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 |
---|---|---|---|---|---|
2016/12/30 | 31 | 31 | 30 | 31 | 403,800 |
2016/12/29 | 32 | 32 | 30 | 31 | 1,533,700 |
2016/12/28 | 31 | 32 | 30 | 32 | 3,225,200 |
2016/12/27 | 31 | 31 | 30 | 30 | 707,900 |
2016/12/26 | 31 | 32 | 30 | 31 | 1,694,400 |
2016/12/22 | 31 | 31 | 30 | 31 | 1,498,400 |
2016/12/21 | 32 | 32 | 30 | 31 | 5,201,400 |
2016/12/20 | 33 | 33 | 31 | 31 | 2,810,700 |
2016/12/19 | 32 | 34 | 31 | 34 | 7,474,100 |
2016/12/16 | 31 | 32 | 30 | 32 | 2,950,200 |
2016/12/15 | 31 | 31 | 30 | 31 | 627,600 |
2016/12/14 | 31 | 31 | 30 | 31 | 978,100 |
2016/12/13 | 31 | 32 | 30 | 31 | 1,112,000 |
2016/12/12 | 32 | 32 | 30 | 30 | 5,383,400 |
2016/12/09 | 31 | 32 | 31 | 32 | 2,665,800 |
2016/12/08 | 31 | 31 | 30 | 31 | 442,400 |
2016/12/07 | 30 | 31 | 30 | 30 | 420,000 |
2016/12/06 | 30 | 31 | 30 | 30 | 733,800 |
2016/12/05 | 30 | 31 | 29 | 30 | 894,700 |
2016/12/02 | 30 | 30 | 29 | 30 | 699,900 |
2016/12/01 | 30 | 30 | 29 | 29 | 2,787,200 |
2016/11/30 | 32 | 32 | 29 | 31 | 5,077,100 |
2016/11/29 | 29 | 32 | 29 | 32 | 5,722,100 |
2016/11/28 | 29 | 30 | 28 | 29 | 915,800 |
2016/11/25 | 29 | 30 | 28 | 29 | 1,308,900 |
2016/11/24 | 29 | 30 | 29 | 29 | 442,100 |
2016/11/22 | 29 | 30 | 28 | 29 | 2,027,000 |
2016/11/21 | 29 | 30 | 28 | 29 | 4,247,000 |
2016/11/18 | 29 | 29 | 28 | 29 | 250,300 |
2016/11/17 | 28 | 29 | 28 | 29 | 393,500 |
2016/11/16 | 28 | 29 | 28 | 28 | 766,900 |
2016/11/15 | 29 | 29 | 28 | 28 | 772,000 |
2016/11/14 | 29 | 29 | 28 | 28 | 178,900 |
2016/11/11 | 29 | 29 | 28 | 28 | 2,538,400 |
2016/11/10 | 29 | 30 | 29 | 30 | 1,191,500 |
2016/11/09 | 29 | 29 | 27 | 29 | 3,067,000 |
2016/11/08 | 29 | 30 | 29 | 29 | 428,900 |
2016/11/07 | 29 | 30 | 29 | 29 | 247,300 |
2016/11/04 | 29 | 30 | 28 | 30 | 957,500 |
2016/11/02 | 29 | 30 | 28 | 29 | 2,701,900 |
2016/11/01 | 29 | 30 | 29 | 29 | 239,600 |
2016/10/31 | 29 | 30 | 29 | 29 | 217,900 |
2016/10/28 | 29 | 30 | 29 | 29 | 191,700 |
2016/10/27 | 29 | 30 | 28 | 29 | 1,171,100 |
2016/10/26 | 29 | 29 | 28 | 28 | 966,000 |
2016/10/25 | 29 | 30 | 29 | 29 | 568,100 |
2016/10/24 | 29 | 30 | 28 | 29 | 732,300 |
2016/10/21 | 29 | 30 | 29 | 29 | 888,400 |
2016/10/20 | 29 | 30 | 28 | 29 | 3,977,500 |
2016/10/19 | 28 | 29 | 28 | 29 | 926,700 |
2016/10/18 | 28 | 29 | 28 | 28 | 180,000 |
2016/10/17 | 29 | 29 | 28 | 29 | 351,300 |
2016/10/14 | 29 | 29 | 28 | 29 | 1,289,600 |
2016/10/13 | 29 | 30 | 29 | 29 | 762,100 |
2016/10/12 | 29 | 30 | 29 | 29 | 197,600 |
2016/10/11 | 30 | 30 | 29 | 30 | 362,700 |
2016/10/07 | 29 | 30 | 29 | 29 | 164,400 |
2016/10/06 | 29 | 30 | 29 | 29 | 201,000 |
2016/10/05 | 29 | 30 | 29 | 29 | 275,700 |
2016/10/04 | 29 | 30 | 29 | 29 | 359,800 |
2016/10/03 | 29 | 30 | 29 | 29 | 403,500 |
2016/09/30 | 29 | 30 | 29 | 29 | 957,200 |
2016/09/29 | 29 | 30 | 29 | 29 | 238,900 |
2016/09/28 | 29 | 30 | 29 | 29 | 360,700 |
2016/09/27 | 29 | 30 | 29 | 29 | 1,221,000 |
2016/09/26 | 29 | 30 | 29 | 29 | 591,600 |
2016/09/23 | 29 | 30 | 29 | 29 | 547,000 |
2016/09/21 | 30 | 30 | 29 | 29 | 605,700 |
2016/09/20 | 30 | 30 | 29 | 29 | 348,300 |
2016/09/16 | 30 | 30 | 29 | 29 | 177,300 |
2016/09/15 | 30 | 30 | 29 | 30 | 1,425,400 |
2016/09/14 | 30 | 31 | 30 | 30 | 1,942,300 |
2016/09/13 | 32 | 32 | 30 | 30 | 4,839,700 |
2016/09/12 | 30 | 30 | 29 | 30 | 1,301,500 |
2016/09/09 | 30 | 31 | 30 | 30 | 545,100 |
2016/09/08 | 30 | 31 | 30 | 30 | 517,900 |
2016/09/07 | 30 | 31 | 30 | 30 | 470,800 |
2016/09/06 | 30 | 31 | 30 | 30 | 523,000 |
2016/09/05 | 31 | 32 | 30 | 30 | 1,509,100 |
2016/09/02 | 32 | 32 | 31 | 32 | 132,400 |
2016/09/01 | 32 | 33 | 31 | 32 | 1,087,900 |
2016/08/31 | 32 | 33 | 31 | 33 | 2,149,400 |
2016/08/30 | 31 | 32 | 31 | 32 | 857,900 |
2016/08/29 | 31 | 32 | 30 | 31 | 933,200 |
2016/08/26 | 31 | 31 | 30 | 30 | 514,000 |
2016/08/25 | 32 | 32 | 30 | 31 | 520,500 |
2016/08/24 | 31 | 32 | 30 | 31 | 2,407,700 |
2016/08/23 | 30 | 31 | 30 | 30 | 1,431,500 |
2016/08/22 | 31 | 31 | 30 | 30 | 305,900 |
2016/08/19 | 31 | 32 | 30 | 31 | 1,337,100 |
2016/08/18 | 32 | 32 | 31 | 31 | 670,700 |
2016/08/17 | 32 | 33 | 31 | 31 | 1,828,600 |
2016/08/16 | 33 | 34 | 32 | 32 | 1,908,600 |
2016/08/15 | 32 | 33 | 31 | 33 | 1,693,000 |
2016/08/12 | 32 | 34 | 31 | 32 | 8,259,300 |
2016/08/10 | 30 | 31 | 30 | 30 | 1,627,700 |
2016/08/09 | 31 | 31 | 29 | 31 | 1,699,800 |
2016/08/08 | 30 | 31 | 29 | 31 | 2,246,000 |
2016/08/05 | 29 | 30 | 28 | 29 | 1,160,600 |
2016/08/04 | 29 | 30 | 29 | 29 | 766,300 |
2016/08/03 | 29 | 30 | 29 | 29 | 575,500 |
2016/08/02 | 29 | 30 | 29 | 29 | 758,600 |
2016/08/01 | 29 | 30 | 29 | 29 | 516,600 |
2016/07/29 | 29 | 30 | 29 | 29 | 949,400 |
2016/07/28 | 30 | 31 | 29 | 29 | 1,629,500 |
2016/07/27 | 30 | 31 | 29 | 31 | 1,038,900 |
2016/07/26 | 30 | 30 | 29 | 29 | 460,200 |
2016/07/25 | 30 | 31 | 29 | 29 | 779,400 |
2016/07/22 | 30 | 31 | 30 | 30 | 577,300 |
2016/07/21 | 30 | 31 | 29 | 30 | 810,200 |
2016/07/20 | 29 | 30 | 29 | 29 | 1,929,200 |
2016/07/19 | 30 | 30 | 29 | 29 | 920,300 |
2016/07/15 | 30 | 31 | 29 | 30 | 2,069,100 |
2016/07/14 | 30 | 31 | 29 | 30 | 2,401,100 |
2016/07/13 | 31 | 31 | 30 | 31 | 431,400 |
2016/07/12 | 32 | 33 | 30 | 30 | 2,808,100 |
2016/07/11 | 32 | 32 | 31 | 31 | 523,000 |
2016/07/08 | 32 | 32 | 31 | 31 | 350,900 |
2016/07/07 | 33 | 33 | 31 | 32 | 753,300 |
2016/07/06 | 31 | 33 | 30 | 33 | 3,058,000 |
2016/07/05 | 31 | 32 | 30 | 31 | 2,629,800 |
2016/07/04 | 32 | 34 | 31 | 31 | 3,786,200 |
2016/07/01 | 32 | 33 | 32 | 32 | 836,000 |
2016/06/30 | 31 | 33 | 31 | 32 | 2,503,800 |
2016/06/29 | 31 | 32 | 30 | 32 | 2,427,800 |
2016/06/28 | 29 | 31 | 29 | 31 | 819,600 |
2016/06/27 | 29 | 31 | 28 | 31 | 3,713,500 |
2016/06/24 | 33 | 33 | 28 | 30 | 8,532,700 |
2016/06/23 | 33 | 33 | 32 | 33 | 896,000 |
2016/06/22 | 32 | 33 | 32 | 33 | 1,528,700 |
2016/06/21 | 32 | 33 | 31 | 32 | 1,897,400 |
2016/06/20 | 30 | 32 | 30 | 32 | 3,600,600 |
2016/06/17 | 31 | 32 | 30 | 30 | 2,803,600 |
2016/06/16 | 32 | 32 | 30 | 30 | 2,066,900 |
2016/06/15 | 30 | 32 | 30 | 32 | 2,481,500 |
2016/06/14 | 32 | 32 | 31 | 31 | 4,054,700 |
2016/06/13 | 33 | 33 | 32 | 32 | 1,245,700 |
2016/06/10 | 33 | 34 | 32 | 33 | 1,489,300 |
2016/06/09 | 33 | 34 | 32 | 33 | 3,431,900 |
2016/06/08 | 34 | 34 | 33 | 33 | 728,600 |
2016/06/07 | 34 | 34 | 33 | 33 | 672,200 |
2016/06/06 | 34 | 34 | 33 | 34 | 1,720,400 |
2016/06/03 | 34 | 35 | 33 | 35 | 2,286,800 |
2016/06/02 | 34 | 34 | 33 | 34 | 600,300 |
2016/06/01 | 34 | 35 | 33 | 33 | 2,454,300 |
2016/05/31 | 34 | 35 | 34 | 34 | 565,400 |
2016/05/30 | 34 | 35 | 33 | 35 | 1,197,800 |
2016/05/27 | 33 | 35 | 33 | 34 | 2,061,000 |
2016/05/26 | 34 | 35 | 32 | 33 | 6,863,400 |
2016/05/25 | 34 | 35 | 34 | 34 | 533,700 |
2016/05/24 | 35 | 36 | 34 | 34 | 2,977,900 |
2016/05/23 | 36 | 36 | 35 | 35 | 715,300 |
2016/05/20 | 35 | 36 | 35 | 36 | 1,593,500 |
2016/05/19 | 35 | 36 | 34 | 35 | 2,266,000 |
2016/05/18 | 35 | 35 | 33 | 34 | 5,679,200 |
2016/05/17 | 36 | 36 | 34 | 36 | 2,706,700 |
2016/05/16 | 34 | 35 | 33 | 35 | 7,074,000 |
2016/05/13 | 36 | 37 | 34 | 35 | 9,602,200 |
2016/05/12 | 36 | 37 | 36 | 37 | 6,999,000 |
2016/05/11 | 39 | 40 | 35 | 35 | 48,287,200 |
2016/05/10 | 47 | 48 | 43 | 48 | 13,301,900 |
2016/05/09 | 42 | 46 | 42 | 45 | 7,131,600 |
2016/05/06 | 40 | 42 | 40 | 42 | 2,848,500 |
2016/05/02 | 39 | 40 | 38 | 40 | 1,661,800 |
2016/04/28 | 41 | 42 | 38 | 40 | 6,731,700 |
2016/04/27 | 41 | 42 | 40 | 42 | 969,400 |
2016/04/26 | 42 | 42 | 39 | 41 | 4,528,300 |
2016/04/25 | 42 | 43 | 41 | 41 | 2,504,200 |
2016/04/22 | 43 | 44 | 40 | 42 | 6,354,100 |
2016/04/21 | 44 | 45 | 42 | 43 | 10,081,200 |
2016/04/20 | 40 | 44 | 40 | 44 | 12,530,600 |
2016/04/19 | 40 | 40 | 39 | 39 | 345,100 |
2016/04/18 | 40 | 40 | 38 | 40 | 3,222,200 |
2016/04/15 | 39 | 41 | 38 | 41 | 4,119,100 |
2016/04/14 | 41 | 41 | 39 | 40 | 2,768,900 |
2016/04/13 | 39 | 41 | 38 | 41 | 6,713,500 |
2016/04/12 | 38 | 40 | 37 | 39 | 6,648,100 |
2016/04/11 | 37 | 38 | 36 | 38 | 1,051,300 |
2016/04/08 | 37 | 38 | 36 | 37 | 2,038,800 |
2016/04/07 | 36 | 38 | 35 | 38 | 1,967,200 |
2016/04/06 | 35 | 36 | 34 | 35 | 869,800 |
2016/04/05 | 37 | 37 | 35 | 35 | 2,762,100 |
2016/04/04 | 37 | 38 | 36 | 37 | 1,516,600 |
2016/04/01 | 38 | 38 | 36 | 38 | 1,592,800 |
2016/03/31 | 37 | 38 | 37 | 37 | 889,800 |
2016/03/30 | 37 | 38 | 36 | 36 | 904,700 |
2016/03/29 | 37 | 38 | 36 | 37 | 2,320,500 |
2016/03/28 | 37 | 38 | 36 | 36 | 1,218,200 |
2016/03/25 | 38 | 39 | 36 | 37 | 3,448,800 |
2016/03/24 | 38 | 39 | 37 | 38 | 1,402,100 |
2016/03/23 | 39 | 40 | 38 | 39 | 2,054,900 |
2016/03/22 | 39 | 40 | 39 | 39 | 2,369,400 |
2016/03/18 | 38 | 39 | 37 | 38 | 8,624,000 |
2016/03/17 | 36 | 38 | 36 | 38 | 3,190,700 |
2016/03/16 | 37 | 38 | 36 | 36 | 663,500 |
2016/03/15 | 37 | 38 | 36 | 37 | 5,165,700 |
2016/03/14 | 38 | 38 | 37 | 37 | 1,225,600 |
2016/03/11 | 37 | 38 | 36 | 38 | 4,559,600 |
2016/03/10 | 36 | 37 | 35 | 37 | 1,704,200 |
2016/03/09 | 36 | 37 | 35 | 36 | 2,067,500 |
2016/03/08 | 36 | 37 | 34 | 36 | 6,411,700 |
2016/03/07 | 36 | 37 | 34 | 37 | 5,472,100 |
2016/03/04 | 34 | 36 | 33 | 36 | 7,536,600 |
2016/03/03 | 33 | 34 | 33 | 34 | 2,308,800 |
2016/03/02 | 33 | 33 | 32 | 33 | 1,653,600 |
2016/03/01 | 33 | 33 | 32 | 32 | 774,100 |
2016/02/29 | 34 | 34 | 32 | 33 | 2,197,400 |
2016/02/26 | 33 | 34 | 32 | 33 | 4,269,900 |
2016/02/25 | 32 | 33 | 32 | 32 | 1,533,600 |
2016/02/24 | 32 | 32 | 31 | 32 | 2,473,900 |
2016/02/23 | 32 | 33 | 32 | 32 | 1,053,500 |
2016/02/22 | 32 | 33 | 32 | 32 | 1,427,900 |
2016/02/19 | 32 | 33 | 32 | 32 | 3,055,400 |
2016/02/18 | 31 | 33 | 31 | 33 | 3,154,800 |
2016/02/17 | 32 | 33 | 31 | 32 | 3,129,900 |
2016/02/16 | 32 | 34 | 31 | 32 | 3,948,200 |
2016/02/15 | 32 | 33 | 31 | 31 | 5,594,900 |
2016/02/12 | 32 | 33 | 30 | 30 | 7,151,900 |
2016/02/10 | 35 | 37 | 33 | 35 | 7,999,900 |
2016/02/09 | 34 | 34 | 33 | 33 | 2,737,700 |
2016/02/08 | 33 | 35 | 33 | 35 | 2,743,400 |
2016/02/05 | 35 | 35 | 33 | 34 | 4,624,700 |
2016/02/04 | 35 | 36 | 34 | 36 | 2,167,700 |
2016/02/03 | 35 | 36 | 34 | 35 | 3,650,800 |
2016/02/02 | 36 | 37 | 35 | 36 | 2,962,600 |
2016/02/01 | 36 | 37 | 35 | 35 | 5,797,100 |
2016/01/29 | 36 | 37 | 35 | 36 | 2,305,000 |
2016/01/28 | 36 | 37 | 35 | 36 | 5,331,900 |
2016/01/27 | 39 | 40 | 35 | 36 | 19,389,200 |
2016/01/26 | 34 | 34 | 32 | 34 | 4,254,100 |
2016/01/25 | 35 | 35 | 33 | 34 | 1,875,400 |
2016/01/22 | 33 | 34 | 32 | 34 | 2,745,800 |
2016/01/21 | 32 | 33 | 32 | 32 | 8,349,200 |
2016/01/20 | 34 | 34 | 31 | 31 | 4,826,800 |
2016/01/19 | 35 | 35 | 33 | 33 | 2,556,900 |
2016/01/18 | 32 | 35 | 32 | 35 | 4,377,000 |
2016/01/15 | 35 | 36 | 34 | 35 | 4,302,700 |
2016/01/14 | 35 | 35 | 34 | 34 | 2,345,400 |
2016/01/13 | 35 | 36 | 35 | 36 | 3,032,300 |
2016/01/12 | 36 | 37 | 34 | 35 | 7,811,100 |
2016/01/08 | 36 | 37 | 35 | 37 | 3,654,600 |
2016/01/07 | 37 | 37 | 36 | 36 | 1,615,600 |
2016/01/06 | 37 | 38 | 36 | 37 | 3,025,500 |
2016/01/05 | 37 | 38 | 37 | 37 | 1,691,900 |
2016/01/04 | 38 | 39 | 37 | 38 | 2,177,300 |