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
2018/12/28 22 23 21 22 955,000
2018/12/27 22 23 21 22 1,098,100
2018/12/26 20 22 19 20 1,611,300
2018/12/25 23 24 17 19 4,011,700
2018/12/21 24 25 23 24 1,513,000
2018/12/20 26 26 23 25 3,102,600
2018/12/19 26 27 25 25 525,300
2018/12/18 26 27 25 26 1,046,700
2018/12/17 26 27 25 27 1,113,100
2018/12/14 26 26 25 25 337,800
2018/12/13 26 26 25 25 231,000
2018/12/12 26 26 25 25 548,300
2018/12/11 26 26 25 25 382,000
2018/12/10 25 27 25 25 1,095,400
2018/12/07 26 27 26 26 2,257,300
2018/12/06 26 27 26 26 697,500
2018/12/05 26 27 26 26 560,700
2018/12/04 26 27 26 26 478,900
2018/12/03 26 27 26 26 349,400
2018/11/30 27 27 26 27 346,500
2018/11/29 26 27 26 27 195,700
2018/11/28 28 28 26 26 1,180,400
2018/11/27 27 28 27 28 1,035,700
2018/11/26 27 28 26 28 1,262,500
2018/11/22 27 27 26 27 240,800
2018/11/21 27 27 26 26 295,300
2018/11/20 27 28 27 27 979,600
2018/11/19 27 27 26 27 1,361,400
2018/11/16 26 27 26 27 475,200
2018/11/15 27 27 26 26 1,271,100
2018/11/14 27 28 27 27 219,600
2018/11/13 28 28 27 27 1,243,600
2018/11/12 28 28 27 28 2,124,500
2018/11/09 27 27 26 27 1,368,600
2018/11/08 26 27 26 26 173,400
2018/11/07 27 27 26 27 156,700
2018/11/06 27 27 26 26 241,900
2018/11/05 27 27 26 27 178,000
2018/11/02 26 27 26 26 90,600
2018/11/01 27 27 26 26 89,400
2018/10/31 26 27 26 27 192,900
2018/10/30 26 27 26 26 722,900
2018/10/29 27 27 26 26 487,700
2018/10/26 26 27 26 26 501,100
2018/10/25 27 27 26 26 2,108,300
2018/10/24 27 27 26 26 2,194,100
2018/10/23 27 28 27 27 249,400
2018/10/22 27 28 27 27 443,300
2018/10/19 28 28 27 27 293,400
2018/10/18 27 28 27 28 197,800
2018/10/17 27 28 27 27 291,900
2018/10/16 28 28 27 28 379,800
2018/10/15 27 28 27 28 424,000
2018/10/12 28 28 27 27 331,700
2018/10/11 28 28 27 27 368,200
2018/10/10 28 28 27 28 1,500,900
2018/10/09 28 28 27 28 250,500
2018/10/05 27 28 27 28 468,900
2018/10/04 28 29 27 27 1,517,800
2018/10/03 28 29 27 28 1,576,100
2018/10/02 27 29 26 28 5,545,200
2018/10/01 27 28 26 26 2,923,500
2018/09/28 27 28 27 27 1,673,700
2018/09/27 27 28 27 27 180,300
2018/09/26 27 28 27 27 318,200
2018/09/25 27 28 27 27 237,100
2018/09/21 27 28 27 28 277,900
2018/09/20 27 28 27 27 214,700
2018/09/19 27 28 27 27 172,800
2018/09/18 28 28 27 27 471,900
2018/09/14 27 28 27 28 942,200
2018/09/13 27 28 27 27 430,900
2018/09/12 27 28 27 28 497,700
2018/09/11 27 28 27 28 563,900
2018/09/10 27 28 27 27 370,600
2018/09/07 27 28 27 27 733,900
2018/09/06 27 28 27 27 441,200
2018/09/05 27 28 27 27 174,500
2018/09/04 27 28 27 27 240,900
2018/09/03 28 28 27 27 145,000
2018/08/31 28 28 27 27 99,400
2018/08/30 27 28 27 27 163,300
2018/08/29 27 28 27 28 155,200
2018/08/28 27 28 27 27 455,800
2018/08/27 27 28 27 27 734,700
2018/08/24 27 28 27 27 1,208,700
2018/08/23 27 28 27 27 1,005,200
2018/08/22 27 28 27 27 334,700
2018/08/21 27 28 27 27 579,700
2018/08/20 27 28 27 27 484,600
2018/08/17 27 28 27 27 849,200
2018/08/16 29 30 27 27 11,131,900
2018/08/15 28 28 27 28 369,100
2018/08/14 27 28 27 27 534,700
2018/08/13 27 28 27 27 436,100
2018/08/10 27 28 27 27 284,800
2018/08/09 27 28 27 27 72,500
2018/08/08 28 28 27 28 163,400
2018/08/07 27 28 27 27 315,900
2018/08/06 27 28 27 27 218,200
2018/08/03 28 28 27 27 197,000
2018/08/02 27 28 27 27 137,900
2018/08/01 27 28 27 27 423,400
2018/07/31 27 28 27 27 176,100
2018/07/30 27 28 27 27 249,700
2018/07/27 27 28 27 27 383,000
2018/07/26 27 28 27 27 224,200
2018/07/25 27 28 27 27 247,400
2018/07/24 27 28 27 27 162,800
2018/07/23 27 28 27 27 308,300
2018/07/20 27 28 27 27 604,200
2018/07/19 27 28 27 27 339,600
2018/07/18 27 28 27 27 311,700
2018/07/17 27 28 27 27 377,600
2018/07/13 27 28 27 27 435,400
2018/07/12 27 28 27 27 417,200
2018/07/11 28 28 27 27 99,000
2018/07/10 27 28 27 27 225,400
2018/07/09 27 28 27 27 349,300
2018/07/06 27 28 27 27 1,234,200
2018/07/05 27 28 27 27 1,363,200
2018/07/04 27 28 27 27 753,900
2018/07/03 28 28 27 27 307,700
2018/07/02 28 28 27 27 205,700
2018/06/29 27 28 27 28 196,000
2018/06/28 27 28 27 27 718,800
2018/06/27 28 28 27 27 205,600
2018/06/26 27 28 27 27 455,500
2018/06/25 28 28 27 27 303,800
2018/06/22 28 28 27 28 429,600
2018/06/21 28 28 27 28 698,400
2018/06/20 27 28 27 28 273,000
2018/06/19 28 29 27 27 1,374,900
2018/06/18 28 29 28 28 619,000
2018/06/15 28 29 28 28 869,200
2018/06/14 28 29 28 28 338,800
2018/06/13 28 29 27 29 2,659,400
2018/06/12 28 29 28 28 458,500
2018/06/11 29 29 28 28 1,273,300
2018/06/08 28 28 27 28 334,600
2018/06/07 28 28 27 28 205,200
2018/06/06 28 28 27 28 448,900
2018/06/05 28 28 27 28 570,500
2018/06/04 28 29 27 28 1,113,600
2018/06/01 29 29 28 28 327,900
2018/05/31 28 29 27 28 1,378,700
2018/05/30 28 28 27 28 1,034,500
2018/05/29 28 28 27 27 738,500
2018/05/28 28 28 27 28 523,100
2018/05/25 28 28 27 27 281,200
2018/05/24 28 28 27 28 605,600
2018/05/23 28 28 27 28 966,700
2018/05/22 28 29 27 28 2,929,400
2018/05/21 28 29 28 28 2,146,200
2018/05/18 28 29 28 28 1,076,800
2018/05/17 28 29 28 28 524,100
2018/05/16 28 29 28 28 722,000
2018/05/15 28 29 28 28 219,200
2018/05/14 28 29 28 28 290,000
2018/05/11 28 29 28 28 395,000
2018/05/10 28 29 28 28 390,000
2018/05/09 28 29 28 28 291,900
2018/05/08 28 29 28 28 348,300
2018/05/07 29 29 28 28 272,200
2018/05/02 28 29 28 28 284,400
2018/05/01 28 29 28 28 710,900
2018/04/27 29 29 28 28 451,100
2018/04/26 29 29 28 28 407,500
2018/04/25 28 29 27 28 1,088,800
2018/04/24 28 29 27 27 3,047,500
2018/04/23 28 28 27 28 479,900
2018/04/20 28 28 27 28 822,600
2018/04/19 28 29 27 28 1,202,100
2018/04/18 28 29 28 28 960,200
2018/04/17 28 28 27 28 1,698,000
2018/04/16 28 29 28 28 2,127,900
2018/04/13 28 29 28 29 1,817,200
2018/04/12 28 29 27 27 4,643,900
2018/04/11 29 29 28 28 861,600
2018/04/10 28 29 28 28 1,084,200
2018/04/09 28 29 28 28 1,721,600
2018/04/06 28 29 28 28 496,300
2018/04/05 29 29 28 28 518,600
2018/04/04 29 29 28 29 1,282,300
2018/04/03 29 29 28 29 811,700
2018/04/02 29 30 28 29 2,243,300
2018/03/30 29 30 28 28 3,954,200
2018/03/29 29 29 28 29 2,026,400
2018/03/28 29 29 28 28 2,966,400
2018/03/27 29 30 29 29 2,874,200
2018/03/26 29 29 28 28 2,005,700
2018/03/23 29 30 28 28 7,308,400
2018/03/22 29 31 29 29 6,459,700
2018/03/20 30 30 29 29 4,356,700
2018/03/19 31 32 30 30 3,303,700
2018/03/16 31 31 30 31 13,274,000
2018/03/15 30 31 29 30 24,714,100
2018/03/14 35 38 34 36 18,899,800
2018/03/13 32 36 32 35 16,334,000
2018/03/12 32 33 32 32 7,123,800
2018/03/09 32 32 31 31 3,903,900
2018/03/08 35 37 30 32 39,837,100
2018/03/07 39 42 34 35 80,196,600
2018/03/06 32 32 31 31 1,953,000
2018/03/05 33 33 31 31 2,514,700
2018/03/02 32 34 31 32 4,708,100
2018/03/01 32 33 32 32 2,661,800
2018/02/28 31 33 31 33 2,364,300
2018/02/27 31 33 31 32 6,356,100
2018/02/26 29 32 29 31 15,224,300
2018/02/23 29 29 28 28 402,300
2018/02/22 29 29 28 28 457,000
2018/02/21 29 30 28 28 1,235,300
2018/02/20 29 30 28 29 2,191,600
2018/02/19 29 29 28 29 5,375,100
2018/02/16 28 29 28 28 511,400
2018/02/15 28 29 27 28 4,932,900
2018/02/14 28 29 28 28 1,207,400
2018/02/13 30 31 28 28 13,210,200
2018/02/09 29 30 29 29 2,503,600
2018/02/08 30 31 30 31 3,637,900
2018/02/07 32 33 30 30 8,041,400
2018/02/06 32 33 30 31 18,286,000
2018/02/05 31 35 30 35 14,540,900
2018/02/02 31 32 30 31 4,441,100
2018/02/01 30 32 29 31 13,864,400
2018/01/31 29 30 29 29 755,700
2018/01/30 29 30 29 29 376,800
2018/01/29 30 30 29 29 678,400
2018/01/26 29 30 29 29 615,000
2018/01/25 30 30 29 29 377,700
2018/01/24 30 30 29 29 410,800
2018/01/23 29 30 29 29 1,732,900
2018/01/22 29 30 29 29 1,397,400
2018/01/19 29 30 29 29 1,935,800
2018/01/18 29 30 29 30 1,039,500
2018/01/17 32 32 28 30 17,545,700
2018/01/16 30 33 29 32 11,087,700
2018/01/15 31 31 30 30 1,891,300
2018/01/12 31 32 29 30 8,172,300
2018/01/11 32 32 31 31 776,500
2018/01/10 32 32 31 32 1,689,300
2018/01/09 31 33 31 32 2,458,200
2018/01/05 33 33 31 32 5,590,600
2018/01/04 32 33 31 33 2,983,600

このページの先頭へ