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
2011/12/30 21 22 20 21 97,408
2011/12/29 21 21 20 21 19,500
2011/12/28 21 21 20 21 26,661
2011/12/27 21 22 20 21 213,419
2011/12/26 20 21 20 21 410,259
2011/12/22 20 21 20 20 44,791
2011/12/21 20 21 20 20 65,952
2011/12/20 21 21 20 21 38,224
2011/12/19 21 21 20 21 70,112
2011/12/16 20 22 20 21 122,085
2011/12/15 21 22 20 21 55,054
2011/12/14 21 22 20 21 103,240
2011/12/13 21 21 20 21 115,608
2011/12/12 21 22 21 21 99,523
2011/12/09 21 22 20 22 81,343
2011/12/08 21 22 20 21 239,546
2011/12/07 21 21 20 21 167,721
2011/12/06 21 21 20 20 107,853
2011/12/05 20 22 20 21 497,141
2011/12/02 20 21 20 20 60,735
2011/12/01 20 21 20 20 63,747
2011/11/30 21 21 20 21 81,504
2011/11/29 20 21 20 20 10,475
2011/11/28 20 21 20 20 61,803
2011/11/25 21 21 20 20 41,004
2011/11/24 20 21 19 21 86,671
2011/11/22 20 21 19 20 110,884
2011/11/21 21 21 20 20 89,008
2011/11/18 20 21 20 20 169,393
2011/11/17 20 21 20 20 333,247
2011/11/16 21 21 20 20 118,066
2011/11/15 21 21 20 20 41,376
2011/11/14 21 21 20 21 92,341
2011/11/11 21 22 20 21 66,245
2011/11/10 21 21 20 21 510,779
2011/11/09 22 22 21 21 73,265
2011/11/08 21 22 21 21 65,086
2011/11/07 22 22 21 22 55,769
2011/11/04 22 22 21 22 49,918
2011/11/02 22 22 21 22 44,187
2011/11/01 21 22 21 22 70,958
2011/10/31 22 22 21 21 65,892
2011/10/28 22 22 21 22 46,825
2011/10/27 22 22 21 22 282,322
2011/10/26 22 22 21 22 21,021
2011/10/25 23 23 21 22 36,914
2011/10/24 22 23 21 22 79,530
2011/10/21 22 23 21 22 142,662
2011/10/20 22 23 21 22 128,460
2011/10/19 22 23 22 22 45,254
2011/10/18 23 23 22 23 26,903
2011/10/17 22 23 21 23 484,551
2011/10/14 22 22 21 22 84,445
2011/10/13 21 22 21 22 43,743
2011/10/12 21 22 21 21 109,404
2011/10/11 21 22 21 22 63,485
2011/10/07 21 22 21 21 72,197
2011/10/06 21 22 20 21 288,003
2011/10/05 21 22 21 21 125,016
2011/10/04 21 22 21 21 75,783
2011/10/03 21 22 21 21 75,219
2011/09/30 21 22 21 21 58,862
2011/09/29 21 22 21 21 33,711
2011/09/28 21 22 20 21 203,276
2011/09/27 21 22 21 21 50,260
2011/09/26 22 22 21 21 87,074
2011/09/22 21 22 21 21 62,024
2011/09/21 21 22 21 21 19,641
2011/09/20 22 22 21 22 50,643
2011/09/16 22 23 21 22 107,158
2011/09/15 21 23 21 22 93,953
2011/09/14 22 23 21 22 85,130
2011/09/13 22 22 21 22 48,286
2011/09/12 22 22 21 22 60,231
2011/09/09 22 23 22 22 31,083
2011/09/08 22 23 21 22 154,618
2011/09/07 22 23 22 22 107,792
2011/09/06 22 23 21 22 164,045
2011/09/05 22 23 22 23 168,034
2011/09/02 23 23 22 23 51,690
2011/09/01 22 23 22 23 80,255
2011/08/31 22 23 22 22 20,245
2011/08/30 22 23 22 22 24,667
2011/08/29 22 23 22 22 27,497
2011/08/26 22 23 22 23 25,644
2011/08/25 22 23 21 22 77,364
2011/08/24 22 23 22 22 68,662
2011/08/23 22 23 22 22 48,820
2011/08/22 22 23 22 22 66,577
2011/08/19 22 23 21 23 373,697
2011/08/18 22 23 22 22 54,551
2011/08/17 23 23 22 22 45,143
2011/08/16 22 23 22 23 34,014
2011/08/15 22 23 22 22 130,998
2011/08/12 22 23 21 23 101,537
2011/08/11 22 22 21 22 210,105
2011/08/10 22 23 22 23 135,551
2011/08/09 22 23 21 22 548,731
2011/08/08 22 23 22 23 88,635
2011/08/05 22 23 22 23 188,420
2011/08/04 23 24 23 23 103,522
2011/08/03 23 24 22 23 440,244
2011/08/02 23 24 23 23 52,053
2011/08/01 23 24 23 23 140,597
2011/07/29 24 25 23 24 804,443
2011/07/28 25 25 24 24 136,709
2011/07/27 24 25 24 24 103,562
2011/07/26 25 25 24 25 123,978
2011/07/25 25 25 24 24 75,853
2011/07/22 24 25 24 25 96,139
2011/07/21 26 26 24 25 1,788,139
2011/07/20 26 26 25 25 429,013
2011/07/19 24 26 24 26 389,329
2011/07/15 26 26 25 25 158,646
2011/07/14 24 26 24 25 260,113
2011/07/13 25 26 25 25 215,443
2011/07/12 26 26 24 26 680,434
2011/07/11 26 27 25 25 406,995
2011/07/08 27 27 26 26 757,738
2011/07/07 26 27 25 27 899,987
2011/07/06 26 26 25 25 303,514
2011/07/05 26 26 25 25 630,104
2011/07/04 26 26 25 26 328,564
2011/07/01 25 26 24 26 470,128
2011/06/30 25 26 25 25 222,877
2011/06/29 26 26 24 25 538,608
2011/06/28 24 27 24 25 1,340,382
2011/06/27 24 25 23 24 199,288
2011/06/24 24 25 24 24 110,582
2011/06/23 24 25 23 24 110,250
2011/06/22 25 25 23 25 131,069
2011/06/21 24 25 24 25 92,190
2011/06/20 23 25 23 24 198,018
2011/06/17 24 25 23 23 288,104
2011/06/16 25 25 24 25 539,203
2011/06/15 24 26 23 25 1,300,788
2011/06/14 24 24 22 23 227,328
2011/06/13 23 24 22 23 50,361
2011/06/10 23 24 23 23 176,746
2011/06/09 24 24 23 23 108,668
2011/06/08 22 24 22 24 622,932
2011/06/07 23 23 22 23 101,880
2011/06/06 23 23 22 22 271,233
2011/06/03 24 24 23 23 104,861
2011/06/02 24 25 23 24 395,946
2011/06/01 24 25 24 24 191,653
2011/05/31 25 25 24 25 453,912
2011/05/30 24 26 23 25 1,211,237
2011/05/27 22 24 22 24 716,744
2011/05/26 24 25 21 22 1,744,154
2011/05/25 23 28 22 24 6,949,018
2011/05/24 21 24 21 23 1,305,381
2011/05/23 21 22 21 21 98,556
2011/05/20 21 22 21 21 129,659
2011/05/19 21 22 20 21 104,257
2011/05/18 21 22 20 21 103,642
2011/05/17 21 22 20 21 84,465
2011/05/16 22 22 20 21 303,967
2011/05/13 21 22 21 21 72,630
2011/05/12 21 22 21 21 175,809
2011/05/11 21 22 21 21 130,172
2011/05/10 21 22 20 21 908,014
2011/05/09 24 24 23 23 62,095
2011/05/06 23 24 22 23 428,792
2011/05/02 22 23 21 22 249,830
2011/04/28 21 22 21 22 68,340
2011/04/27 21 22 20 21 75,743
2011/04/26 21 22 20 21 255,762
2011/04/25 21 22 21 22 208,635
2011/04/22 21 22 21 21 138,986
2011/04/21 22 22 21 21 205,563
2011/04/20 21 22 21 21 80,466
2011/04/19 21 22 21 21 493,717
2011/04/18 21 22 20 22 54,641
2011/04/15 21 22 20 21 127,413
2011/04/14 20 21 20 21 86,711
2011/04/13 21 21 20 21 38,425
2011/04/12 21 22 20 20 104,781
2011/04/11 21 22 20 21 178,418
2011/04/08 20 21 20 20 287,258
2011/04/07 20 22 20 21 684,856
2011/04/06 21 21 20 20 129,427
2011/04/05 21 21 20 21 81,494
2011/04/04 21 21 20 21 177,955
2011/04/01 21 22 21 21 31,496
2011/03/31 21 22 21 22 74,614
2011/03/30 21 22 20 21 100,359
2011/03/29 22 22 20 21 514,425
2011/03/28 23 23 22 22 380,868
2011/03/25 23 23 22 23 511,766
2011/03/24 23 24 23 23 215,453
2011/03/23 24 24 23 24 135,944
2011/03/22 23 24 23 23 610,080
2011/03/18 21 23 21 23 399,371
2011/03/17 20 21 19 21 388,140
2011/03/16 18 21 18 21 566,941
2011/03/15 21 22 16 19 1,863,388
2011/03/14 22 24 20 23 1,309,511
2011/03/11 26 27 26 27 215,252
2011/03/10 26 27 26 27 64,603
2011/03/09 26 28 26 26 401,033
2011/03/08 26 27 26 27 322,440
2011/03/07 26 27 25 26 276,138
2011/03/04 27 27 26 26 377,746
2011/03/03 26 27 26 27 129,095
2011/03/02 27 27 26 26 50,431
2011/03/01 27 27 26 27 115,185
2011/02/28 25 27 25 27 171,478
2011/02/25 26 27 25 26 101,326
2011/02/24 27 27 26 26 338,495
2011/02/23 26 27 25 26 440,999
2011/02/22 27 27 26 26 335,483
2011/02/21 27 27 26 26 133,527
2011/02/18 26 27 26 26 261,604
2011/02/17 25 27 25 26 412,293
2011/02/16 27 27 25 26 968,639
2011/02/15 28 28 27 27 537,067
2011/02/14 28 30 27 28 5,504,874
2011/02/10 26 26 25 26 648,223
2011/02/09 26 26 25 25 66,929
2011/02/08 25 26 25 25 79,691
2011/02/07 25 26 25 26 182,699
2011/02/04 25 26 24 25 497,272
2011/02/03 25 26 25 25 124,542
2011/02/02 25 26 25 25 75,279
2011/02/01 26 26 25 25 102,746
2011/01/31 25 26 24 26 133,204
2011/01/28 24 26 24 25 142,662
2011/01/27 25 26 24 25 144,938
2011/01/26 25 25 24 25 97,085
2011/01/25 25 26 24 25 503,114
2011/01/24 26 26 25 25 179,244
2011/01/21 27 27 25 25 1,059,761
2011/01/20 26 28 25 26 1,379,895
2011/01/19 25 26 24 26 637,013
2011/01/18 25 25 24 25 176,907
2011/01/17 23 25 23 25 187,876
2011/01/14 23 24 23 24 182,840
2011/01/13 24 25 23 24 669,879
2011/01/12 23 24 22 24 746,870
2011/01/11 23 23 22 23 181,561
2011/01/07 22 23 22 23 317,837
2011/01/06 22 23 21 23 214,013
2011/01/05 22 22 21 22 132,016
2011/01/04 21 22 21 22 56,686

このページの先頭へ