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
2015/12/30 38 39 37 38 1,883,400
2015/12/29 37 39 37 39 1,736,900
2015/12/28 38 38 37 37 1,078,100
2015/12/25 37 38 36 38 1,955,400
2015/12/24 38 39 36 37 5,797,400
2015/12/22 40 41 37 38 11,718,200
2015/12/21 39 40 38 40 3,732,300
2015/12/18 37 40 37 39 6,952,900
2015/12/17 38 38 37 38 1,503,400
2015/12/16 37 38 37 38 2,492,000
2015/12/15 37 38 36 36 3,735,000
2015/12/14 36 38 35 37 10,295,200
2015/12/11 37 39 36 37 5,707,800
2015/12/10 38 39 36 37 10,086,100
2015/12/09 39 40 38 38 5,865,200
2015/12/08 40 42 39 39 15,031,100
2015/12/07 39 40 38 40 5,440,600
2015/12/04 39 39 38 38 4,601,800
2015/12/03 40 40 39 40 8,403,500
2015/12/02 41 41 40 40 2,410,000
2015/12/01 40 42 39 42 14,814,600
2015/11/30 39 40 38 40 3,759,200
2015/11/27 40 41 39 39 3,088,400
2015/11/26 39 41 38 41 7,359,800
2015/11/25 39 40 38 38 5,596,900
2015/11/24 40 41 39 39 5,496,900
2015/11/20 41 42 39 40 7,889,300
2015/11/19 42 43 39 40 14,860,800
2015/11/18 43 46 41 42 21,758,800
2015/11/17 42 44 41 43 11,392,900
2015/11/16 40 45 39 42 54,666,200
2015/11/13 36 38 36 37 6,317,400
2015/11/12 39 40 36 37 9,355,100
2015/11/11 37 39 37 39 9,014,300
2015/11/10 36 37 36 37 1,988,600
2015/11/09 35 38 35 37 9,592,400
2015/11/06 36 36 34 35 2,856,800
2015/11/05 36 36 34 35 3,409,000
2015/11/04 37 37 35 36 3,305,600
2015/11/02 35 37 34 37 8,939,600
2015/10/30 35 35 34 34 952,600
2015/10/29 35 36 34 35 2,643,000
2015/10/28 35 36 35 35 1,069,800
2015/10/27 36 36 34 35 3,080,700
2015/10/26 35 36 35 36 970,200
2015/10/23 36 36 34 35 2,379,300
2015/10/22 34 36 34 34 1,400,800
2015/10/21 36 36 34 35 3,175,300
2015/10/20 35 36 34 36 2,619,900
2015/10/19 36 36 34 34 2,761,700
2015/10/16 34 36 33 36 5,249,600
2015/10/15 34 34 33 33 2,904,200
2015/10/14 35 35 34 34 1,464,400
2015/10/13 35 35 34 34 1,563,000
2015/10/09 37 38 34 35 8,016,300
2015/10/08 36 38 36 37 11,121,000
2015/10/07 36 36 35 36 2,397,900
2015/10/06 36 37 34 35 6,875,200
2015/10/05 36 37 35 35 5,834,400
2015/10/02 34 35 32 35 7,583,700
2015/10/01 30 35 30 34 11,724,000
2015/09/30 29 30 29 29 903,600
2015/09/29 30 30 29 29 1,468,200
2015/09/28 30 31 29 31 1,509,200
2015/09/25 30 31 29 29 4,579,600
2015/09/24 31 31 30 30 1,369,700
2015/09/18 31 32 30 31 2,728,300
2015/09/17 32 32 31 31 1,625,700
2015/09/16 33 33 31 31 2,230,200
2015/09/15 33 34 32 32 1,551,900
2015/09/14 34 35 32 33 5,647,600
2015/09/11 33 34 32 34 2,245,200
2015/09/10 33 33 32 33 1,193,300
2015/09/09 33 34 32 33 3,965,400
2015/09/08 33 34 31 31 3,824,100
2015/09/07 32 34 32 33 4,250,200
2015/09/04 35 35 32 32 4,734,500
2015/09/03 35 36 34 34 3,419,900
2015/09/02 32 35 32 34 7,750,400
2015/09/01 36 36 32 33 12,299,600
2015/08/31 34 37 34 36 13,210,800
2015/08/28 38 41 35 35 55,107,000
2015/08/27 30 31 29 30 5,192,200
2015/08/26 29 30 28 30 3,826,300
2015/08/25 26 30 25 28 12,944,400
2015/08/24 30 31 28 28 11,347,800
2015/08/21 31 32 30 32 8,551,400
2015/08/20 33 34 31 33 8,688,000
2015/08/19 34 35 33 34 6,381,100
2015/08/18 34 36 33 35 12,638,000
2015/08/17 41 42 35 35 25,660,000
2015/08/14 38 39 36 39 8,430,300
2015/08/13 33 38 33 37 8,680,200
2015/08/12 35 36 31 33 18,723,500
2015/08/11 40 40 36 37 9,854,600
2015/08/10 39 41 38 40 23,159,300
2015/08/07 37 40 35 39 18,993,400
2015/08/06 38 38 34 37 31,084,600
2015/08/05 34 41 33 38 50,467,300
2015/08/04 33 35 31 34 19,705,300
2015/08/03 33 34 31 33 11,960,000
2015/07/31 32 34 30 34 13,713,400
2015/07/30 30 32 28 32 14,220,400
2015/07/29 27 32 26 30 22,572,700
2015/07/28 27 27 26 26 972,600
2015/07/27 27 28 26 27 3,578,200
2015/07/24 28 28 27 27 1,777,700
2015/07/23 28 29 27 28 3,167,600
2015/07/22 28 29 27 28 4,706,400
2015/07/21 27 28 27 27 2,344,800
2015/07/17 27 28 27 27 1,266,300
2015/07/16 27 28 26 27 2,254,200
2015/07/15 27 28 27 27 1,682,300
2015/07/14 27 28 26 27 3,088,100
2015/07/13 25 29 25 27 7,067,800
2015/07/10 25 26 24 25 4,547,300
2015/07/09 25 26 22 25 12,206,500
2015/07/08 28 28 26 26 6,023,600
2015/07/07 28 29 27 28 1,947,500
2015/07/06 28 29 27 28 3,678,500
2015/07/03 29 29 28 28 4,852,400
2015/07/02 29 30 28 29 5,240,900
2015/07/01 28 29 27 28 2,096,600
2015/06/30 28 29 27 28 3,307,500
2015/06/29 28 29 27 28 5,237,700
2015/06/26 30 30 29 29 1,660,300
2015/06/25 29 31 29 29 6,148,300
2015/06/24 29 30 28 29 5,023,100
2015/06/23 30 31 28 29 7,665,200
2015/06/22 32 32 29 30 11,372,300
2015/06/19 30 33 30 31 8,116,200
2015/06/18 32 32 29 31 8,497,900
2015/06/17 31 33 30 32 10,192,500
2015/06/16 36 38 30 31 39,321,900
2015/06/15 34 36 33 34 18,939,800
2015/06/12 31 35 31 35 37,546,700
2015/06/11 29 31 29 31 5,647,700
2015/06/10 28 31 27 31 12,276,600
2015/06/09 30 30 27 28 12,969,700
2015/06/08 31 31 29 30 10,979,500
2015/06/05 28 32 27 31 26,580,100
2015/06/04 27 28 26 28 4,821,300
2015/06/03 29 29 26 27 11,817,800
2015/06/02 29 30 28 29 9,516,100
2015/06/01 29 31 28 29 9,048,800
2015/05/29 30 31 28 29 18,493,100
2015/05/28 30 33 27 31 38,736,500
2015/05/27 34 35 30 31 21,147,000
2015/05/26 36 36 33 34 25,169,100
2015/05/25 40 42 35 37 45,159,500
2015/05/22 36 39 35 38 50,774,500
2015/05/21 35 44 32 34 113,315,500
2015/05/20 34 41 30 34 74,740,300
2015/05/19 39 43 32 35 102,024,600
2015/05/18 20 41 19 37 185,353,300
2015/05/15 16 16 15 15 1,916,900
2015/05/14 15 17 15 16 8,083,900
2015/05/13 15 16 14 15 5,401,300
2015/05/12 15 15 14 15 1,701,100
2015/05/11 14 15 14 14 822,200
2015/05/08 14 15 14 14 345,300
2015/05/07 14 15 13 14 1,087,100
2015/05/01 14 15 14 14 1,929,500
2015/04/30 15 15 13 14 6,977,000
2015/04/28 15 15 14 15 278,500
2015/04/27 15 15 14 15 288,800
2015/04/24 15 15 14 15 235,800
2015/04/23 14 15 14 14 218,600
2015/04/22 15 15 14 15 449,200
2015/04/21 14 15 14 15 487,600
2015/04/20 15 15 14 15 216,600
2015/04/17 15 15 14 15 351,700
2015/04/16 15 15 14 15 672,000
2015/04/15 15 16 15 15 1,690,500
2015/04/14 15 16 15 15 865,900
2015/04/13 16 16 15 15 381,900
2015/04/10 15 16 14 16 3,400,500
2015/04/09 15 16 14 15 2,604,900
2015/04/08 15 16 14 15 4,563,800
2015/04/07 15 15 14 15 888,600
2015/04/06 14 15 14 15 372,000
2015/04/03 15 15 14 15 636,500
2015/04/02 15 15 14 15 760,700
2015/04/01 15 15 14 15 213,600
2015/03/31 14 15 14 14 510,900
2015/03/30 14 15 14 14 671,500
2015/03/27 14 15 14 14 630,300
2015/03/26 15 15 14 15 895,900
2015/03/25 15 16 15 15 1,171,200
2015/03/24 15 16 14 15 2,887,800
2015/03/23 15 16 14 15 3,894,600
2015/03/20 15 16 15 15 504,900
2015/03/19 15 16 15 15 787,000
2015/03/18 15 16 15 15 1,261,100
2015/03/17 15 16 15 15 521,900
2015/03/16 15 16 15 15 581,200
2015/03/13 16 16 15 15 5,290,000
2015/03/12 16 16 15 16 518,200
2015/03/11 15 16 15 15 282,400
2015/03/10 15 16 15 16 294,100
2015/03/09 16 16 15 16 1,054,300
2015/03/06 16 16 15 16 384,200
2015/03/05 16 16 15 16 366,300
2015/03/04 17 17 15 16 3,249,700
2015/03/03 16 17 15 16 1,791,000
2015/03/02 16 17 15 16 1,690,200
2015/02/27 16 17 15 16 1,855,900
2015/02/26 16 17 15 16 2,194,600
2015/02/25 16 17 15 16 3,499,100
2015/02/24 16 17 15 16 5,040,600
2015/02/23 16 17 15 16 4,175,800
2015/02/20 17 17 15 16 4,933,900
2015/02/19 15 17 14 16 14,583,200
2015/02/18 14 15 14 14 845,400
2015/02/17 14 15 14 14 632,700
2015/02/16 15 15 14 14 1,541,100
2015/02/13 14 15 14 15 680,900
2015/02/12 14 15 14 15 870,900
2015/02/10 14 15 13 14 5,421,400
2015/02/09 15 15 14 15 491,600
2015/02/06 14 15 14 14 658,800
2015/02/05 14 15 13 14 5,877,600
2015/02/04 14 15 14 14 1,246,500
2015/02/03 15 15 14 14 1,323,200
2015/02/02 15 15 14 15 342,200
2015/01/30 15 16 14 15 1,567,700
2015/01/29 16 16 14 15 2,513,100
2015/01/28 15 16 15 15 577,500
2015/01/27 15 16 15 15 1,020,000
2015/01/26 15 16 14 15 1,025,100
2015/01/23 15 16 15 15 1,807,100
2015/01/22 15 16 15 15 579,700
2015/01/21 15 16 15 15 1,005,000
2015/01/20 15 16 14 15 2,477,100
2015/01/19 16 16 14 15 6,975,800
2015/01/16 14 16 14 16 8,194,900
2015/01/15 14 15 13 14 6,182,000
2015/01/14 14 14 13 14 631,900
2015/01/13 14 14 13 14 487,600
2015/01/09 14 14 13 13 667,600
2015/01/08 14 14 13 14 678,000
2015/01/07 13 14 13 13 415,300
2015/01/06 14 14 13 13 1,303,100
2015/01/05 14 15 13 14 3,006,800

このページの先頭へ