,616
2009/12/24 18 20 18 19 169,182
2009/12/22 19 20 18 19 470,269
2009/12/21 20 20 19 19 97,065
2009/12/18 19 20 19 19 39,009
2009/12/17 20 21 19 20 133,899
2009/12/16 20 20 19 20 29,713
2009/12/15 20 20 19 19 34,366
2009/12/14 20 20 19 19 104,035
2009/12/11 20 21 19 20 151,938
2009/12/10 21 21 19 19 314,060
2009/12/09 21 22 20 20 489,436
2009/12/08 21 22 20 22 164,549
2009/12/07 22 23 20 20 448,855
2009/12/04 19 23 19 21 1,692,514
2009/12/03 18 20 17 19 485,699
2009/12/02 18 18 17 18 90,579
2009/12/01 18 18 17 18 108,215
2009/11/30 18 18 17 18 168,839
2009/11/27 18 19 17 18 306,798
2009/11/26 19 19 18 18 54,480
2009/11/25 19 19 18 19 59,657
2009/11/24 18 19 18 19 39,271
2009/11/20 18 19 18 19 42,525
2009/11/19 18 19 17 18 259,831
2009/11/18 17 18 17 17 158,596
2009/11/17 19 19 17 18 748,663
2009/11/16 19 20 19 19 124,834
2009/11/13 18 20 18 19 553,706
2009/11/12 20 21 18 18 826,903
2009/11/11 21 21 20 21 43,612
2009/11/10 20 21 20 21 316,185
2009/11/09 19 20 19 19 178,015
2009/11/06 20 20 19 19 382,641
2009/11/05 22 22 18 19 1,038,036
2009/11/04 22 23 21 22 282,917
2009/11/02 22 23 21 22 865,188
2009/10/30 25 25 24 24 20,920
2009/10/29 25 25 24 24 51,731
2009/10/28 25 26 24 25 78,150
2009/10/27 25 26 24 25 70,465
2009/10/26 25 26 24 25 218,112
2009/10/23 25 26 25 25 518,081
2009/10/22 25 27 25 25 283,773
2009/10/21 25 27 25 27 429,779
2009/10/20 25 26 24 25 266,791
2009/10/19 24 26 24 25 360,915
2009/10/16 25 26 25 26 153,087
2009/10/15 26 26 25 26 76,186
2009/10/14 25 26 25 26 41,689
2009/10/13 25 26 25 26 53,826
2009/10/09 25 26 25 26 172,405
2009/10/08 25 26 25 26 39,886
2009/10/07 25 26 24 26 54,188
2009/10/06 24 25 24 25 55,558
2009/10/05 25 26 24 24 80,265
2009/10/02 26 26 24 25 176,081
2009/10/01 25 26 25 26 37,499
2009/09/30 26 26 25 26 193,778
2009/09/29 26 26 25 26 59,819
2009/09/28 26 27 25 25 241,701
2009/09/25 27 28 26 27 239,989
2009/09/24 27 28 27 27 121,017
2009/09/18 28 29 27 29 238,690
2009/09/17 29 30 29 29 104,055
2009/09/16 29 30 29 30 85,563
2009/09/15 29 30 29 30 45,707
2009/09/14 29 30 28 30 132,721
2009/09/11 30 30 29 30 74,584
2009/09/10 29 30 29 30 49,202
2009/09/09 29 30 29 30 105,335
2009/09/08 29 30 29 30 127,816
2009/09/07 29 30 29 30 77,969
2009/09/04 30 30 29 30 120,211
2009/09/03 30 30 29 29 50,371
2009/09/02 30 31 29 30 447,073
2009/09/01 31 31 30 31 131,079
2009/08/31 30 31 30 31 164,569
2009/08/28 31 31 30 31 98,506
2009/08/27 31 31 30 31 58,801
2009/08/26 30 31 30 30 52,728
2009/08/25 30 31 29 31 285,898
2009/08/24 29 30 29 30 147,889
2009/08/21 30 30 29 29 82,531
2009/08/20 30 30 29 30 679,125
2009/08/19 30 31 30 31 234,460
2009/08/18 30 31 30 31 135,964
2009/08/17 30 31 30 30 108,396
2009/08/14 31 31 30 30 161,950
2009/08/13 31 32 30 30 519,642
2009/08/12 30 32 30 32 460,045
2009/08/11 32 32 30 32 1,820,833
2009/08/10 33 33 31 33 369,809
2009/08/07 32 33 31 33 354,117
2009/08/06 32 32 31 32 777,933
2009/08/05 34 34 32 33 511,726
2009/08/04 35 35 33 34 529,372
2009/08/03 35 36 34 35 581,808
2009/07/31 34 36 34 35 483,292
2009/07/30 35 36 34 35 718,557
2009/07/29 33 36 33 35 1,183,639
2009/07/28 31 33 31 33 352,848
2009/07/27 32 32 31 32 154,980
2009/07/24 31 32 31 32 180,070
2009/07/23 32 32 31 32 74,876
2009/07/22 31 32 30 32 264,736
2009/07/21 32 32 30 32 402,544
2009/07/17 32 32 31 32 322,551
2009/07/16 32 33 31 32 180,302
2009/07/15 33 33 31 32 319,378
2009/07/14 30 32 29 31 443,144
2009/07/13 33 33 28 29 964,006
2009/07/10 34 35 33 34 220,933
2009/07/09 34 35 33 35 674,260
2009/07/08 34 35 32 35 880,709
2009/07/07 36 38 34 35 1,528,187
2009/07/06 33 36 32 36 1,775,478
2009/07/03 33 33 31 33 344,236
2009/07/02 32 33 31 33 507,636
2009/07/01 31 32 30 32 260,144
2009/06/30 31 32 30 31 395,554
2009/06/29 30 32 29 32 551,068
2009/06/26 30 30 29 30 184,391
2009/06/25 30 30 29 29 129,075
2009/06/24 29 30 29 29 388,080
2009/06/23 30 31 30 31 233,845
2009/06/22 30 31 30 31 186,335
2009/06/19 30 31 29 31 335,675
2009/06/18 30 31 29 31 369,557
2009/06/17 29 32 29 31 982,619
2009/06/16 30 30 28 29 401,627
2009/06/15 30 31 30 30 619,810
2009/06/12 32 33 30 31 576,590
2009/06/11 31 33 30 32 716,432
2009/06/10 32 33 30 31 2,059,302
2009/06/09 28 38 27 33 5,666,058
2009/06/08 26 28 26 27 1,176,669
2009/06/05 26 26 24 26 432,508
2009/06/04 25 26 24 26 809,176
2009/06/03 25 25 24 25 121,007
2009/06/02 25 25 24 25 275,504
2009/06/01 25 25 23 25 222,323
2009/05/29 23 25 23 25 411,901
2009/05/28 24 24 23 23 89,370
2009/05/27 23 24 22 24 272,009
2009/05/26 23 23 22 23 84,808
2009/05/25 22 23 21 23 147,245
2009/05/22 23 23 21 23 506,700
2009/05/21 23 23 22 23 121,228
2009/05/20 22 23 22 23 88,776
2009/05/19 23 23 22 23 219,724
2009/05/18 23 24 22 23 405,676
2009/05/15 24 24 23 24 331,273
2009/05/14 24 24 23 24 118,731
2009/05/13 24 25 23 24 148,615
2009/05/12 22 25 22 25 777,036
2009/05/11 25 26 24 26 423,312
2009/05/08 23 25 23 25 637,376
2009/05/07 22 23 21 23 375,540
2009/05/01 22 22 21 22 131,996
2009/04/30 22 23 21 22 334,073
2009/04/28 22 22 21 22 241,178
2009/04/27 22 23 21 23 199,811
2009/04/24 22 22 21 22 127,554
2009/04/23 22 22 21 22 141,292
2009/04/22 23 23 21 23 219,523
2009/04/21 22 23 21 23 382,319
2009/04/20 23 23 21 22 245,227
2009/04/17 25 25 22 23 800,313
2009/04/16 23 26 22 24 2,872,698
2009/04/15 21 23 20 22 850,452
2009/04/14 21 22 20 21 622,036
2009/04/13 20 22 19 22 691,574
2009/04/10 20 20 19 20 127,161
2009/04/09 19 20 18 20 153,580
2009/04/08 18 19 18 19 63,404
2009/04/07 20 20 18 19 261,614
2009/04/06 20 20 19 20 130,898
2009/04/03 19 20 18 19 293,271
2009/04/02 19 20 18 19 219,935
2009/04/01 19 19 18 19 79,409
2009/03/31 19 19 18 19 28,937
2009/03/30 19 20 18 19 95,252
2009/03/27 19 20 19 19 126,184
2009/03/26 20 20 18 19 663,432
2009/03/25 21 21 19 21 471,971
2009/03/24 20 21 19 21 274,436
2009/03/23 19 20 19 20 44,660
2009/03/19 20 20 18 20 252,056
2009/03/18 19 20 18 20 312,942
2009/03/17 18 19 17 19 285,767
2009/03/16 18 18 17 18 58,499
2009/03/13 17 18 16 18 156,541
2009/03/12 16 17 16 16 92,190
2009/03/11 17 17 16 17 45,546
2009/03/10 17 17 16 17 63,626
2009/03/09 18 18 17 17 64,593
2009/03/06 17 18 16 18 112,546
2009/03/05 17 18 16 18 256,316
2009/03/04 18 18 17 18 344,034
2009/03/03 18 18 17 18 110,804
2009/03/02 18 19 17 17 118,106
2009/02/27 18 18 17 17 83,206
2009/02/26 18 18 17 18 111,015
2009/02/25 17 18 17 18 268,624
2009/02/24 17 17 16 16 192,217
2009/02/23 18 18 17 17 180,725
2009/02/20 18 19 18 19 123,616
2009/02/19 19 19 18 18 52,063
2009/02/18 18 19 18 19 70,797
2009/02/17 18 19 18 19 328,261
2009/02/16 21 21 18 19 508,200
2009/02/13 21 21 20 20 133,073
2009/02/12 20 21 20 20 32,835
2009/02/10 21 21 20 21 39,745
2009/02/09 21 21 20 21 207,174
2009/02/06 21 21 20 20 70,797
2009/02/05 20 21 20 21 30,811
2009/02/04 20 21 20 21 83,337
2009/02/03 21 21 20 21 69,679
2009/02/02 20 21 20 21 79,348
2009/01/30 21 21 20 21 145,482
2009/01/29 21 21 20 21 42,645
2009/01/28 21 21 20 21 32,734
2009/01/27 20 21 20 20 135,259
2009/01/26 21 21 20 20 141,312
2009/01/23 21 22 20 21 159,795
2009/01/22 21 22 21 22 126,446
2009/01/21 22 23 21 22 181,470
2009/01/20 23 23 22 22 93,188
2009/01/19 22 23 22 22 94,426
2009/01/16 23 23 22 22 116,958
2009/01/15 24 24 22 22 517,376
2009/01/14 24 24 23 24 210,689
2009/01/13 23 24 22 23 321,704
2009/01/09 22 23 22 23 74,282
2009/01/08 22 23 21 22 390,386
2009/01/07 21 22 21 22 99,201
2009/01/06 21 22 20 22 310,877
2009/01/05 21 22 20 22 177,431

このページの先頭へ