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
2021/12/30 1,200 1,200 1,187 1,197 15,100
2021/12/29 1,164 1,193 1,164 1,190 16,300
2021/12/28 1,174 1,179 1,167 1,171 38,200
2021/12/27 1,184 1,184 1,169 1,174 31,000
2021/12/24 1,197 1,216 1,178 1,180 35,100
2021/12/23 1,175 1,207 1,170 1,196 69,100
2021/12/22 1,148 1,164 1,133 1,149 34,700
2021/12/21 1,133 1,150 1,111 1,137 53,100
2021/12/20 1,109 1,175 1,107 1,136 95,600
2021/12/17 1,102 1,119 1,086 1,107 100,900
2021/12/16 1,085 1,106 1,085 1,093 24,500
2021/12/15 1,087 1,096 1,082 1,083 14,900
2021/12/14 1,103 1,103 1,081 1,081 21,000
2021/12/13 1,105 1,109 1,093 1,100 20,500
2021/12/10 1,105 1,122 1,091 1,091 24,200
2021/12/09 1,101 1,107 1,092 1,106 17,500
2021/12/08 1,096 1,109 1,095 1,101 36,300
2021/12/07 1,075 1,102 1,074 1,092 36,000
2021/12/06 1,068 1,078 1,065 1,068 21,000
2021/12/03 1,056 1,078 1,055 1,074 42,000
2021/12/02 1,103 1,103 1,045 1,055 35,100
2021/12/01 1,081 1,093 1,065 1,076 55,000
2021/11/30 1,109 1,124 1,073 1,075 59,600
2021/11/29 1,100 1,121 1,087 1,115 36,800
2021/11/26 1,142 1,142 1,110 1,127 30,000
2021/11/25 1,152 1,162 1,135 1,142 46,800
2021/11/24 1,188 1,195 1,166 1,167 34,400
2021/11/22 1,185 1,191 1,175 1,188 14,000
2021/11/19 1,212 1,227 1,188 1,193 17,400
2021/11/18 1,198 1,240 1,194 1,212 48,800
2021/11/17 1,205 1,205 1,192 1,194 13,300
2021/11/16 1,212 1,221 1,201 1,207 12,700
2021/11/15 1,224 1,245 1,193 1,220 39,600
2021/11/12 1,164 1,230 1,164 1,215 65,900
2021/11/11 1,157 1,198 1,154 1,163 52,000
2021/11/10 1,179 1,192 1,159 1,191 43,000
2021/11/09 1,195 1,195 1,179 1,182 19,600
2021/11/08 1,212 1,213 1,187 1,195 29,000
2021/11/05 1,228 1,228 1,206 1,222 14,000
2021/11/04 1,212 1,232 1,212 1,230 22,700
2021/11/02 1,229 1,234 1,201 1,204 23,300
2021/11/01 1,240 1,244 1,232 1,237 11,400
2021/10/29 1,219 1,244 1,218 1,240 26,700
2021/10/28 1,207 1,232 1,207 1,227 27,000
2021/10/27 1,207 1,226 1,206 1,219 26,200
2021/10/26 1,202 1,209 1,202 1,207 6,100
2021/10/25 1,205 1,218 1,196 1,202 14,600
2021/10/22 1,211 1,220 1,205 1,215 13,200
2021/10/21 1,228 1,231 1,207 1,211 12,600
2021/10/20 1,235 1,235 1,212 1,225 30,900
2021/10/19 1,233 1,257 1,233 1,246 53,200
2021/10/18 1,229 1,241 1,219 1,233 29,300
2021/10/15 1,208 1,230 1,201 1,223 29,300
2021/10/14 1,212 1,212 1,192 1,197 20,000
2021/10/13 1,204 1,213 1,195 1,204 30,400
2021/10/12 1,230 1,230 1,202 1,212 25,100
2021/10/11 1,192 1,231 1,181 1,231 52,100
2021/10/08 1,142 1,189 1,142 1,188 46,200
2021/10/07 1,144 1,148 1,128 1,130 35,400
2021/10/06 1,190 1,190 1,137 1,144 40,600
2021/10/05 1,170 1,182 1,141 1,169 49,000
2021/10/04 1,199 1,227 1,176 1,188 45,900
2021/10/01 1,198 1,203 1,167 1,177 59,800
2021/09/30 1,243 1,243 1,207 1,216 38,900
2021/09/29 1,214 1,243 1,209 1,237 50,200
2021/09/28 1,258 1,258 1,231 1,238 50,900
2021/09/27 1,210 1,255 1,210 1,239 62,500
2021/09/24 1,190 1,216 1,184 1,202 50,200
2021/09/22 1,173 1,187 1,168 1,170 37,600
2021/09/21 1,146 1,189 1,146 1,181 47,200
2021/09/17 1,167 1,195 1,159 1,194 45,800
2021/09/16 1,171 1,181 1,135 1,167 81,600
2021/09/15 1,174 1,178 1,156 1,168 38,300
2021/09/14 1,175 1,182 1,156 1,174 37,500
2021/09/13 1,181 1,185 1,170 1,174 30,700
2021/09/10 1,165 1,179 1,152 1,176 44,400
2021/09/09 1,145 1,163 1,143 1,157 31,600
2021/09/08 1,130 1,144 1,126 1,139 34,200
2021/09/07 1,107 1,129 1,104 1,123 40,100
2021/09/06 1,111 1,111 1,097 1,109 28,600
2021/09/03 1,082 1,104 1,082 1,098 34,600
2021/09/02 1,101 1,101 1,089 1,094 36,900
2021/09/01 1,103 1,108 1,099 1,107 26,000
2021/08/31 1,115 1,115 1,100 1,102 27,100
2021/08/30 1,115 1,119 1,092 1,110 36,200
2021/08/27 1,106 1,106 1,080 1,092 18,900
2021/08/26 1,093 1,105 1,093 1,100 24,500
2021/08/25 1,090 1,094 1,081 1,083 22,900
2021/08/24 1,069 1,085 1,060 1,085 53,400
2021/08/23 1,030 1,063 1,028 1,053 35,300
2021/08/20 1,059 1,073 1,036 1,040 50,400
2021/08/19 1,092 1,094 1,065 1,065 44,500
2021/08/18 1,063 1,099 1,051 1,099 42,000
2021/08/17 1,091 1,095 1,057 1,057 88,700
2021/08/16 1,118 1,118 1,080 1,100 49,300
2021/08/13 1,105 1,119 1,099 1,103 45,200
2021/08/12 1,070 1,110 1,070 1,105 78,800
2021/08/11 1,109 1,148 1,068 1,068 253,500
2021/08/10 1,212 1,230 1,194 1,230 29,000
2021/08/06 1,191 1,195 1,183 1,187 17,700
2021/08/05 1,195 1,217 1,191 1,198 20,200
2021/08/04 1,226 1,226 1,179 1,192 66,500
2021/08/03 1,223 1,249 1,220 1,230 26,900
2021/08/02 1,271 1,272 1,210 1,223 81,000
2021/07/30 1,271 1,276 1,266 1,266 16,800
2021/07/29 1,271 1,290 1,269 1,277 14,900
2021/07/28 1,296 1,296 1,262 1,268 39,400
2021/07/27 1,301 1,307 1,287 1,292 18,300
2021/07/26 1,326 1,326 1,284 1,299 35,600
2021/07/21 1,301 1,325 1,295 1,296 42,300
2021/07/20 1,300 1,326 1,276 1,284 71,500
2021/07/19 1,336 1,336 1,301 1,317 47,500
2021/07/16 1,338 1,353 1,329 1,345 28,800
2021/07/15 1,345 1,350 1,330 1,339 16,400
2021/07/14 1,341 1,365 1,323 1,351 24,100
2021/07/13 1,342 1,350 1,317 1,341 61,200
2021/07/12 1,401 1,412 1,311 1,328 178,300
2021/07/09 1,204 1,262 1,202 1,262 37,400
2021/07/08 1,256 1,268 1,212 1,234 62,300
2021/07/07 1,289 1,296 1,257 1,269 33,000
2021/07/06 1,322 1,322 1,288 1,300 18,500
2021/07/05 1,317 1,330 1,311 1,314 14,900
2021/07/02 1,313 1,328 1,297 1,326 43,100
2021/07/01 1,372 1,375 1,307 1,312 72,300
2021/06/30 1,380 1,397 1,351 1,364 55,800
2021/06/29 1,395 1,414 1,379 1,396 81,600
2021/06/28 1,318 1,380 1,318 1,372 107,400
2021/06/25 1,289 1,312 1,285 1,307 52,100
2021/06/24 1,279 1,292 1,270 1,285 33,400
2021/06/23 1,260 1,277 1,254 1,276 25,500
2021/06/22 1,250 1,270 1,250 1,264 30,300
2021/06/21 1,245 1,247 1,209 1,237 50,700
2021/06/18 1,272 1,284 1,256 1,264 26,500
2021/06/17 1,259 1,275 1,228 1,270 36,000
2021/06/16 1,286 1,286 1,256 1,258 35,600
2021/06/15 1,234 1,292 1,228 1,284 113,500
2021/06/14 1,219 1,246 1,194 1,234 66,800
2021/06/11 1,211 1,211 1,187 1,192 20,000
2021/06/10 1,190 1,212 1,185 1,206 36,300
2021/06/09 1,164 1,189 1,160 1,187 27,800
2021/06/08 1,162 1,170 1,150 1,164 16,200
2021/06/07 1,145 1,168 1,138 1,163 23,000
2021/06/04 1,155 1,155 1,134 1,144 46,100
2021/06/03 1,132 1,164 1,127 1,160 36,500
2021/06/02 1,214 1,214 1,121 1,134 122,100
2021/06/01 1,226 1,226 1,192 1,214 21,600
2021/05/31 1,220 1,229 1,200 1,210 35,400
2021/05/28 1,210 1,228 1,201 1,215 50,500
2021/05/27 1,185 1,204 1,182 1,198 40,900
2021/05/26 1,173 1,187 1,169 1,185 17,600
2021/05/25 1,179 1,180 1,161 1,175 20,300
2021/05/24 1,174 1,177 1,154 1,170 24,300
2021/05/21 1,145 1,177 1,130 1,174 62,600
2021/05/20 1,149 1,149 1,108 1,126 60,500
2021/05/19 1,140 1,150 1,127 1,149 40,000
2021/05/18 1,132 1,155 1,120 1,153 62,700
2021/05/17 1,116 1,123 1,091 1,120 53,700
2021/05/14 1,110 1,120 1,088 1,113 42,600
2021/05/13 1,058 1,104 1,055 1,100 82,400
2021/05/12 1,120 1,123 1,032 1,060 157,800
2021/05/11 1,140 1,153 1,089 1,120 278,200
2021/05/10 1,059 1,086 1,045 1,050 98,600
2021/05/07 1,031 1,064 1,031 1,059 29,600
2021/05/06 1,020 1,037 1,020 1,035 7,500
2021/04/30 1,029 1,029 1,000 1,015 21,200
2021/04/28 1,024 1,039 1,015 1,022 10,100
2021/04/27 1,049 1,049 1,028 1,028 16,300
2021/04/26 1,007 1,060 997 1,044 33,600
2021/04/23 1,002 1,020 996 1,006 9,700
2021/04/22 1,011 1,022 1,008 1,017 5,300
2021/04/21 1,012 1,022 981 992 62,600
2021/04/20 1,054 1,061 1,031 1,033 20,700
2021/04/19 1,063 1,079 1,059 1,070 8,600
2021/04/16 1,057 1,076 1,056 1,062 10,700
2021/04/15 1,094 1,115 1,057 1,067 25,000
2021/04/14 1,090 1,128 1,090 1,096 41,500
2021/04/13 1,048 1,107 1,048 1,098 55,300
2021/04/12 1,051 1,054 1,028 1,048 21,600
2021/04/09 1,007 1,045 1,007 1,034 32,500
2021/04/08 1,030 1,030 1,005 1,018 30,100
2021/04/07 1,028 1,039 1,015 1,029 24,400
2021/04/06 1,058 1,058 1,016 1,029 72,100
2021/04/05 1,061 1,071 1,053 1,057 27,000
2021/04/02 1,080 1,096 1,060 1,071 42,200
2021/04/01 1,097 1,102 1,069 1,091 37,200
2021/03/31 1,120 1,133 1,100 1,103 39,500
2021/03/30 1,110 1,150 1,101 1,131 77,500
2021/03/29 1,180 1,192 1,161 1,168 74,700
2021/03/26 1,138 1,177 1,118 1,170 49,700
2021/03/25 1,082 1,132 1,082 1,114 27,200
2021/03/24 1,111 1,122 1,080 1,109 70,900
2021/03/23 1,161 1,164 1,116 1,121 56,300
2021/03/22 1,183 1,183 1,151 1,164 45,800
2021/03/19 1,175 1,186 1,170 1,178 27,500
2021/03/18 1,160 1,183 1,158 1,183 85,200
2021/03/17 1,170 1,180 1,162 1,164 24,600
2021/03/16 1,164 1,190 1,155 1,172 41,200
2021/03/15 1,170 1,181 1,154 1,164 32,400
2021/03/12 1,200 1,207 1,169 1,170 38,000
2021/03/11 1,165 1,192 1,163 1,192 31,300
2021/03/10 1,163 1,203 1,163 1,165 50,400
2021/03/09 1,223 1,223 1,150 1,172 174,100
2021/03/08 1,300 1,319 1,228 1,247 110,400
2021/03/05 1,300 1,307 1,246 1,294 79,100
2021/03/04 1,305 1,310 1,246 1,289 144,100
2021/03/03 1,344 1,371 1,286 1,314 182,100
2021/03/02 1,280 1,326 1,263 1,305 143,500
2021/03/01 1,203 1,270 1,200 1,261 174,300
2021/02/26 1,166 1,244 1,150 1,173 83,000
2021/02/25 1,173 1,216 1,166 1,189 78,600
2021/02/24 1,152 1,300 1,151 1,203 195,300
2021/02/22 1,137 1,158 1,124 1,125 75,300
2021/02/19 1,112 1,112 1,062 1,107 46,000
2021/02/18 1,090 1,127 1,081 1,099 72,300
2021/02/17 1,046 1,091 1,046 1,083 76,000
2021/02/16 1,000 1,062 997 1,046 98,100
2021/02/15 1,008 1,020 986 999 62,900
2021/02/12 976 1,026 974 1,008 111,400
2021/02/10 962 969 925 965 87,100
2021/02/09 963 973 947 968 54,200
2021/02/08 973 976 953 963 49,400
2021/02/05 955 973 942 973 28,800
2021/02/04 950 958 937 942 34,900
2021/02/03 929 953 928 941 31,700
2021/02/02 907 929 907 921 31,800
2021/02/01 897 915 891 905 45,600
2021/01/29 898 901 880 890 26,600
2021/01/28 873 902 872 886 44,000
2021/01/27 869 893 866 893 24,300
2021/01/26 871 871 856 861 28,200
2021/01/25 836 886 836 864 66,500
2021/01/22 826 841 826 831 27,000
2021/01/21 826 832 819 825 29,300
2021/01/20 826 843 824 825 31,000
2021/01/19 838 838 825 825 15,900
2021/01/18 826 837 823 824 23,900
2021/01/15 824 833 821 832 11,700
2021/01/14 823 836 822 822 17,400
2021/01/13 824 827 821 825 4,800
2021/01/12 823 830 820 823 17,900
2021/01/08 817 821 814 819 27,300
2021/01/07 822 823 815 818 27,000
2021/01/06 835 835 819 821 14,800
2021/01/05 821 826 815 824 40,400
2021/01/04 831 838 817 821 30,100

このページの先頭へ