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
2026/05/08 1,365 1,368 1,355 1,358 21,400
2026/05/07 1,362 1,377 1,362 1,367 25,800
2026/05/01 1,380 1,380 1,355 1,355 58,200
2026/04/30 1,390 1,393 1,374 1,376 36,300
2026/04/28 1,388 1,395 1,384 1,392 21,300
2026/04/27 1,399 1,401 1,388 1,388 19,100
2026/04/24 1,402 1,402 1,389 1,396 30,100
2026/04/23 1,411 1,411 1,397 1,400 19,800
2026/04/22 1,420 1,424 1,401 1,401 23,100
2026/04/21 1,435 1,435 1,422 1,427 6,500
2026/04/20 1,432 1,434 1,426 1,434 14,600
2026/04/17 1,432 1,438 1,428 1,431 8,800
2026/04/16 1,413 1,435 1,413 1,434 20,300
2026/04/15 1,420 1,424 1,410 1,413 25,000
2026/04/14 1,427 1,432 1,411 1,415 22,900
2026/04/13 1,420 1,422 1,410 1,415 26,500
2026/04/10 1,424 1,432 1,416 1,417 24,600
2026/04/09 1,454 1,454 1,421 1,421 21,000
2026/04/08 1,455 1,458 1,445 1,450 24,000
2026/04/07 1,434 1,449 1,433 1,438 19,600
2026/04/06 1,431 1,435 1,427 1,434 22,700
2026/04/03 1,434 1,446 1,423 1,425 26,600
2026/03/27 1,535 1,550 1,531 1,535 51,800
2026/03/26 1,545 1,545 1,517 1,535 36,000
2026/03/25 1,532 1,544 1,527 1,533 21,000
2026/03/24 1,552 1,552 1,518 1,529 16,600
2026/03/23 1,560 1,560 1,511 1,512 42,300
2026/03/19 1,590 1,593 1,580 1,580 20,700
2026/03/18 1,594 1,603 1,593 1,599 13,500
2026/03/17 1,598 1,606 1,595 1,595 11,200
2026/03/16 1,593 1,607 1,590 1,598 19,800
2026/03/13 1,585 1,603 1,571 1,593 37,400
2026/03/12 1,601 1,604 1,584 1,585 28,100
2026/03/11 1,607 1,623 1,601 1,601 31,900
2026/03/10 1,609 1,619 1,602 1,613 16,800
2026/03/09 1,590 1,616 1,582 1,609 55,400
2026/03/06 1,604 1,622 1,599 1,619 28,900
2026/03/05 1,620 1,638 1,611 1,618 40,800
2026/03/04 1,580 1,601 1,560 1,585 89,400
2026/03/03 1,638 1,638 1,591 1,593 50,100
2026/03/02 1,626 1,644 1,621 1,634 35,300
2026/02/27 1,642 1,662 1,630 1,662 33,100
2026/02/26 1,637 1,663 1,636 1,650 47,700
2026/02/25 1,602 1,650 1,595 1,643 71,700
2026/02/24 1,604 1,616 1,597 1,605 24,200
2026/02/20 1,597 1,611 1,582 1,608 32,400
2026/02/19 1,631 1,635 1,610 1,612 30,900
2026/02/18 1,579 1,623 1,565 1,623 104,400
2026/02/17 1,571 1,582 1,550 1,581 97,800
2026/02/16 1,547 1,588 1,528 1,574 192,200
2026/02/13 1,507 1,529 1,500 1,516 78,600
2026/02/12 1,496 1,512 1,486 1,508 60,400
2026/02/10 1,464 1,494 1,460 1,490 48,800
2026/02/09 1,479 1,481 1,438 1,460 124,100
2026/02/06 1,474 1,474 1,463 1,467 14,900
2026/02/05 1,472 1,475 1,467 1,473 24,100
2026/02/04 1,456 1,470 1,455 1,470 17,700
2026/02/03 1,457 1,465 1,447 1,458 23,900
2026/02/02 1,459 1,461 1,445 1,445 22,600
2026/01/30 1,452 1,458 1,445 1,455 21,700
2026/01/29 1,456 1,456 1,437 1,445 27,400
2026/01/28 1,461 1,461 1,447 1,452 22,900
2026/01/27 1,454 1,464 1,439 1,464 22,500
2026/01/26 1,468 1,468 1,431 1,444 80,000
2026/01/23 1,480 1,485 1,466 1,467 34,600
2026/01/22 1,479 1,485 1,475 1,485 8,700
2026/01/21 1,486 1,486 1,472 1,473 24,900
2026/01/20 1,493 1,493 1,480 1,487 16,700
2026/01/19 1,502 1,505 1,485 1,485 39,300
2026/01/16 1,500 1,515 1,500 1,505 37,300
2026/01/15 1,495 1,503 1,495 1,501 26,700
2026/01/14 1,490 1,494 1,485 1,494 13,800
2026/01/13 1,504 1,504 1,485 1,486 28,600
2026/01/09 1,475 1,501 1,475 1,501 79,900
2026/01/08 1,479 1,485 1,471 1,477 21,200
2026/01/07 1,478 1,486 1,473 1,481 25,900
2026/01/06 1,489 1,489 1,477 1,480 24,900
2026/01/05 1,489 1,489 1,474 1,487 21,400

このページの先頭へ