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
2010/12/30 21 22 21 22 104,146
2010/12/29 20 22 20 21 108,679
2010/12/28 21 22 20 21 124,401
2010/12/27 21 22 21 21 90,045
2010/12/24 21 22 20 21 215,886
2010/12/22 21 22 21 21 195,460
2010/12/21 21 22 21 21 424,481
2010/12/20 21 22 21 21 30,710
2010/12/17 21 22 21 21 111,418
2010/12/16 22 22 21 21 77,082
2010/12/15 21 22 21 22 24,576
2010/12/14 21 22 21 22 118,479
2010/12/13 21 22 21 21 61,440
2010/12/10 21 21 20 21 71,512
2010/12/09 22 22 20 21 378,955
2010/12/08 21 22 21 21 70,676
2010/12/07 21 22 21 21 92,744
2010/12/06 21 22 21 21 62,286
2010/12/03 22 22 21 22 124,582
2010/12/02 21 22 21 22 55,437
2010/12/01 21 22 21 21 22,481
2010/11/30 22 22 21 21 44,610
2010/11/29 22 22 21 21 16,982
2010/11/26 21 22 21 22 37,771
2010/11/25 21 22 20 21 142,178
2010/11/24 21 22 20 21 127,483
2010/11/22 21 22 21 21 145,099
2010/11/19 21 22 20 21 406,693
2010/11/18 20 21 20 20 138,119
2010/11/17 20 21 20 20 157,216
2010/11/16 20 21 20 20 57,381
2010/11/15 21 21 20 20 54,249
2010/11/12 21 21 20 20 43,965
2010/11/11 20 21 20 20 51,992
2010/11/10 20 21 20 20 147,799
2010/11/09 20 20 19 20 205,039
2010/11/08 20 21 19 21 762,059
2010/11/05 19 20 19 19 113,382
2010/11/04 19 20 19 19 163,582
2010/11/02 19 20 19 19 39,936
2010/11/01 19 20 19 20 71,200
2010/10/29 19 20 18 19 505,139
2010/10/28 19 20 19 19 30,498
2010/10/27 19 20 19 20 6,728
2010/10/26 19 20 19 19 22,733
2010/10/25 20 20 19 20 45,526
2010/10/22 19 20 18 19 273,106
2010/10/21 20 20 19 19 417,944
2010/10/20 20 20 19 20 48,981
2010/10/19 19 20 19 20 50,038
2010/10/18 20 20 19 19 23,307
2010/10/15 19 20 19 19 40,772
2010/10/14 19 20 19 20 61,501
2010/10/13 20 20 19 20 29,693
2010/10/12 19 20 19 19 143,025
2010/10/08 20 21 20 20 62,377
2010/10/07 20 20 19 20 46,523
2010/10/06 20 21 19 20 74,866
2010/10/05 20 21 19 20 79,600
2010/10/04 20 20 19 20 72,600
2010/10/01 20 21 20 20 22,723
2010/09/30 20 21 19 20 47,722
2010/09/29 20 21 20 20 73,355
2010/09/28 20 21 19 20 241,500
2010/09/27 21 21 20 20 149,702
2010/09/24 21 21 20 20 64,170
2010/09/22 21 21 20 21 40,228
2010/09/21 21 21 20 21 73,466
2010/09/17 20 22 20 21 147,769
2010/09/16 21 21 20 21 72,086
2010/09/15 21 22 20 22 557,000
2010/09/14 22 22 21 22 216,360
2010/09/13 20 23 20 23 1,125,633
2010/09/10 20 21 20 20 127,564
2010/09/09 20 21 20 20 136,639
2010/09/08 20 20 19 20 41,407
2010/09/07 20 21 19 20 79,358
2010/09/06 20 21 19 20 58,529
2010/09/03 20 21 19 21 26,520
2010/09/02 20 21 19 20 40,641
2010/09/01 20 20 19 20 24,254
2010/08/31 20 21 19 20 65,409
2010/08/30 20 21 20 21 309,547
2010/08/27 19 20 19 20 85,704
2010/08/26 20 20 19 20 614
2010/08/25 20 20 19 20 97,186
2010/08/24 21 21 19 20 117,633
2010/08/23 19 21 19 20 64,845
2010/08/20 20 21 19 20 86,983
2010/08/19 20 21 19 20 60,131
2010/08/18 20 21 20 20 74,484
2010/08/17 20 21 19 20 61,934
2010/08/16 20 20 19 20 295,104
2010/08/13 19 20 19 20 58,086
2010/08/12 19 20 19 19 77,384
2010/08/11 19 20 19 20 131,895
2010/08/10 20 20 19 19 51,469
2010/08/09 20 20 19 20 13,245
2010/08/06 20 20 19 20 22,743
2010/08/05 20 20 19 20 59,093
2010/08/04 20 20 19 20 42,283
2010/08/03 20 20 19 19 23,649
2010/08/02 20 21 19 20 66,003
2010/07/30 21 21 20 20 57,139
2010/07/29 20 21 19 21 78,653
2010/07/28 20 21 19 20 36,914
2010/07/27 20 21 19 20 87,436
2010/07/26 20 20 19 19 35,514
2010/07/23 20 20 19 19 24,606
2010/07/22 20 20 19 20 41,689
2010/07/21 20 20 19 20 64,552
2010/07/20 20 20 19 20 41,195
2010/07/16 20 21 19 20 159,271
2010/07/15 20 21 20 21 113,221
2010/07/14 21 21 20 21 8,038
2010/07/13 20 21 20 21 70,173
2010/07/12 20 21 20 20 53,856
2010/07/09 20 21 20 20 39,725
2010/07/08 20 21 19 20 134,655
2010/07/07 21 21 19 20 130,424
2010/07/06 20 21 19 20 121,944
2010/07/05 20 21 19 20 52,718
2010/07/02 20 20 19 20 127,564
2010/07/01 20 21 20 20 122,679
2010/06/30 20 21 19 21 391,132
2010/06/29 21 21 20 20 346,462
2010/06/28 21 22 21 21 100,943
2010/06/25 21 22 21 22 90,196
2010/06/24 22 22 21 21 52,023
2010/06/23 22 23 21 22 53,664
2010/06/22 22 22 21 22 74,403
2010/06/21 21 23 21 22 54,440
2010/06/18 22 22 21 22 110,733
2010/06/17 23 23 21 22 249,538
2010/06/16 22 23 22 23 141,534
2010/06/15 22 23 22 23 53,554
2010/06/14 22 22 21 22 78,230
2010/06/11 22 22 21 22 26,188
2010/06/10 21 22 21 22 46,745
2010/06/09 23 23 21 22 52,375
2010/06/08 22 23 22 22 102,474
2010/06/07 22 23 21 22 164,156
2010/06/04 23 23 22 22 44,559
2010/06/03 22 23 21 22 252,146
2010/06/02 21 22 21 21 146,711
2010/06/01 21 22 21 21 58,690
2010/05/31 22 22 21 22 37,237
2010/05/28 22 22 21 22 109,021
2010/05/27 21 22 21 21 51,418
2010/05/26 21 22 20 21 53,211
2010/05/25 22 22 20 21 210,981
2010/05/24 21 22 20 22 173,372
2010/05/21 21 22 20 21 593,965
2010/05/20 21 23 21 22 425,589
2010/05/19 22 23 21 21 626,961
2010/05/18 23 24 22 23 138,099
2010/05/17 23 24 22 24 475,637
2010/05/14 24 25 23 24 354,509
2010/05/13 26 26 24 24 300,382
2010/05/12 25 26 24 25 551,581
2010/05/11 28 29 25 25 1,814,216
2010/05/10 26 30 25 27 5,165,281
2010/05/07 23 23 22 23 525,716
2010/05/06 24 25 23 24 291,377
2010/04/30 24 25 23 24 599,585
2010/04/28 24 24 23 23 252,861
2010/04/27 23 24 23 23 195,077
2010/04/26 23 24 22 23 121,037
2010/04/23 23 24 22 23 177,008
2010/04/22 23 24 22 23 221,285
2010/04/21 23 24 22 23 114,621
2010/04/20 23 24 22 23 127,453
2010/04/19 23 24 23 23 245,519
2010/04/16 24 25 23 24 291,458
2010/04/15 24 24 23 23 160,218
2010/04/14 24 25 23 24 1,094,259
2010/04/13 22 25 21 24 2,123,109
2010/04/12 21 22 20 22 839,050
2010/04/09 20 21 20 20 84,082
2010/04/08 20 21 20 20 78,935
2010/04/07 20 21 19 20 371,874
2010/04/06 20 21 19 20 275,232
2010/04/05 20 21 20 20 47,903
2010/04/02 20 21 20 21 120,110
2010/04/01 20 21 19 21 212,885
2010/03/31 21 21 19 20 298,287
2010/03/30 20 21 20 21 158,344
2010/03/29 20 21 19 20 448,382
2010/03/26 20 21 19 20 630,416
2010/03/25 20 21 19 20 1,570,500
2010/03/24 19 20 19 19 50,270
2010/03/23 19 20 19 20 54,158
2010/03/19 19 20 19 19 174,983
2010/03/18 20 20 19 19 139,862
2010/03/17 19 20 18 20 223,964
2010/03/16 19 19 18 19 98,818
2010/03/15 19 19 18 19 109,897
2010/03/12 19 19 18 19 40,822
2010/03/11 18 19 18 18 24,868
2010/03/10 19 19 18 18 56,112
2010/03/09 18 19 18 18 25,704
2010/03/08 18 19 18 18 100,218
2010/03/05 19 19 18 18 67,403
2010/03/04 19 20 18 19 140,265
2010/03/03 19 19 18 19 71,593
2010/03/02 18 19 18 18 15,823
2010/03/01 19 19 18 19 47,551
2010/02/26 18 19 18 18 107,419
2010/02/25 19 19 18 19 67,594
2010/02/24 19 19 18 18 42,353
2010/02/23 19 19 18 18 58,358
2010/02/22 19 20 18 18 178,368
2010/02/19 19 20 19 20 65,398
2010/02/18 19 20 19 19 39,835
2010/02/17 19 20 19 19 85,130
2010/02/16 19 20 18 19 77,153
2010/02/15 19 19 18 18 31,576
2010/02/12 19 19 18 19 76,196
2010/02/10 19 19 18 19 54,762
2010/02/09 19 20 18 19 207,104
2010/02/08 19 20 19 19 78,351
2010/02/05 19 20 19 19 88,645
2010/02/04 19 20 18 19 110,854
2010/02/03 19 20 18 19 100,087
2010/02/02 19 20 18 19 499,206
2010/02/01 19 20 19 20 225,113
2010/01/29 19 20 19 19 71,492
2010/01/28 19 20 19 19 228,587
2010/01/27 20 20 19 20 92,765
2010/01/26 19 20 19 19 78,865
2010/01/25 19 20 19 19 154,547
2010/01/22 19 20 19 19 83,760
2010/01/21 19 20 19 20 42,837
2010/01/20 19 20 19 20 158,697
2010/01/19 20 20 19 20 171,257
2010/01/18 20 20 19 20 136,075
2010/01/15 20 20 19 20 242,729
2010/01/14 20 20 19 20 195,722
2010/01/13 20 21 19 21 108,104
2010/01/12 20 21 19 21 209,219
2010/01/08 20 20 19 20 51,066
2010/01/07 20 21 19 19 95,424
2010/01/06 19 21 19 20 286,583
2010/01/05 20 21 19 20 374,603
2010/01/04 21 21 19 19 168,124

このページの先頭へ