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
2023/12/29 1,898 1,942 1,894 1,942 53,100
2023/12/28 1,880 1,898 1,867 1,898 42,000
2023/12/27 1,860 1,867 1,857 1,858 23,700
2023/12/26 1,865 1,870 1,850 1,859 33,400
2023/12/25 1,870 1,870 1,850 1,856 17,700
2023/12/22 1,869 1,877 1,865 1,869 14,000
2023/12/21 1,860 1,870 1,855 1,865 19,900
2023/12/20 1,858 1,866 1,857 1,864 18,400
2023/12/19 1,858 1,862 1,852 1,854 12,900
2023/12/18 1,848 1,867 1,847 1,858 30,000
2023/12/15 1,866 1,885 1,861 1,862 23,800
2023/12/14 1,895 1,895 1,865 1,871 17,700
2023/12/13 1,892 1,898 1,874 1,893 26,600
2023/12/12 1,876 1,890 1,870 1,887 35,700
2023/12/11 1,848 1,872 1,848 1,871 35,600
2023/12/08 1,867 1,867 1,823 1,833 45,400
2023/12/07 1,860 1,879 1,858 1,868 25,800
2023/12/06 1,853 1,868 1,852 1,868 33,800
2023/12/05 1,851 1,858 1,844 1,850 18,600
2023/12/04 1,845 1,859 1,840 1,854 16,700
2023/12/01 1,869 1,869 1,849 1,849 16,400
2023/11/30 1,840 1,852 1,825 1,852 21,800
2023/11/29 1,856 1,865 1,836 1,840 24,100
2023/11/28 1,874 1,874 1,852 1,855 31,100
2023/11/27 1,872 1,875 1,855 1,870 25,600
2023/11/24 1,864 1,871 1,856 1,866 26,400
2023/11/22 1,839 1,865 1,835 1,864 47,400
2023/11/21 1,832 1,840 1,824 1,840 22,500
2023/11/20 1,842 1,846 1,827 1,833 35,200
2023/11/17 1,827 1,843 1,823 1,842 28,500
2023/11/16 1,823 1,844 1,818 1,827 27,900
2023/11/15 1,822 1,830 1,802 1,823 59,000
2023/11/14 1,790 1,843 1,785 1,821 152,600
2023/11/13 1,770 1,774 1,735 1,736 47,400
2023/11/10 1,747 1,770 1,744 1,770 36,500
2023/11/09 1,742 1,758 1,732 1,747 31,900
2023/11/08 1,749 1,758 1,724 1,743 50,800
2023/11/07 1,757 1,758 1,746 1,749 17,200
2023/11/06 1,765 1,765 1,744 1,758 34,100
2023/11/02 1,740 1,744 1,732 1,742 30,000
2023/11/01 1,753 1,753 1,724 1,733 70,000
2023/10/31 1,730 1,744 1,727 1,744 22,900
2023/10/30 1,745 1,745 1,724 1,730 26,900
2023/10/27 1,729 1,745 1,714 1,745 16,600
2023/10/26 1,735 1,748 1,729 1,729 27,100
2023/10/25 1,738 1,750 1,735 1,744 26,200
2023/10/24 1,718 1,736 1,697 1,735 37,300
2023/10/23 1,730 1,730 1,710 1,718 25,100
2023/10/20 1,742 1,742 1,720 1,735 18,100
2023/10/19 1,742 1,751 1,734 1,743 18,000
2023/10/18 1,725 1,762 1,722 1,754 27,300
2023/10/17 1,739 1,745 1,717 1,725 25,100
2023/10/16 1,725 1,728 1,703 1,712 40,300
2023/10/13 1,764 1,767 1,725 1,732 44,900
2023/10/12 1,781 1,781 1,759 1,773 18,100
2023/10/11 1,782 1,789 1,759 1,769 31,400
2023/10/10 1,786 1,796 1,778 1,784 28,500
2023/10/06 1,767 1,787 1,747 1,786 30,600
2023/10/05 1,718 1,750 1,715 1,746 26,200
2023/10/04 1,736 1,739 1,693 1,710 70,600
2023/10/03 1,785 1,785 1,740 1,740 53,700
2023/10/02 1,812 1,821 1,786 1,790 44,800
2023/09/29 1,837 1,849 1,784 1,798 82,200
2023/09/28 1,861 1,880 1,800 1,842 104,600
2023/09/27 1,878 1,904 1,868 1,901 71,200
2023/09/26 1,883 1,883 1,861 1,879 39,900
2023/09/25 1,868 1,880 1,856 1,880 46,800
2023/09/22 1,844 1,868 1,816 1,850 65,600
2023/09/21 1,834 1,890 1,831 1,859 102,400
2023/09/20 1,791 1,834 1,784 1,825 101,200
2023/09/19 1,800 1,800 1,776 1,786 58,900
2023/09/15 1,802 1,805 1,788 1,793 46,600
2023/09/14 1,789 1,800 1,773 1,800 38,000
2023/09/13 1,760 1,807 1,760 1,780 63,900
2023/09/12 1,787 1,790 1,757 1,757 49,200
2023/09/11 1,799 1,800 1,762 1,779 69,200
2023/09/08 1,813 1,815 1,792 1,799 51,000
2023/09/07 1,778 1,814 1,778 1,814 88,500
2023/09/06 1,770 1,781 1,759 1,773 53,100
2023/09/05 1,765 1,772 1,753 1,767 61,600
2023/09/04 1,735 1,771 1,730 1,758 67,500
2023/09/01 1,718 1,735 1,706 1,730 47,100
2023/08/31 1,716 1,721 1,703 1,705 48,000
2023/08/30 1,697 1,720 1,693 1,704 42,400
2023/08/29 1,685 1,696 1,673 1,685 27,700
2023/08/28 1,680 1,686 1,667 1,677 39,100
2023/08/25 1,680 1,684 1,673 1,680 24,400
2023/08/24 1,657 1,680 1,657 1,672 34,700
2023/08/23 1,606 1,646 1,606 1,641 39,100
2023/08/22 1,605 1,615 1,600 1,606 27,000
2023/08/21 1,583 1,608 1,583 1,596 55,300
2023/08/18 1,590 1,608 1,573 1,573 51,700
2023/08/17 1,615 1,615 1,562 1,593 75,900
2023/08/16 1,604 1,621 1,591 1,609 53,400
2023/08/15 1,631 1,633 1,560 1,595 311,700
2023/08/14 1,749 1,749 1,732 1,740 27,900
2023/08/10 1,746 1,746 1,730 1,738 14,900
2023/08/09 1,737 1,743 1,733 1,741 14,200
2023/08/08 1,734 1,747 1,730 1,746 20,100
2023/08/07 1,721 1,734 1,714 1,734 12,700
2023/08/04 1,699 1,729 1,693 1,729 21,100
2023/08/03 1,707 1,720 1,693 1,695 24,200
2023/08/02 1,724 1,730 1,716 1,725 18,000
2023/08/01 1,710 1,727 1,697 1,726 26,200
2023/07/31 1,732 1,744 1,685 1,700 84,200
2023/07/28 1,733 1,733 1,695 1,710 109,500
2023/07/27 1,758 1,763 1,729 1,736 115,500
2023/07/26 1,772 1,775 1,750 1,761 31,100
2023/07/25 1,748 1,772 1,737 1,772 19,600
2023/07/24 1,749 1,760 1,737 1,746 22,300
2023/07/21 1,757 1,757 1,725 1,737 33,300
2023/07/20 1,759 1,775 1,750 1,757 41,200
2023/07/19 1,737 1,759 1,719 1,746 107,000
2023/07/18 1,582 1,755 1,580 1,754 339,300
2023/07/14 1,605 1,612 1,575 1,575 45,600
2023/07/13 1,650 1,650 1,611 1,612 40,800
2023/07/12 1,661 1,665 1,632 1,632 21,100
2023/07/11 1,645 1,665 1,644 1,650 32,400
2023/07/10 1,657 1,658 1,634 1,645 30,800
2023/07/07 1,643 1,671 1,643 1,657 33,300
2023/07/06 1,672 1,678 1,623 1,645 198,700
2023/07/05 1,672 1,701 1,668 1,670 50,100
2023/07/04 1,666 1,676 1,658 1,661 21,600
2023/07/03 1,675 1,685 1,652 1,656 40,900
2023/06/30 1,639 1,682 1,634 1,653 103,800
2023/06/29 1,625 1,625 1,581 1,608 50,400
2023/06/28 1,605 1,618 1,602 1,609 30,000
2023/06/27 1,604 1,615 1,592 1,604 22,100
2023/06/26 1,611 1,623 1,583 1,604 33,800
2023/06/23 1,620 1,624 1,586 1,602 35,000
2023/06/22 1,600 1,633 1,600 1,620 42,000
2023/06/21 1,579 1,600 1,572 1,596 29,000
2023/06/20 1,575 1,587 1,553 1,572 52,300
2023/06/19 1,550 1,574 1,538 1,570 43,900
2023/06/16 1,508 1,541 1,486 1,531 88,900
2023/06/15 1,501 1,506 1,494 1,496 40,900
2023/06/14 1,523 1,527 1,500 1,506 39,400
2023/06/13 1,529 1,537 1,523 1,523 21,700
2023/06/12 1,538 1,545 1,522 1,525 36,600
2023/06/09 1,543 1,552 1,535 1,543 16,000
2023/06/08 1,570 1,570 1,528 1,543 47,300
2023/06/07 1,591 1,592 1,556 1,570 60,800
2023/06/06 1,585 1,603 1,578 1,591 33,300
2023/06/05 1,591 1,601 1,582 1,586 23,000
2023/06/02 1,558 1,578 1,548 1,575 21,200
2023/06/01 1,555 1,564 1,548 1,558 32,800
2023/05/31 1,565 1,566 1,535 1,543 40,600
2023/05/30 1,583 1,589 1,562 1,572 38,000
2023/05/29 1,577 1,597 1,575 1,589 34,900
2023/05/26 1,616 1,625 1,577 1,578 69,500
2023/05/25 1,625 1,641 1,617 1,620 36,600
2023/05/24 1,638 1,649 1,621 1,624 31,000
2023/05/23 1,636 1,652 1,614 1,635 44,200
2023/05/22 1,626 1,653 1,620 1,645 45,300
2023/05/19 1,674 1,676 1,633 1,640 55,900
2023/05/18 1,613 1,670 1,612 1,665 68,800
2023/05/17 1,626 1,632 1,605 1,610 39,300
2023/05/16 1,554 1,657 1,553 1,636 176,700
2023/05/15 1,730 1,762 1,719 1,754 87,100
2023/05/12 1,732 1,735 1,717 1,729 34,300
2023/05/11 1,744 1,749 1,733 1,733 15,900
2023/05/10 1,756 1,762 1,735 1,752 21,400
2023/05/09 1,751 1,765 1,751 1,753 15,300
2023/05/08 1,758 1,769 1,747 1,751 25,100
2023/05/02 1,768 1,768 1,748 1,757 21,500
2023/05/01 1,755 1,771 1,750 1,760 24,400
2023/04/28 1,749 1,762 1,740 1,743 13,800
2023/04/27 1,744 1,754 1,743 1,747 5,400
2023/04/26 1,753 1,753 1,736 1,743 11,300
2023/04/25 1,748 1,772 1,743 1,748 22,300
2023/04/24 1,735 1,753 1,734 1,742 18,300
2023/04/21 1,735 1,748 1,734 1,734 8,100
2023/04/20 1,729 1,764 1,728 1,747 30,100
2023/04/19 1,746 1,753 1,730 1,732 15,900
2023/04/18 1,728 1,759 1,728 1,744 15,400
2023/04/17 1,753 1,760 1,737 1,737 15,800
2023/04/14 1,774 1,774 1,756 1,756 11,400
2023/04/13 1,760 1,775 1,747 1,767 22,600
2023/04/12 1,720 1,757 1,720 1,748 32,900
2023/04/11 1,746 1,747 1,705 1,727 49,100
2023/04/10 1,763 1,787 1,746 1,746 28,700
2023/04/07 1,752 1,771 1,749 1,771 15,900
2023/04/06 1,775 1,775 1,744 1,757 39,800
2023/04/05 1,820 1,820 1,768 1,775 44,300
2023/04/04 1,785 1,825 1,785 1,817 56,200
2023/04/03 1,812 1,820 1,759 1,790 97,500
2023/03/31 1,834 1,845 1,819 1,829 47,400
2023/03/30 1,775 1,827 1,769 1,815 78,100
2023/03/29 1,822 1,867 1,820 1,860 78,100
2023/03/28 1,824 1,836 1,812 1,833 45,600
2023/03/27 1,859 1,862 1,830 1,830 51,600
2023/03/24 1,877 1,885 1,855 1,855 26,100
2023/03/23 1,833 1,895 1,815 1,875 111,300
2023/03/22 1,830 1,839 1,812 1,833 79,100
2023/03/20 1,777 1,830 1,770 1,796 95,400
2023/03/17 1,741 1,788 1,740 1,784 50,700
2023/03/16 1,703 1,730 1,700 1,728 65,800
2023/03/15 1,750 1,771 1,743 1,743 37,000
2023/03/14 1,738 1,738 1,691 1,725 74,500
2023/03/13 1,735 1,762 1,720 1,762 77,300
2023/03/10 1,782 1,790 1,755 1,775 76,000
2023/03/09 1,798 1,802 1,782 1,800 62,700
2023/03/08 1,751 1,807 1,742 1,804 129,100
2023/03/07 1,853 1,861 1,768 1,784 134,900
2023/03/06 1,890 1,894 1,856 1,860 50,700
2023/03/03 1,870 1,889 1,856 1,885 60,700
2023/03/02 1,835 1,878 1,835 1,870 71,500
2023/03/01 1,791 1,829 1,791 1,828 53,000
2023/02/28 1,790 1,805 1,781 1,791 49,900
2023/02/27 1,780 1,795 1,770 1,784 31,500
2023/02/24 1,751 1,790 1,743 1,776 46,600
2023/02/22 1,773 1,791 1,734 1,754 73,800
2023/02/21 1,760 1,785 1,756 1,774 32,800
2023/02/20 1,754 1,762 1,740 1,762 33,700
2023/02/17 1,700 1,759 1,699 1,749 70,000
2023/02/16 1,704 1,714 1,688 1,704 44,900
2023/02/15 1,710 1,722 1,697 1,704 90,500
2023/02/14 1,653 1,710 1,651 1,670 115,300
2023/02/13 1,696 1,696 1,631 1,638 150,400
2023/02/10 1,654 1,697 1,632 1,697 81,400
2023/02/09 1,650 1,666 1,645 1,659 76,200
2023/02/08 1,658 1,660 1,641 1,650 59,200
2023/02/07 1,670 1,675 1,637 1,658 151,100
2023/02/06 1,611 1,624 1,606 1,612 14,900
2023/02/03 1,598 1,611 1,595 1,611 17,500
2023/02/02 1,615 1,622 1,591 1,598 30,300
2023/02/01 1,597 1,615 1,597 1,610 24,900
2023/01/31 1,613 1,622 1,593 1,597 50,200
2023/01/30 1,630 1,640 1,615 1,622 44,600
2023/01/27 1,640 1,640 1,628 1,629 26,900
2023/01/26 1,643 1,643 1,623 1,637 19,500
2023/01/25 1,631 1,645 1,623 1,623 35,700
2023/01/24 1,619 1,637 1,617 1,633 20,900
2023/01/23 1,620 1,627 1,609 1,619 29,500
2023/01/20 1,599 1,610 1,591 1,606 32,700
2023/01/19 1,579 1,589 1,571 1,589 17,700
2023/01/18 1,569 1,594 1,553 1,584 22,100
2023/01/17 1,583 1,590 1,561 1,569 15,100
2023/01/16 1,593 1,594 1,553 1,566 40,600
2023/01/13 1,609 1,614 1,599 1,599 30,800
2023/01/12 1,595 1,603 1,585 1,603 37,300
2023/01/11 1,582 1,595 1,568 1,595 48,400
2023/01/10 1,559 1,572 1,559 1,568 33,300
2023/01/06 1,553 1,563 1,547 1,551 32,300
2023/01/05 1,568 1,578 1,535 1,547 42,600
2023/01/04 1,545 1,562 1,531 1,551 22,700

このページの先頭へ