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
2014/12/30 14 14 13 14 550,000
2014/12/29 14 15 13 14 6,160,000
2014/12/26 13 14 12 13 2,427,900
2014/12/25 13 13 12 12 2,759,200
2014/12/24 13 13 12 13 1,323,800
2014/12/22 13 13 12 12 1,129,900
2014/12/19 13 13 12 13 2,451,300
2014/12/18 13 13 12 13 2,239,800
2014/12/17 13 14 12 13 8,562,800
2014/12/16 13 14 13 13 371,600
2014/12/15 14 14 13 13 467,900
2014/12/12 14 14 13 14 670,000
2014/12/11 13 14 13 14 430,500
2014/12/10 14 14 13 14 581,500
2014/12/09 14 14 13 14 391,800
2014/12/08 14 14 13 13 612,700
2014/12/05 13 14 13 13 512,100
2014/12/04 13 14 13 13 1,017,200
2014/12/03 14 14 13 14 815,300
2014/12/02 14 14 13 14 674,200
2014/12/01 14 14 13 14 2,899,900
2014/11/28 14 14 13 14 686,900
2014/11/27 14 14 13 14 531,200
2014/11/26 13 14 13 13 341,700
2014/11/25 13 14 13 14 295,800
2014/11/21 13 14 13 13 573,300
2014/11/20 13 14 13 13 451,900
2014/11/20 1 -> 0.93 分割
2014/11/19 13 14 13 13 7,162,718
2014/11/18 13 14 13 13 2,689,795
2014/11/17 13 14 12 13 4,117,943
2014/11/14 13 14 12 13 6,124,275
2014/11/13 14 14 13 13 639,907
2014/11/12 13 14 13 13 1,019,073
2014/11/11 13 14 13 13 1,181,057
2014/11/10 14 14 13 13 2,434,174
2014/11/07 13 14 13 14 611,002
2014/11/06 14 14 13 14 1,582,002
2014/11/05 13 14 13 14 331,796
2014/11/04 14 15 13 14 6,576,505
2014/10/31 14 14 13 13 676,338
2014/10/30 13 14 13 14 1,027,203
2014/10/29 13 14 13 14 946,411
2014/10/28 14 14 13 14 1,358,798
2014/10/27 13 14 13 13 713,672
2014/10/24 13 13 12 13 2,382,086
2014/10/23 13 14 13 14 1,348,762
2014/10/22 13 14 12 13 2,831,506
2014/10/21 13 14 13 13 159,174
2014/10/20 14 14 13 13 1,404,161
2014/10/17 13 14 12 13 2,696,319
2014/10/16 13 14 12 13 2,564,042
2014/10/15 13 14 13 13 1,001,911
2014/10/14 14 14 13 14 1,304,000
2014/10/10 14 15 14 14 305,802
2014/10/09 15 15 14 15 306,605
2014/10/08 15 15 14 15 495,988
2014/10/07 14 15 14 15 599,762
2014/10/06 15 15 14 14 1,330,697
2014/10/03 15 16 15 15 1,219,395
2014/10/02 15 16 15 15 398,737
2014/10/01 15 16 15 15 371,338
2014/09/30 15 16 15 16 419,111
2014/09/29 15 16 15 15 638,803
2014/09/26 16 16 15 15 144,019
2014/09/25 16 16 15 16 702,633
2014/09/24 16 17 15 16 1,219,395
2014/09/22 16 17 16 16 401,648
2014/09/19 16 17 16 16 1,043,662
2014/09/18 16 17 16 16 1,113,714
2014/09/17 16 17 16 16 387,095
2014/09/16 16 17 16 16 719,393
2014/09/12 16 17 16 17 252,611
2014/09/11 17 17 16 17 528,204
2014/09/10 17 17 16 17 610,400
2014/09/09 17 17 16 17 332,599
2014/09/08 16 17 16 16 1,011,847
2014/09/05 17 18 16 17 2,076,184
2014/09/04 16 17 16 17 2,966,894
2014/09/03 18 18 16 16 2,223,414
2014/09/02 19 20 18 18 2,355,992
2014/09/01 19 20 18 19 2,373,756
2014/08/29 18 21 17 19 7,081,927
2014/08/29 1 -> 1.35 分割
2014/08/28 20 21 20 21 2,858,779
2014/08/27 21 22 20 22 1,897,996
2014/08/26 20 21 20 20 818,463
2014/08/25 20 21 19 20 2,724,920
2014/08/22 21 22 21 22 120,362
2014/08/21 21 22 21 21 81,887
2014/08/20 22 22 21 21 191,169
2014/08/19 22 22 21 22 80,376
2014/08/18 22 22 20 21 316,266
2014/08/15 21 22 20 21 624,070
2014/08/14 20 22 20 21 1,285,911
2014/08/13 20 21 20 20 220,479
2014/08/12 21 21 20 20 499,881
2014/08/11 21 21 20 21 400,569
2014/08/08 21 22 20 21 1,692,021
2014/08/07 21 22 21 21 299,143
2014/08/06 21 22 21 21 508,442
2014/08/05 22 22 21 22 201,644
2014/08/04 22 22 21 22 567,465
2014/08/01 22 23 22 22 468,053
2014/07/31 22 23 22 22 804,966
2014/07/30 22 24 21 22 5,854,236
2014/07/29 21 22 21 21 154,708
2014/07/28 21 22 21 21 171,529
2014/07/25 21 22 21 21 282,020
2014/07/24 21 22 21 21 213,227
2014/07/23 21 22 21 21 189,356
2014/07/22 21 22 21 21 186,939
2014/07/18 21 22 21 21 186,939
2014/07/17 21 22 21 21 174,953
2014/07/16 22 22 21 21 704,547
2014/07/15 22 22 21 21 65,872
2014/07/14 21 22 21 22 94,577
2014/07/11 21 22 21 22 84,808
2014/07/10 22 22 21 22 85,009
2014/07/09 22 22 21 22 72,419
2014/07/08 21 22 21 22 343,863
2014/07/07 22 22 21 21 160,953
2014/07/04 22 22 21 22 87,728
2014/07/03 22 22 21 22 198,119
2014/07/02 22 23 21 22 1,045,489
2014/07/01 21 22 21 22 809,801
2014/06/30 21 22 20 21 406,109
2014/06/27 22 22 20 21 688,432
2014/06/26 21 22 21 21 125,398
2014/06/25 21 23 21 21 3,203,045
2014/06/24 21 22 21 21 56,505
2014/06/23 21 22 21 21 95,685
2014/06/20 21 22 21 21 207,184
2014/06/19 21 22 21 21 129,226
2014/06/18 22 22 21 21 74,635
2014/06/17 22 22 21 22 35,051
2014/06/16 21 22 21 21 76,246
2014/06/13 22 22 21 22 123,082
2014/06/12 21 22 21 21 179,586
2014/06/11 21 22 21 21 597,581
2014/06/10 21 22 21 21 95,685
2014/06/09 21 22 21 21 126,305
2014/06/06 21 22 21 21 140,607
2014/06/05 21 22 21 21 124,391
2014/06/04 22 22 21 21 59,627
2014/06/03 21 22 21 22 29,713
2014/06/02 21 22 21 21 100,822
2014/05/30 21 22 21 21 527,176
2014/05/29 22 22 21 21 149,571
2014/05/28 21 22 21 21 77,858
2014/05/27 21 22 21 21 64,160
2014/05/26 21 22 20 21 302,366
2014/05/23 20 21 20 20 167,701
2014/05/22 21 22 20 21 515,694
2014/05/21 21 22 21 21 917,170
2014/05/20 21 22 21 21 459,189
2014/05/19 21 22 21 21 233,271
2014/05/16 22 23 21 22 753,296
2014/05/15 23 23 22 22 415,778
2014/05/14 22 23 22 23 196,911
2014/05/13 22 23 22 22 162,162
2014/05/12 22 23 22 22 371,259
2014/05/09 22 23 22 22 173,845
2014/05/08 23 23 22 22 157,730
2014/05/07 23 23 22 22 53,382
2014/05/02 22 23 22 22 87,023
2014/05/01 22 23 22 22 159,241
2014/04/30 22 23 22 22 164,377
2014/04/28 22 23 22 22 128,420
2014/04/25 22 23 21 23 136,175
2014/04/24 22 22 21 22 190,263
2014/04/23 22 22 21 22 129,528
2014/04/22 22 23 21 21 130,233
2014/04/21 22 23 22 22 153,197
2014/04/18 22 23 22 22 112,304
2014/04/17 22 23 22 23 74,735
2014/04/16 22 23 21 22 143,025
2014/04/15 22 23 21 22 142,420
2014/04/14 22 23 21 22 130,132
2014/04/11 22 23 22 22 342,655
2014/04/10 22 23 22 22 103,340
2014/04/09 22 23 22 22 389,591
2014/04/08 22 23 22 22 249,487
2014/04/07 23 23 22 22 551,752
2014/04/04 22 23 22 22 109,686
2014/04/03 22 23 22 22 492,830
2014/04/02 23 23 22 22 185,126
2014/04/01 21 23 21 22 1,049,317
2014/03/31 21 22 21 21 316,769
2014/03/28 21 22 21 21 48,346
2014/03/27 21 22 21 21 113,010
2014/03/26 22 22 21 21 108,779
2014/03/25 22 22 21 21 81,786
2014/03/24 21 22 20 21 877,385
2014/03/20 21 22 20 21 593,350
2014/03/19 21 22 21 21 142,521
2014/03/18 21 22 21 21 108,679
2014/03/17 21 22 21 21 277,588
2014/03/14 21 22 21 21 846,564
2014/03/13 21 22 21 21 46,533
2014/03/12 21 22 21 21 67,786
2014/03/11 22 22 21 21 97,700
2014/03/10 21 22 21 21 66,073
2014/03/07 21 22 21 21 49,454
2014/03/06 21 22 21 21 121,772
2014/03/05 21 22 21 21 105,758
2014/03/04 21 22 21 21 257,545
2014/03/03 21 22 21 21 212,724
2014/02/28 21 22 21 21 461,909
2014/02/27 22 23 21 21 234,681
2014/02/26 22 22 22 22 73,930
2014/02/25 22 23 21 22 301,560
2014/02/24 22 23 21 22 302,265
2014/02/21 22 23 22 22 393,418
2014/02/20 22 22 21 22 371,763
2014/02/19 22 23 22 22 170,119
2014/02/18 22 22 21 22 652,272
2014/02/17 22 22 21 22 768,001
2014/02/14 22 23 22 22 482,758
2014/02/13 22 23 22 22 1,248,242
2014/02/12 23 23 22 22 286,855
2014/02/10 23 24 22 23 596,674
2014/02/07 23 23 22 23 739,296
2014/02/06 22 23 21 22 532,917
2014/02/05 21 22 21 21 613,595
2014/02/04 22 22 21 21 1,179,449
2014/02/03 23 23 22 22 299,244
2014/01/31 23 23 22 23 160,852
2014/01/30 23 23 22 23 345,273
2014/01/29 23 24 23 23 732,648
2014/01/28 23 24 22 23 392,512
2014/01/27 24 24 23 23 1,762,425
2014/01/24 24 24 23 24 445,693
2014/01/23 24 25 24 25 1,601,069
2014/01/22 25 26 23 25 4,392,263
2014/01/21 23 25 23 25 2,205,902
2014/01/20 23 24 23 23 240,221
2014/01/17 23 24 23 23 475,808
2014/01/16 24 24 23 23 302,165
2014/01/15 23 24 22 24 1,520,794
2014/01/14 23 23 22 23 182,910
2014/01/10 22 23 22 22 191,371
2014/01/09 22 23 22 22 232,163
2014/01/08 22 23 22 23 203,860
2014/01/07 22 23 21 23 1,778,440
2014/01/06 22 22 21 21 989,085

このページの先頭へ