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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,553 | 1,559 | 1,537 | 1,553 | 25,600 |
| 2022/12/29 | 1,528 | 1,550 | 1,518 | 1,550 | 42,500 |
| 2022/12/28 | 1,518 | 1,526 | 1,512 | 1,525 | 23,800 |
| 2022/12/27 | 1,514 | 1,522 | 1,508 | 1,512 | 17,100 |
| 2022/12/26 | 1,514 | 1,516 | 1,501 | 1,514 | 11,200 |
| 2022/12/23 | 1,500 | 1,509 | 1,496 | 1,496 | 15,800 |
| 2022/12/22 | 1,495 | 1,528 | 1,495 | 1,501 | 40,500 |
| 2022/12/21 | 1,471 | 1,488 | 1,460 | 1,488 | 49,000 |
| 2022/12/20 | 1,514 | 1,517 | 1,469 | 1,478 | 71,800 |
| 2022/12/19 | 1,525 | 1,525 | 1,498 | 1,515 | 33,400 |
| 2022/12/16 | 1,519 | 1,526 | 1,512 | 1,513 | 27,400 |
| 2022/12/15 | 1,515 | 1,524 | 1,514 | 1,520 | 26,000 |
| 2022/12/14 | 1,520 | 1,521 | 1,510 | 1,514 | 14,700 |
| 2022/12/13 | 1,512 | 1,521 | 1,505 | 1,520 | 21,700 |
| 2022/12/12 | 1,508 | 1,510 | 1,495 | 1,506 | 17,300 |
| 2022/12/09 | 1,486 | 1,504 | 1,486 | 1,504 | 20,300 |
| 2022/12/08 | 1,470 | 1,482 | 1,455 | 1,475 | 35,900 |
| 2022/12/07 | 1,477 | 1,481 | 1,468 | 1,471 | 12,200 |
| 2022/12/06 | 1,483 | 1,483 | 1,466 | 1,477 | 20,500 |
| 2022/12/05 | 1,478 | 1,481 | 1,457 | 1,466 | 21,400 |
| 2022/12/02 | 1,479 | 1,479 | 1,446 | 1,477 | 46,700 |
| 2022/12/01 | 1,510 | 1,510 | 1,481 | 1,487 | 33,400 |
| 2022/11/30 | 1,508 | 1,521 | 1,505 | 1,505 | 11,700 |
| 2022/11/29 | 1,510 | 1,515 | 1,492 | 1,508 | 21,000 |
| 2022/11/28 | 1,509 | 1,527 | 1,509 | 1,510 | 15,400 |
| 2022/11/25 | 1,508 | 1,520 | 1,495 | 1,509 | 26,100 |
| 2022/11/24 | 1,492 | 1,507 | 1,490 | 1,504 | 21,400 |
| 2022/11/22 | 1,490 | 1,502 | 1,480 | 1,488 | 34,100 |
| 2022/11/21 | 1,490 | 1,502 | 1,479 | 1,490 | 31,600 |
| 2022/11/18 | 1,463 | 1,491 | 1,463 | 1,484 | 28,700 |
| 2022/11/17 | 1,484 | 1,484 | 1,458 | 1,470 | 57,500 |
| 2022/11/16 | 1,500 | 1,500 | 1,460 | 1,484 | 47,000 |
| 2022/11/15 | 1,460 | 1,543 | 1,456 | 1,501 | 136,600 |
| 2022/11/14 | 1,488 | 1,490 | 1,450 | 1,465 | 53,400 |
| 2022/11/11 | 1,487 | 1,487 | 1,460 | 1,475 | 22,600 |
| 2022/11/10 | 1,441 | 1,458 | 1,435 | 1,451 | 25,300 |
| 2022/11/09 | 1,488 | 1,494 | 1,453 | 1,453 | 18,500 |
| 2022/11/08 | 1,489 | 1,495 | 1,475 | 1,488 | 16,900 |
| 2022/11/07 | 1,504 | 1,504 | 1,485 | 1,485 | 17,300 |
| 2022/11/04 | 1,499 | 1,507 | 1,493 | 1,500 | 25,000 |
| 2022/11/02 | 1,508 | 1,515 | 1,499 | 1,500 | 12,700 |
| 2022/11/01 | 1,514 | 1,521 | 1,503 | 1,503 | 16,900 |
| 2022/10/31 | 1,517 | 1,517 | 1,487 | 1,512 | 20,100 |
| 2022/10/28 | 1,500 | 1,515 | 1,500 | 1,507 | 22,900 |
| 2022/10/27 | 1,488 | 1,510 | 1,483 | 1,508 | 20,100 |
| 2022/10/26 | 1,480 | 1,501 | 1,480 | 1,488 | 32,000 |
| 2022/10/25 | 1,478 | 1,490 | 1,457 | 1,480 | 35,600 |
| 2022/10/24 | 1,493 | 1,495 | 1,472 | 1,478 | 19,500 |
| 2022/10/21 | 1,481 | 1,481 | 1,468 | 1,479 | 11,000 |
| 2022/10/20 | 1,478 | 1,479 | 1,461 | 1,468 | 19,100 |
| 2022/10/19 | 1,460 | 1,489 | 1,457 | 1,479 | 33,500 |
| 2022/10/18 | 1,439 | 1,461 | 1,433 | 1,461 | 27,300 |
| 2022/10/17 | 1,419 | 1,430 | 1,412 | 1,425 | 14,900 |
| 2022/10/14 | 1,420 | 1,434 | 1,413 | 1,423 | 23,200 |
| 2022/10/13 | 1,421 | 1,421 | 1,385 | 1,397 | 26,200 |
| 2022/10/12 | 1,421 | 1,425 | 1,409 | 1,421 | 16,200 |
| 2022/10/11 | 1,441 | 1,441 | 1,410 | 1,429 | 36,600 |
| 2022/10/07 | 1,460 | 1,469 | 1,445 | 1,460 | 16,800 |
| 2022/10/06 | 1,425 | 1,463 | 1,425 | 1,462 | 25,900 |
| 2022/10/05 | 1,430 | 1,444 | 1,425 | 1,425 | 18,500 |
| 2022/10/04 | 1,418 | 1,430 | 1,408 | 1,428 | 31,700 |
| 2022/10/03 | 1,388 | 1,388 | 1,352 | 1,388 | 27,300 |
| 2022/09/30 | 1,408 | 1,408 | 1,383 | 1,389 | 35,500 |
| 2022/09/29 | 1,417 | 1,438 | 1,405 | 1,413 | 82,100 |
| 2022/09/28 | 1,474 | 1,474 | 1,402 | 1,418 | 72,600 |
| 2022/09/27 | 1,449 | 1,479 | 1,445 | 1,461 | 25,800 |
| 2022/09/26 | 1,497 | 1,497 | 1,442 | 1,442 | 67,600 |
| 2022/09/22 | 1,488 | 1,503 | 1,480 | 1,491 | 21,100 |
| 2022/09/21 | 1,501 | 1,513 | 1,485 | 1,495 | 42,400 |
| 2022/09/20 | 1,501 | 1,514 | 1,494 | 1,505 | 51,500 |
| 2022/09/16 | 1,490 | 1,506 | 1,484 | 1,486 | 37,700 |
| 2022/09/15 | 1,495 | 1,513 | 1,485 | 1,486 | 31,400 |
| 2022/09/14 | 1,507 | 1,527 | 1,487 | 1,487 | 57,300 |
| 2022/09/13 | 1,516 | 1,542 | 1,510 | 1,528 | 86,300 |
| 2022/09/12 | 1,511 | 1,523 | 1,499 | 1,502 | 40,500 |
| 2022/09/09 | 1,490 | 1,517 | 1,479 | 1,507 | 44,200 |
| 2022/09/08 | 1,483 | 1,483 | 1,463 | 1,475 | 16,800 |
| 2022/09/07 | 1,469 | 1,470 | 1,444 | 1,453 | 25,100 |
| 2022/09/06 | 1,456 | 1,473 | 1,434 | 1,473 | 37,400 |
| 2022/09/05 | 1,465 | 1,470 | 1,438 | 1,440 | 62,300 |
| 2022/09/02 | 1,516 | 1,516 | 1,471 | 1,480 | 64,800 |
| 2022/09/01 | 1,567 | 1,567 | 1,515 | 1,516 | 59,400 |
| 2022/08/31 | 1,558 | 1,566 | 1,539 | 1,566 | 23,500 |
| 2022/08/30 | 1,573 | 1,584 | 1,556 | 1,562 | 31,500 |
| 2022/08/29 | 1,588 | 1,597 | 1,522 | 1,573 | 71,400 |
| 2022/08/26 | 1,624 | 1,676 | 1,620 | 1,628 | 139,000 |
| 2022/08/25 | 1,578 | 1,607 | 1,570 | 1,584 | 66,200 |
| 2022/08/24 | 1,512 | 1,582 | 1,512 | 1,578 | 73,400 |
| 2022/08/23 | 1,521 | 1,522 | 1,506 | 1,511 | 22,900 |
| 2022/08/22 | 1,527 | 1,558 | 1,527 | 1,533 | 86,400 |
| 2022/08/19 | 1,500 | 1,529 | 1,500 | 1,520 | 43,900 |
| 2022/08/18 | 1,452 | 1,497 | 1,447 | 1,497 | 47,300 |
| 2022/08/17 | 1,498 | 1,498 | 1,450 | 1,472 | 54,300 |
| 2022/08/16 | 1,481 | 1,536 | 1,449 | 1,479 | 234,100 |
| 2022/08/15 | 1,397 | 1,408 | 1,379 | 1,379 | 75,900 |
| 2022/08/12 | 1,376 | 1,391 | 1,374 | 1,384 | 32,700 |
| 2022/08/10 | 1,376 | 1,376 | 1,362 | 1,370 | 13,400 |
| 2022/08/09 | 1,367 | 1,381 | 1,367 | 1,375 | 9,800 |
| 2022/08/08 | 1,369 | 1,369 | 1,357 | 1,365 | 13,200 |
| 2022/08/05 | 1,370 | 1,372 | 1,354 | 1,364 | 24,700 |
| 2022/08/04 | 1,369 | 1,380 | 1,365 | 1,376 | 29,000 |
| 2022/08/03 | 1,380 | 1,380 | 1,356 | 1,366 | 28,300 |
| 2022/08/02 | 1,370 | 1,379 | 1,355 | 1,379 | 23,300 |
| 2022/08/01 | 1,389 | 1,389 | 1,362 | 1,363 | 33,700 |
| 2022/07/29 | 1,380 | 1,395 | 1,377 | 1,385 | 24,600 |
| 2022/07/28 | 1,388 | 1,388 | 1,367 | 1,377 | 23,800 |
| 2022/07/27 | 1,370 | 1,385 | 1,364 | 1,385 | 24,900 |
| 2022/07/26 | 1,348 | 1,383 | 1,343 | 1,369 | 40,100 |
| 2022/07/25 | 1,323 | 1,353 | 1,323 | 1,341 | 37,700 |
| 2022/07/22 | 1,330 | 1,330 | 1,310 | 1,316 | 14,300 |
| 2022/07/21 | 1,306 | 1,331 | 1,306 | 1,330 | 27,800 |
| 2022/07/20 | 1,327 | 1,337 | 1,305 | 1,305 | 27,100 |
| 2022/07/19 | 1,303 | 1,323 | 1,298 | 1,319 | 21,500 |
| 2022/07/15 | 1,303 | 1,303 | 1,286 | 1,296 | 14,700 |
| 2022/07/14 | 1,299 | 1,300 | 1,289 | 1,296 | 12,100 |
| 2022/07/13 | 1,296 | 1,301 | 1,292 | 1,292 | 7,800 |
| 2022/07/12 | 1,298 | 1,299 | 1,291 | 1,297 | 6,100 |
| 2022/07/11 | 1,307 | 1,315 | 1,298 | 1,298 | 17,700 |
| 2022/07/08 | 1,297 | 1,306 | 1,284 | 1,295 | 32,600 |
| 2022/07/07 | 1,288 | 1,296 | 1,279 | 1,292 | 16,500 |
| 2022/07/06 | 1,293 | 1,293 | 1,268 | 1,280 | 37,600 |
| 2022/07/05 | 1,295 | 1,308 | 1,287 | 1,287 | 32,700 |
| 2022/07/04 | 1,303 | 1,318 | 1,288 | 1,295 | 35,200 |
| 2022/07/01 | 1,308 | 1,310 | 1,292 | 1,302 | 39,500 |
| 2022/06/30 | 1,305 | 1,324 | 1,301 | 1,303 | 35,200 |
| 2022/06/29 | 1,276 | 1,313 | 1,260 | 1,307 | 74,200 |
| 2022/06/28 | 1,276 | 1,296 | 1,250 | 1,279 | 87,500 |
| 2022/06/27 | 1,286 | 1,286 | 1,265 | 1,274 | 44,600 |
| 2022/06/24 | 1,275 | 1,291 | 1,267 | 1,276 | 41,800 |
| 2022/06/23 | 1,273 | 1,290 | 1,263 | 1,274 | 41,900 |
| 2022/06/22 | 1,270 | 1,287 | 1,254 | 1,273 | 46,400 |
| 2022/06/21 | 1,261 | 1,280 | 1,245 | 1,271 | 80,200 |
| 2022/06/20 | 1,313 | 1,322 | 1,250 | 1,252 | 94,700 |
| 2022/06/17 | 1,266 | 1,309 | 1,260 | 1,303 | 83,300 |
| 2022/06/16 | 1,293 | 1,330 | 1,276 | 1,283 | 120,400 |
| 2022/06/15 | 1,411 | 1,411 | 1,256 | 1,312 | 507,300 |
| 2022/06/14 | 1,134 | 1,141 | 1,124 | 1,141 | 25,100 |
| 2022/06/13 | 1,142 | 1,149 | 1,132 | 1,139 | 24,100 |
| 2022/06/10 | 1,170 | 1,170 | 1,138 | 1,148 | 39,100 |
| 2022/06/09 | 1,194 | 1,194 | 1,166 | 1,170 | 41,400 |
| 2022/06/08 | 1,185 | 1,192 | 1,176 | 1,191 | 17,200 |
| 2022/06/07 | 1,196 | 1,196 | 1,172 | 1,176 | 31,500 |
| 2022/06/06 | 1,182 | 1,194 | 1,178 | 1,185 | 20,500 |
| 2022/06/03 | 1,198 | 1,198 | 1,174 | 1,178 | 24,400 |
| 2022/06/02 | 1,200 | 1,200 | 1,180 | 1,182 | 22,100 |
| 2022/06/01 | 1,178 | 1,194 | 1,171 | 1,189 | 37,100 |
| 2022/05/31 | 1,179 | 1,181 | 1,162 | 1,169 | 30,700 |
| 2022/05/30 | 1,173 | 1,182 | 1,159 | 1,182 | 41,500 |
| 2022/05/27 | 1,161 | 1,165 | 1,154 | 1,157 | 12,500 |
| 2022/05/26 | 1,167 | 1,170 | 1,152 | 1,158 | 21,700 |
| 2022/05/25 | 1,170 | 1,170 | 1,150 | 1,150 | 28,400 |
| 2022/05/24 | 1,192 | 1,192 | 1,165 | 1,170 | 41,800 |
| 2022/05/23 | 1,171 | 1,193 | 1,165 | 1,192 | 39,000 |
| 2022/05/20 | 1,145 | 1,166 | 1,140 | 1,166 | 43,700 |
| 2022/05/19 | 1,155 | 1,159 | 1,126 | 1,145 | 102,400 |
| 2022/05/18 | 1,180 | 1,181 | 1,160 | 1,170 | 96,000 |
| 2022/05/17 | 1,220 | 1,244 | 1,155 | 1,188 | 322,800 |
| 2022/05/16 | 1,365 | 1,407 | 1,364 | 1,378 | 102,000 |
| 2022/05/13 | 1,290 | 1,353 | 1,290 | 1,353 | 63,800 |
| 2022/05/12 | 1,337 | 1,339 | 1,292 | 1,292 | 36,100 |
| 2022/05/11 | 1,338 | 1,350 | 1,329 | 1,347 | 21,900 |
| 2022/05/10 | 1,356 | 1,370 | 1,340 | 1,353 | 67,500 |
| 2022/05/09 | 1,337 | 1,377 | 1,335 | 1,356 | 41,300 |
| 2022/05/06 | 1,328 | 1,350 | 1,328 | 1,342 | 7,400 |
| 2022/05/02 | 1,330 | 1,347 | 1,322 | 1,339 | 21,700 |
| 2022/04/28 | 1,350 | 1,354 | 1,319 | 1,331 | 34,900 |
| 2022/04/27 | 1,306 | 1,365 | 1,305 | 1,360 | 29,800 |
| 2022/04/26 | 1,334 | 1,359 | 1,332 | 1,346 | 20,400 |
| 2022/04/25 | 1,300 | 1,339 | 1,274 | 1,334 | 57,700 |
| 2022/04/22 | 1,350 | 1,370 | 1,345 | 1,355 | 28,300 |
| 2022/04/21 | 1,365 | 1,374 | 1,353 | 1,359 | 21,100 |
| 2022/04/20 | 1,356 | 1,385 | 1,352 | 1,352 | 53,200 |
| 2022/04/19 | 1,362 | 1,365 | 1,347 | 1,360 | 14,300 |
| 2022/04/18 | 1,366 | 1,372 | 1,344 | 1,362 | 27,500 |
| 2022/04/15 | 1,365 | 1,382 | 1,356 | 1,369 | 17,300 |
| 2022/04/14 | 1,388 | 1,390 | 1,362 | 1,366 | 21,500 |
| 2022/04/13 | 1,384 | 1,408 | 1,384 | 1,388 | 29,200 |
| 2022/04/12 | 1,364 | 1,413 | 1,351 | 1,395 | 65,700 |
| 2022/04/11 | 1,360 | 1,379 | 1,346 | 1,379 | 43,800 |
| 2022/04/08 | 1,353 | 1,376 | 1,342 | 1,364 | 47,700 |
| 2022/04/07 | 1,355 | 1,380 | 1,337 | 1,344 | 32,700 |
| 2022/04/06 | 1,353 | 1,383 | 1,353 | 1,371 | 22,600 |
| 2022/04/05 | 1,348 | 1,393 | 1,313 | 1,373 | 49,300 |
| 2022/04/04 | 1,299 | 1,360 | 1,292 | 1,348 | 79,700 |
| 2022/04/01 | 1,260 | 1,307 | 1,254 | 1,307 | 50,400 |
| 2022/03/31 | 1,255 | 1,274 | 1,245 | 1,261 | 28,600 |
| 2022/03/30 | 1,257 | 1,294 | 1,250 | 1,262 | 78,000 |
| 2022/03/29 | 1,338 | 1,380 | 1,338 | 1,358 | 126,800 |
| 2022/03/28 | 1,327 | 1,353 | 1,312 | 1,338 | 41,100 |
| 2022/03/25 | 1,342 | 1,360 | 1,321 | 1,327 | 55,000 |
| 2022/03/24 | 1,307 | 1,354 | 1,295 | 1,348 | 53,200 |
| 2022/03/23 | 1,325 | 1,332 | 1,315 | 1,320 | 31,700 |
| 2022/03/22 | 1,315 | 1,327 | 1,295 | 1,327 | 47,700 |
| 2022/03/18 | 1,294 | 1,326 | 1,285 | 1,317 | 52,100 |
| 2022/03/17 | 1,335 | 1,335 | 1,293 | 1,303 | 42,900 |
| 2022/03/16 | 1,288 | 1,335 | 1,285 | 1,335 | 76,500 |
| 2022/03/15 | 1,200 | 1,320 | 1,195 | 1,311 | 204,000 |
| 2022/03/14 | 1,143 | 1,161 | 1,140 | 1,148 | 25,200 |
| 2022/03/11 | 1,125 | 1,137 | 1,117 | 1,137 | 22,900 |
| 2022/03/10 | 1,125 | 1,132 | 1,101 | 1,128 | 58,500 |
| 2022/03/09 | 1,102 | 1,109 | 1,077 | 1,086 | 54,200 |
| 2022/03/08 | 1,177 | 1,177 | 1,105 | 1,108 | 92,600 |
| 2022/03/07 | 1,221 | 1,221 | 1,185 | 1,200 | 59,500 |
| 2022/03/04 | 1,258 | 1,258 | 1,225 | 1,235 | 56,600 |
| 2022/03/03 | 1,264 | 1,287 | 1,263 | 1,264 | 29,000 |
| 2022/03/02 | 1,275 | 1,294 | 1,262 | 1,263 | 30,000 |
| 2022/03/01 | 1,259 | 1,290 | 1,247 | 1,275 | 45,900 |
| 2022/02/28 | 1,240 | 1,252 | 1,226 | 1,246 | 27,500 |
| 2022/02/25 | 1,255 | 1,255 | 1,226 | 1,253 | 42,800 |
| 2022/02/24 | 1,216 | 1,238 | 1,202 | 1,221 | 48,800 |
| 2022/02/22 | 1,243 | 1,243 | 1,215 | 1,230 | 37,800 |
| 2022/02/21 | 1,233 | 1,256 | 1,226 | 1,245 | 46,900 |
| 2022/02/18 | 1,248 | 1,261 | 1,228 | 1,261 | 31,000 |
| 2022/02/17 | 1,244 | 1,274 | 1,244 | 1,253 | 151,700 |
| 2022/02/16 | 1,240 | 1,252 | 1,226 | 1,234 | 33,500 |
| 2022/02/15 | 1,258 | 1,262 | 1,200 | 1,210 | 114,300 |
| 2022/02/14 | 1,228 | 1,265 | 1,215 | 1,251 | 83,600 |
| 2022/02/10 | 1,203 | 1,229 | 1,203 | 1,224 | 38,200 |
| 2022/02/09 | 1,202 | 1,206 | 1,149 | 1,194 | 46,000 |
| 2022/02/08 | 1,224 | 1,230 | 1,201 | 1,202 | 30,100 |
| 2022/02/07 | 1,205 | 1,224 | 1,203 | 1,217 | 17,300 |
| 2022/02/04 | 1,209 | 1,219 | 1,197 | 1,210 | 18,000 |
| 2022/02/03 | 1,226 | 1,226 | 1,201 | 1,212 | 16,700 |
| 2022/02/02 | 1,214 | 1,228 | 1,211 | 1,228 | 18,800 |
| 2022/02/01 | 1,204 | 1,228 | 1,204 | 1,206 | 18,300 |
| 2022/01/31 | 1,218 | 1,218 | 1,197 | 1,206 | 37,500 |
| 2022/01/28 | 1,174 | 1,190 | 1,169 | 1,188 | 18,300 |
| 2022/01/27 | 1,205 | 1,209 | 1,159 | 1,162 | 49,100 |
| 2022/01/26 | 1,191 | 1,213 | 1,187 | 1,203 | 16,600 |
| 2022/01/25 | 1,231 | 1,231 | 1,184 | 1,191 | 35,100 |
| 2022/01/24 | 1,196 | 1,235 | 1,187 | 1,235 | 43,500 |
| 2022/01/21 | 1,221 | 1,221 | 1,180 | 1,189 | 41,500 |
| 2022/01/20 | 1,215 | 1,242 | 1,205 | 1,221 | 51,200 |
| 2022/01/19 | 1,230 | 1,262 | 1,209 | 1,216 | 69,200 |
| 2022/01/18 | 1,266 | 1,279 | 1,238 | 1,244 | 35,300 |
| 2022/01/17 | 1,267 | 1,300 | 1,254 | 1,272 | 80,500 |
| 2022/01/14 | 1,280 | 1,280 | 1,246 | 1,250 | 49,700 |
| 2022/01/13 | 1,273 | 1,291 | 1,268 | 1,276 | 37,100 |
| 2022/01/12 | 1,263 | 1,282 | 1,260 | 1,268 | 19,000 |
| 2022/01/11 | 1,251 | 1,283 | 1,251 | 1,255 | 35,400 |
| 2022/01/07 | 1,249 | 1,300 | 1,249 | 1,267 | 75,000 |
| 2022/01/06 | 1,246 | 1,261 | 1,216 | 1,249 | 72,300 |
| 2022/01/05 | 1,262 | 1,278 | 1,241 | 1,261 | 63,900 |
| 2022/01/04 | 1,217 | 1,273 | 1,199 | 1,259 | 99,700 |