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
2017/12/29 31 32 31 32 734,400
2017/12/28 31 32 31 32 323,600
2017/12/27 31 32 31 32 1,153,000
2017/12/26 30 32 30 32 3,786,700
2017/12/25 30 31 29 30 4,492,600
2017/12/22 31 32 30 30 3,475,100
2017/12/21 32 32 31 32 1,698,300
2017/12/20 33 34 32 32 8,449,400
2017/12/19 33 36 32 33 10,389,500
2017/12/18 33 34 31 32 7,719,100
2017/12/15 35 36 31 33 17,804,800
2017/12/14 35 40 34 35 47,667,700
2017/12/13 28 41 27 38 46,065,400
2017/12/12 27 28 27 27 358,000
2017/12/11 28 28 27 27 437,900
2017/12/08 27 28 27 28 389,300
2017/12/07 27 28 26 28 1,294,600
2017/12/06 27 28 26 27 3,980,700
2017/12/05 27 28 27 27 328,800
2017/12/04 28 28 27 28 427,700
2017/12/01 27 28 27 27 478,800
2017/11/30 28 28 27 28 330,200
2017/11/29 28 29 27 28 1,046,000
2017/11/28 28 29 27 28 845,500
2017/11/27 28 28 27 28 473,600
2017/11/24 28 28 27 28 354,000
2017/11/22 28 28 27 28 544,400
2017/11/21 28 28 27 27 720,600
2017/11/20 28 29 27 28 579,600
2017/11/17 28 29 27 28 727,800
2017/11/16 28 28 27 28 1,098,000
2017/11/15 28 29 27 28 2,412,600
2017/11/14 29 29 28 29 699,000
2017/11/13 29 29 27 28 7,870,900
2017/11/10 30 30 29 29 393,600
2017/11/09 30 31 29 30 894,900
2017/11/08 30 31 29 30 2,476,100
2017/11/07 30 31 30 30 709,200
2017/11/06 31 32 29 30 14,694,400
2017/11/02 29 30 29 29 683,400
2017/11/01 29 30 29 30 381,500
2017/10/31 29 29 28 29 2,367,500
2017/10/30 29 29 28 29 1,396,300
2017/10/27 29 29 28 29 2,259,100
2017/10/26 29 30 29 29 386,100
2017/10/25 29 30 29 29 454,400
2017/10/24 29 30 29 29 267,300
2017/10/23 29 30 29 29 267,400
2017/10/20 29 30 29 29 354,700
2017/10/19 29 30 29 29 501,600
2017/10/18 29 30 29 29 535,200
2017/10/17 29 30 29 29 340,000
2017/10/16 29 30 29 29 345,000
2017/10/13 29 30 29 29 523,800
2017/10/12 29 30 28 29 881,500
2017/10/11 29 30 28 29 695,000
2017/10/10 29 30 29 29 340,600
2017/10/06 28 30 28 29 1,811,200
2017/10/05 29 29 28 28 307,000
2017/10/04 29 30 28 29 1,265,700
2017/10/03 29 30 29 29 367,400
2017/10/02 29 30 29 29 870,000
2017/09/29 29 30 29 29 269,000
2017/09/28 30 30 29 29 216,400
2017/09/27 29 30 29 29 492,700
2017/09/26 29 29 28 28 1,051,900
2017/09/25 29 29 28 29 376,300
2017/09/22 29 30 28 28 922,400
2017/09/21 29 30 29 29 340,800
2017/09/20 29 30 29 29 398,600
2017/09/19 29 30 28 29 804,700
2017/09/15 29 30 28 29 1,056,300
2017/09/14 29 30 28 29 1,428,300
2017/09/13 29 30 29 30 129,500
2017/09/12 29 30 28 30 1,101,300
2017/09/11 29 29 28 29 83,100
2017/09/08 29 29 28 29 309,900
2017/09/07 29 29 28 29 683,300
2017/09/06 28 30 28 29 1,374,600
2017/09/05 29 30 28 29 1,393,600
2017/09/04 29 30 29 29 275,700
2017/09/01 30 30 29 29 129,800
2017/08/31 29 30 29 29 301,900
2017/08/30 29 30 28 29 902,600
2017/08/29 29 30 28 30 1,357,000
2017/08/28 29 30 28 30 1,465,400
2017/08/25 29 29 28 29 105,700
2017/08/24 29 29 28 29 522,300
2017/08/23 29 30 28 29 885,600
2017/08/22 29 30 28 29 1,060,200
2017/08/21 29 30 29 29 366,700
2017/08/18 29 30 29 29 389,300
2017/08/17 29 30 29 29 719,400
2017/08/16 29 30 28 29 657,400
2017/08/15 29 30 29 29 3,176,000
2017/08/14 30 31 29 29 2,268,400
2017/08/10 30 31 29 31 1,328,200
2017/08/09 30 31 29 30 1,826,400
2017/08/08 30 31 30 30 280,900
2017/08/07 31 31 30 31 764,300
2017/08/04 30 31 30 31 216,500
2017/08/03 31 31 29 31 4,079,700
2017/08/02 30 31 30 31 371,800
2017/08/01 30 31 30 30 893,200
2017/07/31 34 34 30 31 7,824,100
2017/07/28 33 34 32 34 6,784,600
2017/07/27 32 33 31 33 4,702,700
2017/07/26 32 32 31 32 559,800
2017/07/25 32 32 31 32 1,156,300
2017/07/24 32 32 31 32 143,100
2017/07/21 32 32 31 32 549,600
2017/07/20 31 32 31 31 192,300
2017/07/19 32 32 31 32 280,000
2017/07/18 30 32 30 32 1,887,000
2017/07/14 31 31 30 30 1,825,600
2017/07/13 31 32 31 31 313,400
2017/07/12 31 32 31 31 257,300
2017/07/11 32 32 31 32 1,064,700
2017/07/10 31 32 31 32 308,100
2017/07/07 31 32 31 31 845,200
2017/07/06 31 32 31 31 1,758,400
2017/07/05 31 31 30 31 991,300
2017/07/04 32 32 31 31 1,256,800
2017/07/03 31 32 30 32 2,755,600
2017/06/30 30 31 30 31 523,300
2017/06/29 30 31 30 31 1,841,500
2017/06/28 30 31 30 30 711,000
2017/06/27 31 31 30 31 1,877,500
2017/06/26 30 32 30 30 6,650,100
2017/06/23 29 30 28 29 1,217,500
2017/06/22 29 30 28 29 1,056,200
2017/06/21 31 31 28 29 3,397,500
2017/06/20 29 31 28 31 3,025,000
2017/06/19 29 29 28 29 407,300
2017/06/16 29 29 28 28 577,600
2017/06/15 29 30 28 29 1,841,600
2017/06/14 29 30 28 29 1,368,600
2017/06/13 29 30 28 29 889,500
2017/06/12 30 30 29 30 2,110,300
2017/06/09 29 30 29 29 613,900
2017/06/08 29 30 29 29 1,787,800
2017/06/07 29 30 29 29 1,273,400
2017/06/06 31 31 29 30 2,763,500
2017/06/05 30 31 30 30 542,300
2017/06/02 32 32 30 30 1,285,200
2017/06/01 31 32 30 32 2,774,600
2017/05/31 31 32 31 32 3,451,600
2017/05/30 30 31 29 31 3,839,200
2017/05/29 28 31 28 29 9,576,200
2017/05/26 28 28 27 27 1,429,200
2017/05/25 28 28 27 28 1,113,600
2017/05/24 29 29 28 28 1,856,700
2017/05/23 28 29 28 28 814,800
2017/05/22 28 29 28 28 226,300
2017/05/19 28 29 27 28 710,800
2017/05/18 28 29 28 28 672,700
2017/05/17 28 29 28 28 325,700
2017/05/16 28 29 28 28 1,332,400
2017/05/15 28 29 28 28 578,700
2017/05/12 29 29 28 28 827,200
2017/05/11 29 29 28 29 1,324,300
2017/05/10 30 30 29 30 1,513,500
2017/05/09 30 30 29 30 363,300
2017/05/08 29 30 29 30 591,800
2017/05/02 29 30 28 30 553,500
2017/05/01 29 30 28 29 1,313,700
2017/04/28 28 29 28 28 862,100
2017/04/27 28 29 27 28 2,202,400
2017/04/26 29 29 28 29 453,000
2017/04/25 28 29 27 28 1,953,700
2017/04/24 29 29 28 28 723,700
2017/04/21 29 30 28 29 823,300
2017/04/20 28 30 28 29 1,781,300
2017/04/19 28 29 27 28 1,434,100
2017/04/18 29 29 27 28 1,785,700
2017/04/17 28 29 27 28 1,323,700
2017/04/14 27 29 27 27 2,781,900
2017/04/13 27 28 25 27 4,771,400
2017/04/12 27 28 27 27 1,299,700
2017/04/11 28 29 27 28 1,052,400
2017/04/10 29 29 27 28 1,740,400
2017/04/07 28 29 27 29 1,490,900
2017/04/06 28 29 27 27 4,435,400
2017/04/05 28 29 28 28 559,500
2017/04/04 29 30 28 29 1,671,700
2017/04/03 29 30 29 29 343,300
2017/03/31 30 30 28 29 3,326,100
2017/03/30 30 30 29 30 484,500
2017/03/29 29 30 29 30 308,400
2017/03/28 29 30 28 29 3,899,900
2017/03/27 31 31 29 29 3,344,400
2017/03/24 31 32 30 31 2,201,600
2017/03/23 31 31 30 31 1,285,200
2017/03/22 31 31 30 30 341,900
2017/03/21 32 32 31 31 4,952,600
2017/03/17 31 32 31 31 401,900
2017/03/16 31 32 31 31 248,000
2017/03/15 32 33 31 31 2,365,400
2017/03/14 33 33 32 32 181,000
2017/03/13 32 34 32 32 6,030,200
2017/03/10 32 33 32 32 1,069,600
2017/03/09 32 33 32 32 1,109,400
2017/03/08 32 33 31 32 2,388,900
2017/03/07 32 33 31 33 1,062,300
2017/03/06 32 33 31 32 633,300
2017/03/03 32 32 31 32 692,600
2017/03/02 33 33 31 32 2,103,100
2017/03/01 32 33 32 33 701,900
2017/02/28 32 33 31 32 1,099,600
2017/02/27 32 33 31 31 1,051,000
2017/02/24 32 33 31 32 3,426,600
2017/02/23 32 33 32 32 352,600
2017/02/22 33 33 32 33 445,900
2017/02/21 33 33 32 32 716,100
2017/02/20 32 33 31 33 3,300,900
2017/02/17 31 32 31 32 572,700
2017/02/16 31 32 30 31 1,737,600
2017/02/15 31 32 31 31 1,099,700
2017/02/14 31 32 31 31 1,094,500
2017/02/13 32 33 31 31 7,392,800
2017/02/10 33 34 33 34 712,700
2017/02/09 34 34 32 33 553,800
2017/02/08 33 34 32 33 1,227,100
2017/02/07 33 34 32 33 1,365,200
2017/02/06 33 34 32 34 1,185,800
2017/02/03 33 33 32 32 1,087,100
2017/02/02 33 33 32 33 1,159,600
2017/02/01 33 33 32 33 641,100
2017/01/31 32 33 32 33 454,600
2017/01/30 33 34 33 33 1,255,900
2017/01/27 34 34 33 33 352,000
2017/01/26 34 34 33 33 696,100
2017/01/25 34 34 33 34 1,225,500
2017/01/24 34 34 33 33 824,700
2017/01/23 33 35 33 34 4,699,100
2017/01/20 32 33 31 33 2,991,000
2017/01/19 32 33 31 32 2,801,900
2017/01/18 31 32 30 31 780,200
2017/01/17 31 32 30 30 1,292,400
2017/01/16 32 32 30 31 1,579,300
2017/01/13 31 32 31 31 381,700
2017/01/12 31 31 30 31 2,244,100
2017/01/11 31 32 31 31 426,900
2017/01/10 32 32 30 31 1,690,200
2017/01/06 32 32 30 31 2,339,800
2017/01/05 32 32 30 32 2,621,800
2017/01/04 31 32 31 31 641,400

このページの先頭へ