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
2020/12/30 835 844 825 837 20,200
2020/12/29 818 830 810 824 22,600
2020/12/28 815 815 801 812 42,000
2020/12/25 830 835 823 823 17,800
2020/12/24 844 844 830 832 30,500
2020/12/23 829 834 820 830 28,800
2020/12/22 853 857 807 824 42,800
2020/12/21 865 866 851 858 25,700
2020/12/18 870 871 861 864 14,900
2020/12/17 878 879 869 870 16,400
2020/12/16 878 878 869 870 107,700
2020/12/15 875 883 870 871 21,700
2020/12/14 877 897 862 878 40,200
2020/12/11 876 876 861 862 23,700
2020/12/10 862 892 860 877 28,900
2020/12/09 866 873 860 861 40,400
2020/12/08 884 891 875 875 19,700
2020/12/07 915 915 880 883 70,400
2020/12/04 880 914 863 913 105,700
2020/12/03 850 879 840 870 75,700
2020/12/02 831 845 828 839 64,600
2020/12/01 834 838 816 833 59,400
2020/11/30 848 849 832 834 40,300
2020/11/27 852 856 840 848 31,800
2020/11/26 840 853 833 846 44,900
2020/11/25 822 860 813 847 90,900
2020/11/24 819 821 812 819 40,000
2020/11/20 810 818 810 815 21,900
2020/11/19 805 818 805 810 26,600
2020/11/18 820 832 805 805 59,200
2020/11/17 811 823 801 821 61,800
2020/11/16 815 827 812 819 51,500
2020/11/13 825 833 792 830 171,800
2020/11/12 751 865 747 843 514,600
2020/11/11 750 750 745 750 355,400
2020/11/10 644 650 639 650 29,600
2020/11/09 640 642 636 639 15,800
2020/11/06 640 640 632 640 10,600
2020/11/05 633 643 626 640 25,900
2020/11/04 636 636 624 626 14,000
2020/11/02 624 629 616 622 22,000
2020/10/30 632 636 624 625 16,800
2020/10/29 626 634 626 632 10,400
2020/10/28 632 634 626 632 21,500
2020/10/27 633 633 623 632 22,000
2020/10/26 639 639 632 633 11,500
2020/10/23 636 640 633 635 30,700
2020/10/22 639 641 632 637 20,800
2020/10/21 635 642 635 635 18,400
2020/10/20 644 647 632 634 22,000
2020/10/19 644 650 641 643 15,600
2020/10/16 649 649 635 645 24,400
2020/10/15 650 652 642 645 23,800
2020/10/14 648 650 643 643 25,500
2020/10/13 645 652 641 641 32,100
2020/10/12 645 645 639 641 24,100
2020/10/09 636 639 631 638 30,800
2020/10/08 635 640 633 636 22,500
2020/10/07 633 637 631 635 15,700
2020/10/06 628 633 627 633 19,500
2020/10/05 630 632 628 628 10,200
2020/10/02 641 641 625 629 41,800
2020/09/30 640 643 629 641 29,000
2020/09/29 638 648 637 647 25,800
2020/09/28 659 659 640 650 43,500
2020/09/25 647 653 643 649 22,000
2020/09/24 658 659 646 647 40,500
2020/09/23 668 668 658 658 37,200
2020/09/18 657 662 651 662 32,800
2020/09/17 664 667 654 657 24,900
2020/09/16 670 671 661 661 30,500
2020/09/15 671 671 661 666 21,900
2020/09/14 668 670 651 670 50,100
2020/09/11 647 663 645 658 75,100
2020/09/10 638 648 638 642 55,000
2020/09/09 632 637 627 636 40,200
2020/09/08 628 633 627 632 10,700
2020/09/07 631 631 621 627 23,300
2020/09/04 636 636 615 622 123,500
2020/09/03 652 652 633 633 51,400
2020/09/02 655 655 644 651 18,300
2020/09/01 650 652 643 648 17,600
2020/08/31 650 655 635 635 55,500
2020/08/28 641 658 625 632 78,600
2020/08/27 632 648 626 648 52,400
2020/08/26 633 636 624 625 44,400
2020/08/25 622 630 621 627 44,600
2020/08/24 619 623 618 620 43,100
2020/08/21 622 628 615 615 49,500
2020/08/20 637 637 619 619 22,200
2020/08/19 627 629 619 629 27,600
2020/08/18 636 636 623 623 10,000
2020/08/17 622 632 620 627 21,900
2020/08/14 621 625 615 625 36,900
2020/08/13 612 621 611 620 38,300
2020/08/12 620 629 605 615 93,200
2020/08/11 631 650 626 650 67,000
2020/08/07 625 634 625 629 16,700
2020/08/06 634 634 625 630 17,000
2020/08/05 638 638 625 627 11,900
2020/08/04 622 638 622 635 21,800
2020/08/03 608 620 608 620 12,900
2020/07/31 613 613 589 606 51,500
2020/07/30 631 632 613 613 45,600
2020/07/29 641 643 630 634 21,400
2020/07/28 648 652 641 641 16,400
2020/07/27 646 648 638 648 25,000
2020/07/22 650 654 645 649 16,700
2020/07/21 648 651 644 650 9,200
2020/07/20 658 658 642 647 15,400
2020/07/17 651 653 642 653 16,500
2020/07/16 669 669 647 650 21,300
2020/07/15 645 660 645 659 17,400
2020/07/14 651 651 639 643 20,300
2020/07/13 647 651 642 650 16,500
2020/07/10 644 650 642 645 27,000
2020/07/09 648 650 638 650 34,600
2020/07/08 637 649 635 642 17,800
2020/07/07 649 652 635 639 24,600
2020/07/06 625 650 622 640 43,300
2020/07/03 632 638 620 625 36,700
2020/07/02 651 652 619 632 80,200
2020/07/01 652 660 637 643 41,800
2020/06/30 655 659 645 658 47,000
2020/06/29 668 673 653 657 46,300
2020/06/26 683 683 670 674 19,100
2020/06/25 674 683 667 673 35,500
2020/06/24 680 693 680 684 30,800
2020/06/23 683 683 670 681 50,500
2020/06/22 673 681 670 681 22,500
2020/06/19 677 677 669 673 38,200
2020/06/18 680 684 668 670 23,600
2020/06/17 677 680 665 680 36,000
2020/06/16 661 678 661 670 51,900
2020/06/15 697 697 649 655 80,900
2020/06/12 647 686 632 682 123,900
2020/06/11 708 708 677 677 54,600
2020/06/10 705 714 699 703 30,000
2020/06/09 730 730 706 713 56,400
2020/06/08 721 727 714 725 54,100
2020/06/05 697 714 691 711 46,100
2020/06/04 709 711 686 693 61,000
2020/06/03 730 733 700 704 89,600
2020/06/02 709 719 708 715 32,600
2020/06/01 674 711 669 710 85,200
2020/05/29 670 673 660 671 44,400
2020/05/28 690 690 672 678 63,000
2020/05/27 687 689 666 670 78,800
2020/05/26 700 712 673 681 98,800
2020/05/25 663 689 662 687 62,600
2020/05/22 632 663 632 652 74,300
2020/05/21 622 632 614 630 64,800
2020/05/20 603 614 600 614 28,600
2020/05/19 620 620 605 610 40,400
2020/05/18 621 623 600 604 44,300
2020/05/15 635 638 614 620 60,600
2020/05/14 614 630 612 625 82,300
2020/05/13 585 625 574 624 109,800
2020/05/12 631 635 584 584 162,200
2020/05/11 588 624 578 624 96,900
2020/05/08 567 578 556 573 51,200
2020/05/07 540 561 540 561 53,900
2020/05/01 540 547 528 540 68,000
2020/04/30 561 570 551 556 64,900
2020/04/28 527 547 527 546 32,800
2020/04/27 511 526 511 521 48,000
2020/04/24 514 520 505 511 143,200
2020/04/23 493 516 493 516 98,500
2020/04/22 511 516 484 490 114,700
2020/04/21 555 555 511 517 84,800
2020/04/20 539 560 539 560 28,800
2020/04/17 526 543 524 537 30,600
2020/04/16 523 530 516 520 29,200
2020/04/15 531 537 523 531 63,900
2020/04/14 520 534 520 533 40,100
2020/04/13 522 536 518 521 26,600
2020/04/10 517 529 509 528 51,000
2020/04/09 523 535 517 527 43,500
2020/04/08 502 538 493 525 66,600
2020/04/07 496 524 493 515 147,200
2020/04/06 466 501 466 488 125,400
2020/04/03 512 519 489 490 97,800
2020/04/02 515 535 509 509 56,100
2020/04/01 570 577 535 535 60,400
2020/03/31 570 584 566 580 47,200
2020/03/30 573 607 551 571 108,000
2020/03/27 643 666 610 653 75,100
2020/03/26 652 652 607 632 84,900
2020/03/25 641 650 628 642 53,700
2020/03/24 570 620 570 611 75,600
2020/03/23 560 580 556 566 66,800
2020/03/19 599 620 554 560 77,600
2020/03/18 617 630 597 597 58,200
2020/03/17 551 611 551 606 81,200
2020/03/16 591 615 577 587 64,100
2020/03/13 558 590 532 585 176,200
2020/03/12 636 657 611 618 104,100
2020/03/11 692 699 650 656 99,400
2020/03/10 643 700 643 696 112,200
2020/03/09 721 729 665 683 101,600
2020/03/06 755 760 731 747 81,000
2020/03/05 769 800 761 768 57,700
2020/03/04 753 769 751 754 40,600
2020/03/03 798 804 756 760 84,600
2020/03/02 720 796 713 773 122,700
2020/02/28 750 761 725 726 136,700
2020/02/27 800 806 760 769 255,500
2020/02/26 750 755 717 744 141,600
2020/02/25 762 776 751 760 103,000
2020/02/21 806 820 799 814 74,500
2020/02/20 814 817 796 803 56,200
2020/02/19 792 823 787 813 79,700
2020/02/18 802 804 781 796 67,600
2020/02/17 813 819 796 801 108,000
2020/02/14 828 832 811 815 108,900
2020/02/13 857 862 826 834 153,900
2020/02/12 870 893 839 855 454,400
2020/02/10 919 933 898 911 176,800
2020/02/07 919 923 913 919 56,300
2020/02/06 919 935 919 922 71,700
2020/02/05 919 928 904 918 73,600
2020/02/04 874 908 871 897 49,100
2020/02/03 860 890 860 883 60,400
2020/01/31 896 902 891 895 47,500
2020/01/30 920 925 893 902 99,300
2020/01/29 932 936 911 922 35,200
2020/01/28 913 930 906 917 91,800
2020/01/27 974 974 932 932 127,100
2020/01/24 985 1,022 980 989 187,200
2020/01/23 950 989 942 982 162,100
2020/01/22 941 960 932 945 77,700
2020/01/21 922 930 905 926 44,500
2020/01/20 948 948 927 928 35,400
2020/01/17 943 945 928 937 59,200
2020/01/16 916 948 916 921 69,800
2020/01/15 899 927 893 920 113,700
2020/01/14 871 903 866 901 124,600
2020/01/10 875 878 854 870 39,500
2020/01/09 859 877 851 868 44,400
2020/01/08 868 869 847 851 101,600
2020/01/07 870 887 869 881 36,500
2020/01/06 867 876 857 868 52,300

このページの先頭へ