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
2013/12/30 22 22 21 22 1,063,216
2013/12/27 22 22 21 21 284,840
2013/12/26 21 22 21 22 395,533
2013/12/25 21 22 20 22 1,685,172
2013/12/24 21 22 21 21 1,670,970
2013/12/20 21 22 21 21 779,987
2013/12/19 22 22 21 21 442,470
2013/12/18 21 22 21 21 636,459
2013/12/17 21 22 21 21 623,668
2013/12/16 22 23 21 21 1,754,166
2013/12/13 22 23 22 22 468,657
2013/12/12 23 23 22 22 209,299
2013/12/11 22 23 22 22 303,978
2013/12/10 22 23 22 22 545,810
2013/12/09 22 23 22 22 566,156
2013/12/06 23 23 22 22 476,413
2013/12/05 23 23 22 23 1,320,056
2013/12/04 23 24 23 23 603,624
2013/12/03 23 24 23 24 554,170
2013/12/02 23 24 23 23 1,696,352
2013/11/29 23 24 23 23 933,386
2013/11/28 23 24 22 23 1,436,692
2013/11/27 23 24 22 23 1,583,544
2013/11/26 24 24 23 23 526,673
2013/11/25 23 24 23 23 478,830
2013/11/22 23 24 23 23 476,715
2013/11/21 23 24 22 23 999,963
2013/11/20 23 24 23 23 1,208,860
2013/11/19 23 24 22 23 1,131,908
2013/11/18 24 24 23 23 1,355,510
2013/11/15 23 24 22 24 4,282,477
2013/11/14 22 23 21 22 625,682
2013/11/13 22 23 21 22 1,477,182
2013/11/12 22 23 21 22 2,056,935
2013/11/11 23 23 22 22 2,997,673
2013/11/08 23 24 23 24 380,929
2013/11/07 24 25 23 23 757,426
2013/11/06 23 25 23 24 1,100,685
2013/11/05 24 24 23 23 593,653
2013/11/01 24 24 23 23 273,560
2013/10/31 24 25 23 24 1,486,448
2013/10/30 26 26 24 24 1,061,202
2013/10/29 27 28 24 26 2,963,730
2013/10/28 24 29 24 26 10,293,033
2013/10/25 23 27 23 23 8,179,090
2013/10/24 24 24 23 23 173,644
2013/10/23 24 24 23 23 62,044
2013/10/22 23 24 23 23 120,362
2013/10/21 24 24 23 23 185,328
2013/10/18 23 24 22 23 770,217
2013/10/17 23 23 22 23 531,910
2013/10/16 24 24 22 22 290,078
2013/10/15 22 24 22 24 1,323,279
2013/10/11 23 23 22 22 156,622
2013/10/10 22 23 22 22 114,117
2013/10/09 22 23 22 22 619,236
2013/10/08 22 23 22 22 255,228
2013/10/07 23 23 22 23 161,154
2013/10/04 24 24 22 23 1,224,169
2013/10/03 24 24 23 24 299,244
2013/10/02 24 25 23 25 934,293
2013/10/01 22 25 22 24 2,647,868
2013/09/30 22 22 21 22 140,204
2013/09/27 22 22 21 22 445,491
2013/09/26 22 23 21 22 572,400
2013/09/25 22 23 21 21 445,693
2013/09/24 22 23 22 22 304,380
2013/09/20 22 23 21 22 902,868
2013/09/19 22 22 21 21 232,062
2013/09/18 22 22 21 22 305,287
2013/09/17 22 22 21 22 240,624
2013/09/13 22 22 21 21 416,181
2013/09/12 22 22 21 22 372,670
2013/09/11 22 23 21 23 399,260
2013/09/10 22 22 21 22 400,368
2013/09/09 22 22 21 22 508,140
2013/09/06 21 22 20 21 1,071,073
2013/09/05 22 22 21 22 160,752
2013/09/04 21 22 21 21 314,755
2013/09/03 22 22 21 21 156,823
2013/09/02 22 22 21 22 63,354
2013/08/30 21 22 21 22 296,524
2013/08/29 21 22 21 22 145,744
2013/08/28 22 22 21 22 252,610
2013/08/27 22 23 21 22 1,530,665
2013/08/26 23 23 22 22 62,447
2013/08/23 22 23 22 22 188,248
2013/08/22 22 23 22 22 223,602
2013/08/21 23 23 22 22 106,664
2013/08/20 23 23 22 22 313,345
2013/08/19 23 24 22 23 1,918,845
2013/08/16 22 23 22 23 254,221
2013/08/15 22 23 22 22 211,918
2013/08/14 23 23 21 22 1,282,991
2013/08/13 22 23 22 23 905,587
2013/08/12 22 22 21 22 1,458,850
2013/08/09 23 24 22 23 396,037
2013/08/08 23 24 23 23 748,059
2013/08/07 24 24 22 22 625,078
2013/08/06 24 24 23 24 183,212
2013/08/05 24 24 23 23 268,826
2013/08/02 22 24 22 24 680,877
2013/08/01 22 23 22 22 82,088
2013/07/31 23 23 22 22 69,800
2013/07/30 22 23 22 22 279,301
2013/07/29 23 23 21 22 1,506,089
2013/07/26 24 25 23 23 1,130,196
2013/07/25 25 25 24 24 122,780
2013/07/24 26 26 24 25 664,460
2013/07/23 27 27 25 26 1,576,694
2013/07/22 24 27 24 26 1,656,667
2013/07/19 25 26 24 24 787,239
2013/07/18 24 26 23 25 1,914,011
2013/07/17 24 24 23 23 80,779
2013/07/16 24 24 23 24 241,832
2013/07/12 24 24 23 24 70,908
2013/07/11 24 24 23 24 155,514
2013/07/10 24 25 23 24 780,692
2013/07/09 24 25 23 24 339,532
2013/07/08 24 25 23 23 1,557,054
2013/07/05 23 25 23 23 2,029,740
2013/07/04 23 24 22 23 679,064
2013/07/03 22 23 22 22 284,438
2013/07/02 22 23 21 22 483,967
2013/07/01 21 22 21 22 350,612
2013/06/28 20 23 20 20 2,043,136
2013/06/27 20 21 20 20 307,402
2013/06/26 21 22 20 20 590,027
2013/06/25 22 22 20 21 763,268
2013/06/24 21 23 21 22 594,358
2013/06/21 22 23 21 21 752,793
2013/06/20 23 23 22 23 176,162
2013/06/19 23 24 22 23 547,522
2013/06/18 23 23 22 22 409,433
2013/06/17 21 23 21 22 734,461
2013/06/14 21 22 20 21 549,839
2013/06/13 20 21 20 20 128,218
2013/06/12 21 21 20 21 102,534
2013/06/11 22 22 20 21 609,768
2013/06/10 21 22 21 21 461,405
2013/06/07 21 21 19 20 1,607,012
2013/06/06 23 23 21 22 1,156,081
2013/06/05 23 24 22 23 247,674
2013/06/04 23 24 22 23 630,819
2013/06/03 24 24 22 23 1,063,518
2013/05/31 24 25 23 23 278,394
2013/05/30 24 25 23 24 588,113
2013/05/29 24 25 24 24 346,583
2013/05/28 24 25 23 24 646,834
2013/05/27 24 25 23 24 829,945
2013/05/24 24 25 24 25 564,745
2013/05/23 27 27 24 25 3,238,398
2013/05/22 28 29 26 27 2,164,505
2013/05/21 27 29 27 28 1,028,467
2013/05/20 28 29 26 27 2,529,419
2013/05/17 24 29 24 27 4,736,429
2013/05/16 26 27 23 24 3,712,091
2013/05/15 30 30 26 26 3,914,138
2013/05/14 32 33 26 29 15,747,606
2013/05/13 25 35 24 34 26,182,052
2013/05/10 23 24 23 24 573,307
2013/05/09 25 25 23 24 968,538
2013/05/08 24 25 24 24 1,022,323
2013/05/07 24 25 23 24 430,584
2013/05/02 24 24 23 24 397,951
2013/05/01 25 26 23 25 2,568,902
2013/04/30 22 24 22 23 1,007,517
2013/04/26 22 23 22 22 392,411
2013/04/25 23 23 22 22 537,954
2013/04/24 22 23 21 22 533,522
2013/04/23 22 23 21 22 350,410
2013/04/22 22 23 22 22 398,051
2013/04/19 23 23 21 22 608,056
2013/04/18 23 23 22 22 288,869
2013/04/17 22 24 22 24 474,902
2013/04/16 22 23 21 22 954,437
2013/04/15 22 23 21 22 1,210,773
2013/04/12 25 26 22 22 2,845,080
2013/04/11 24 26 23 25 5,905,201
2013/04/10 21 23 20 22 2,705,480
2013/04/09 20 22 19 21 3,348,587
2013/04/08 19 20 18 19 1,023,230
2013/04/05 19 19 18 19 137,183
2013/04/04 19 19 18 19 104,851
2013/04/03 19 19 18 19 466,945
2013/04/02 18 19 18 18 560,515
2013/04/01 19 19 18 18 105,657
2013/03/29 19 20 18 18 312,740
2013/03/28 19 19 18 19 221,889
2013/03/27 19 20 19 19 178,982
2013/03/26 19 20 19 19 160,046
2013/03/25 19 20 18 19 384,857
2013/03/22 19 20 18 19 448,916
2013/03/21 19 20 19 19 155,413
2013/03/19 19 20 19 19 280,509
2013/03/18 19 20 19 19 216,451
2013/03/15 19 20 19 19 239,012
2013/03/14 19 20 19 19 62,749
2013/03/13 19 20 19 20 162,967
2013/03/12 19 20 19 19 87,930
2013/03/11 20 20 19 19 257,243
2013/03/08 20 20 19 19 254,322
2013/03/07 19 20 19 19 215,343
2013/03/06 19 20 18 19 361,288
2013/03/05 19 20 18 19 290,783
2013/03/04 19 20 18 19 744,634
2013/03/01 19 20 18 19 752,591
2013/02/28 18 19 18 19 221,688
2013/02/27 18 19 18 18 391,404
2013/02/26 18 19 18 18 227,530
2013/02/25 19 20 18 18 474,197
2013/02/22 19 20 18 19 859,054
2013/02/21 19 20 19 19 69,196
2013/02/20 20 20 19 20 355,849
2013/02/19 20 20 19 19 78,966
2013/02/18 19 20 18 19 538,054
2013/02/15 19 20 18 19 702,331
2013/02/14 19 20 18 19 855,629
2013/02/13 20 20 19 19 715,727
2013/02/12 21 21 20 20 1,738,554
2013/02/08 23 24 22 22 495,751
2013/02/07 25 25 22 24 1,887,320
2013/02/06 24 25 23 24 644,718
2013/02/05 25 25 24 25 1,152,858
2013/02/04 23 25 23 25 2,160,476
2013/02/01 22 24 22 23 2,664,890
2013/01/31 21 22 21 21 641,697
2013/01/30 21 22 21 21 717,641
2013/01/29 20 21 20 20 553,868
2013/01/28 21 21 19 20 973,876
2013/01/25 20 21 19 21 334,295
2013/01/24 20 20 19 20 573,408
2013/01/23 20 21 20 21 503,104
2013/01/22 20 21 20 20 430,081
2013/01/21 20 21 20 20 236,998
2013/01/18 21 21 19 21 672,316
2013/01/17 21 21 20 20 912,940
2013/01/16 23 23 20 21 2,127,037
2013/01/15 20 22 20 22 2,992,738
2013/01/11 20 20 19 19 236,796
2013/01/10 19 20 18 20 733,051
2013/01/09 19 19 18 18 351,518
2013/01/08 19 19 18 19 259,257
2013/01/07 18 20 18 19 1,708,337
2013/01/04 17 18 17 17 536,443

このページの先頭へ