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
2019/12/30 866 871 859 868 42,600
2019/12/27 864 885 859 873 34,500
2019/12/26 865 874 858 868 42,700
2019/12/25 866 867 855 865 36,000
2019/12/24 881 881 865 866 35,300
2019/12/23 875 886 875 875 35,100
2019/12/20 873 878 866 874 32,400
2019/12/19 879 879 869 879 23,700
2019/12/18 905 905 875 879 36,800
2019/12/17 892 903 884 901 32,500
2019/12/16 892 896 881 892 28,700
2019/12/13 885 885 870 885 25,000
2019/12/12 878 878 862 867 24,800
2019/12/11 891 895 874 876 24,500
2019/12/10 888 908 885 888 79,400
2019/12/09 863 884 859 884 152,500
2019/12/06 859 869 853 859 43,100
2019/12/05 859 864 847 860 46,700
2019/12/04 858 860 838 845 115,000
2019/12/03 892 897 854 860 164,600
2019/12/02 925 930 883 891 73,900
2019/11/29 949 949 920 925 58,800
2019/11/28 949 963 935 949 55,000
2019/11/27 939 947 936 945 32,900
2019/11/26 934 943 928 939 52,200
2019/11/25 928 953 928 936 27,800
2019/11/22 926 943 925 941 32,700
2019/11/21 951 951 911 935 85,500
2019/11/20 975 975 936 946 103,900
2019/11/19 943 986 940 963 183,100
2019/11/18 921 943 905 943 77,700
2019/11/15 897 915 893 914 68,000
2019/11/14 890 912 888 891 120,500
2019/11/13 919 919 873 894 116,400
2019/11/12 929 937 884 907 486,800
2019/11/11 817 839 809 839 81,200
2019/11/08 823 831 800 807 81,200
2019/11/07 820 832 819 820 32,100
2019/11/06 829 839 823 823 55,800
2019/11/05 809 834 800 828 49,300
2019/11/01 801 805 783 796 66,500
2019/10/31 811 816 800 801 75,300
2019/10/30 816 825 805 813 68,300
2019/10/29 856 856 806 824 80,500
2019/10/28 857 868 848 850 25,200
2019/10/25 852 865 850 858 26,300
2019/10/24 863 869 838 847 86,700
2019/10/23 890 893 863 878 68,700
2019/10/21 909 915 891 900 50,000
2019/10/18 920 930 912 918 31,300
2019/10/17 927 938 905 921 56,400
2019/10/16 938 945 926 927 44,800
2019/10/15 927 949 927 937 40,700
2019/10/11 969 970 921 935 101,300
2019/10/10 980 980 964 966 66,300
2019/10/09 974 982 966 974 78,100
2019/10/08 960 990 953 974 139,200
2019/10/07 980 980 937 959 103,300
2019/10/04 927 970 921 970 119,500
2019/10/03 933 936 921 921 105,300
2019/10/02 927 945 926 934 75,300
2019/10/01 928 940 915 928 87,300
2019/09/30 905 947 905 929 150,400
2019/09/27 848 920 846 907 95,900
2019/09/27 1 -> 0.05 分割
2019/09/26 42 44 42 43 1,733,300
2019/09/25 44 44 43 44 1,828,300
2019/09/24 43 44 42 44 749,100
2019/09/20 42 43 42 43 754,800
2019/09/19 42 43 41 42 1,453,600
2019/09/18 41 44 41 43 1,000,900
2019/09/17 42 42 40 42 2,919,400
2019/09/13 43 43 42 42 370,000
2019/09/12 45 45 42 43 806,300
2019/09/11 44 45 44 44 94,800
2019/09/10 45 45 43 45 373,400
2019/09/09 45 45 44 44 261,000
2019/09/06 44 45 43 44 840,200
2019/09/05 41 44 41 43 1,009,400
2019/09/04 41 42 41 41 160,300
2019/09/03 42 42 41 41 534,500
2019/09/02 40 42 40 42 1,110,300
2019/08/30 40 40 39 39 345,500
2019/08/29 39 40 37 40 4,610,900
2019/08/28 41 42 39 40 4,053,300
2019/08/27 42 43 42 42 770,200
2019/08/26 42 43 42 42 596,000
2019/08/23 43 44 42 43 1,665,000
2019/08/22 44 44 42 43 2,313,600
2019/08/21 45 46 45 45 538,300
2019/08/20 45 46 45 45 607,800
2019/08/19 45 46 45 45 451,500
2019/08/16 45 46 45 45 1,327,400
2019/08/15 46 46 45 45 639,400
2019/08/14 46 47 45 46 1,180,700
2019/08/13 46 47 45 47 1,366,300
2019/08/09 47 47 46 46 1,310,100
2019/08/08 47 48 46 47 4,755,300
2019/08/07 50 51 48 48 4,129,700
2019/08/06 50 53 49 49 13,681,800
2019/08/05 45 48 44 46 2,749,900
2019/08/02 45 46 45 45 1,412,400
2019/08/01 45 46 45 45 146,400
2019/07/31 45 46 45 45 126,900
2019/07/30 45 46 45 45 1,178,200
2019/07/29 46 47 45 45 966,800
2019/07/26 46 47 46 47 507,700
2019/07/25 46 47 46 46 178,500
2019/07/24 46 47 46 46 177,600
2019/07/23 47 47 46 46 352,400
2019/07/22 46 47 46 47 440,300
2019/07/19 45 47 45 46 1,289,100
2019/07/18 45 46 45 45 669,100
2019/07/17 45 46 45 45 493,900
2019/07/16 45 46 45 45 719,400
2019/07/12 46 47 45 45 823,900
2019/07/11 46 48 46 47 2,344,900
2019/07/10 46 47 45 46 766,600
2019/07/09 46 47 45 46 2,416,400
2019/07/08 44 46 44 46 2,163,700
2019/07/05 43 44 43 44 444,900
2019/07/04 44 44 43 44 425,200
2019/07/03 44 44 43 44 2,533,100
2019/07/02 44 45 43 44 1,854,200
2019/07/01 47 47 43 45 6,488,700
2019/06/28 47 47 46 46 600,000
2019/06/27 47 48 46 46 1,410,700
2019/06/26 47 49 46 46 3,610,200
2019/06/25 47 48 46 48 1,012,800
2019/06/24 47 48 46 47 1,222,900
2019/06/21 48 48 46 47 2,564,100
2019/06/20 47 48 46 48 2,012,400
2019/06/19 48 49 45 47 6,024,200
2019/06/18 47 49 46 47 7,746,000
2019/06/17 43 47 43 46 6,147,900
2019/06/14 42 43 42 42 618,800
2019/06/13 43 43 42 42 402,400
2019/06/12 43 44 43 43 989,500
2019/06/11 43 44 41 43 3,166,800
2019/06/10 44 45 43 43 2,599,500
2019/06/07 44 45 43 43 2,814,000
2019/06/06 43 44 42 44 2,109,600
2019/06/05 42 43 41 43 1,997,000
2019/06/04 40 42 39 41 3,644,300
2019/06/03 39 40 38 39 2,550,300
2019/05/31 39 41 39 39 3,394,200
2019/05/30 38 41 38 39 3,387,700
2019/05/29 41 41 38 38 5,633,300
2019/05/28 40 44 40 41 14,150,400
2019/05/27 38 41 38 40 9,767,800
2019/05/24 36 38 36 38 2,210,000
2019/05/23 37 38 36 36 2,042,200
2019/05/22 37 38 35 38 7,969,100
2019/05/21 33 38 33 36 10,451,700
2019/05/20 34 35 33 33 1,969,200
2019/05/17 34 35 33 34 1,787,600
2019/05/16 34 35 33 34 3,950,800
2019/05/15 35 36 33 33 4,036,100
2019/05/14 34 36 34 35 6,452,800
2019/05/13 32 36 31 34 11,153,400
2019/05/10 32 33 31 31 4,117,400
2019/05/09 35 35 32 33 12,069,600
2019/05/08 38 38 32 35 34,819,000
2019/05/07 28 28 27 28 135,400
2019/04/26 28 28 27 27 498,400
2019/04/25 27 28 27 28 105,100
2019/04/24 27 28 27 28 74,700
2019/04/23 27 28 27 28 64,400
2019/04/22 28 28 27 28 260,000
2019/04/19 28 28 27 27 144,500
2019/04/18 28 28 27 28 135,400
2019/04/17 27 28 27 27 202,400
2019/04/16 28 28 27 27 79,400
2019/04/15 27 28 27 28 54,400
2019/04/12 27 28 27 28 183,100
2019/04/11 27 28 27 27 110,400
2019/04/10 27 28 27 27 39,500
2019/04/09 28 28 27 28 66,600
2019/04/08 28 28 27 28 134,600
2019/04/05 27 28 27 28 406,300
2019/04/04 27 28 27 27 195,900
2019/04/03 27 28 27 27 90,700
2019/04/02 28 28 27 28 123,900
2019/04/01 28 28 27 28 468,600
2019/03/29 27 28 27 28 192,600
2019/03/28 27 28 26 27 2,006,900
2019/03/27 28 28 26 28 2,340,200
2019/03/26 28 29 28 28 1,328,300
2019/03/25 28 29 27 29 2,794,200
2019/03/22 30 30 28 28 2,790,100
2019/03/20 30 30 29 30 1,074,200
2019/03/19 31 32 30 30 1,321,000
2019/03/18 31 32 30 31 2,818,700
2019/03/15 31 31 30 31 998,000
2019/03/14 29 31 29 30 3,950,500
2019/03/13 29 29 28 29 296,000
2019/03/12 29 29 28 29 246,100
2019/03/11 28 29 28 29 1,828,900
2019/03/08 29 29 28 29 274,500
2019/03/07 30 30 28 29 2,129,100
2019/03/06 30 30 29 30 392,100
2019/03/05 31 31 29 30 2,005,600
2019/03/04 30 31 30 30 591,300
2019/03/01 31 31 30 30 705,400
2019/02/28 31 31 29 31 4,149,600
2019/02/27 28 31 28 31 5,519,000
2019/02/26 29 30 28 28 7,701,900
2019/02/25 26 27 26 26 234,500
2019/02/22 26 27 26 26 111,300
2019/02/21 26 27 26 26 1,022,600
2019/02/20 26 27 26 26 201,400
2019/02/19 26 27 26 26 148,400
2019/02/18 26 27 26 26 79,700
2019/02/15 26 27 26 26 188,800
2019/02/14 27 27 26 26 329,000
2019/02/13 27 28 27 27 943,800
2019/02/12 28 29 26 27 4,767,500
2019/02/08 26 27 25 25 278,600
2019/02/07 26 27 26 26 283,800
2019/02/06 26 27 25 26 158,700
2019/02/05 26 27 25 25 423,900
2019/02/04 26 27 25 26 378,800
2019/02/01 26 27 25 25 303,200
2019/01/31 26 27 25 26 773,900
2019/01/30 25 27 25 27 1,412,200
2019/01/29 25 26 25 25 551,600
2019/01/28 26 26 25 25 96,600
2019/01/25 26 26 25 25 90,900
2019/01/24 25 26 24 26 762,000
2019/01/23 24 25 23 25 739,900
2019/01/22 25 25 24 24 236,800
2019/01/21 25 25 24 25 119,200
2019/01/18 25 25 24 25 229,200
2019/01/17 24 25 23 25 633,200
2019/01/16 23 24 23 24 408,800
2019/01/15 23 23 22 23 87,200
2019/01/11 22 23 22 23 154,400
2019/01/10 23 23 22 22 92,400
2019/01/09 23 23 22 23 315,600
2019/01/08 23 23 22 23 124,000
2019/01/07 21 23 21 23 865,500
2019/01/04 21 22 21 21 712,600

このページの先頭へ