ホテル、ニューグランド(9720)の株価時系列情報
ホテル、ニューグランド(9720)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 5,400 | 5,400 | 5,400 | 5,400 | 100 |
| 2024/07/25 | 5,390 | 5,390 | 5,390 | 5,390 | 100 |
| 2024/07/24 | 5,330 | 5,330 | 5,330 | 5,330 | 200 |
| 2024/07/23 | 5,340 | 5,340 | 5,340 | 5,340 | 100 |
| 2024/07/22 | 5,330 | 5,350 | 5,330 | 5,350 | 800 |
| 2024/07/19 | 5,530 | 5,530 | 5,380 | 5,420 | 500 |
| 2024/07/18 | 5,550 | 5,550 | 5,450 | 5,450 | 200 |
| 2024/07/17 | 5,420 | 5,550 | 5,420 | 5,550 | 400 |
| 2024/07/16 | 5,740 | 5,740 | 5,510 | 5,520 | 1,200 |
| 2024/07/12 | 5,620 | 5,620 | 5,530 | 5,550 | 1,100 |
| 2024/07/11 | 6,240 | 6,240 | 5,500 | 5,520 | 4,300 |
| 2024/07/10 | 5,600 | 6,090 | 5,600 | 6,090 | 3,000 |
| 2024/07/09 | 5,250 | 5,700 | 5,200 | 5,700 | 3,500 |
| 2024/07/08 | 5,410 | 5,410 | 5,410 | 5,410 | 100 |
| 2024/07/05 | 5,420 | 5,450 | 5,410 | 5,410 | 600 |
| 2024/07/04 | 5,370 | 5,380 | 5,370 | 5,380 | 500 |
| 2024/07/03 | 5,280 | 5,280 | 5,200 | 5,270 | 600 |
| 2024/07/02 | 5,030 | 5,200 | 5,030 | 5,200 | 300 |
| 2024/07/01 | 5,040 | 5,040 | 5,020 | 5,020 | 200 |
| 2024/06/28 | 5,020 | 5,070 | 4,910 | 4,910 | 1,000 |
| 2024/06/27 | 4,895 | 5,280 | 4,895 | 5,280 | 900 |
| 2024/06/26 | 4,885 | 4,885 | 4,885 | 4,885 | 100 |
| 2024/06/25 | 4,905 | 4,905 | 4,905 | 4,905 | 200 |
| 2024/06/24 | 4,860 | 4,865 | 4,860 | 4,865 | 400 |
| 2024/06/21 | 4,765 | 4,845 | 4,765 | 4,845 | 300 |
| 2024/06/17 | 4,950 | 4,950 | 4,780 | 4,835 | 900 |
| 2024/06/13 | 4,670 | 4,670 | 4,670 | 4,670 | 100 |
| 2024/06/11 | 4,680 | 4,700 | 4,635 | 4,635 | 300 |
| 2024/06/06 | 4,695 | 4,765 | 4,695 | 4,695 | 300 |
| 2024/05/31 | 4,700 | 4,700 | 4,630 | 4,630 | 200 |
| 2024/05/30 | 4,690 | 4,690 | 4,690 | 4,690 | 100 |
| 2024/05/28 | 4,730 | 4,730 | 4,730 | 4,730 | 100 |
| 2024/05/27 | 4,730 | 4,730 | 4,730 | 4,730 | 100 |
| 2024/05/20 | 4,765 | 4,765 | 4,765 | 4,765 | 100 |
| 2024/05/16 | 4,695 | 4,700 | 4,580 | 4,625 | 800 |
| 2024/05/14 | 4,595 | 4,595 | 4,595 | 4,595 | 200 |
| 2024/05/13 | 4,665 | 4,665 | 4,665 | 4,665 | 100 |
| 2024/05/08 | 4,540 | 4,540 | 4,505 | 4,535 | 300 |
| 2024/05/07 | 4,550 | 4,550 | 4,525 | 4,525 | 300 |
| 2024/04/30 | 4,620 | 4,620 | 4,550 | 4,550 | 200 |
| 2024/04/26 | 4,590 | 4,620 | 4,590 | 4,620 | 200 |
| 2024/04/23 | 4,530 | 4,600 | 4,530 | 4,600 | 300 |
| 2024/04/22 | 4,660 | 4,660 | 4,565 | 4,565 | 400 |
| 2024/04/19 | 4,600 | 4,600 | 4,555 | 4,555 | 200 |
| 2024/04/18 | 4,700 | 4,700 | 4,600 | 4,670 | 700 |
| 2024/04/16 | 4,805 | 4,805 | 4,805 | 4,805 | 300 |
| 2024/04/15 | 4,740 | 4,800 | 4,740 | 4,800 | 400 |
| 2024/04/12 | 4,715 | 4,775 | 4,715 | 4,740 | 500 |
| 2024/04/11 | 4,740 | 4,740 | 4,715 | 4,715 | 200 |
| 2024/04/08 | 4,725 | 4,750 | 4,700 | 4,700 | 1,000 |
| 2024/04/05 | 4,650 | 4,655 | 4,650 | 4,655 | 200 |
| 2024/04/03 | 4,675 | 4,675 | 4,675 | 4,675 | 100 |
| 2024/03/29 | 4,655 | 4,655 | 4,605 | 4,605 | 400 |
| 2024/03/26 | 4,765 | 4,765 | 4,710 | 4,710 | 300 |
| 2024/03/25 | 4,750 | 4,775 | 4,715 | 4,775 | 600 |
| 2024/03/21 | 4,750 | 4,750 | 4,750 | 4,750 | 100 |
| 2024/03/19 | 4,740 | 4,750 | 4,740 | 4,750 | 700 |
| 2024/03/18 | 4,695 | 4,695 | 4,625 | 4,625 | 300 |
| 2024/03/15 | 4,555 | 4,600 | 4,555 | 4,600 | 200 |
| 2024/03/08 | 4,535 | 4,535 | 4,535 | 4,535 | 100 |
| 2024/03/04 | 4,595 | 4,605 | 4,595 | 4,605 | 200 |
| 2024/03/01 | 4,645 | 4,715 | 4,645 | 4,715 | 200 |
| 2024/02/27 | 4,650 | 4,650 | 4,650 | 4,650 | 100 |
| 2024/02/26 | 4,660 | 4,660 | 4,650 | 4,650 | 300 |
| 2024/02/16 | 4,470 | 4,470 | 4,450 | 4,450 | 400 |
| 2024/02/15 | 4,495 | 4,495 | 4,450 | 4,450 | 200 |
| 2024/02/14 | 4,620 | 4,620 | 4,490 | 4,490 | 300 |
| 2024/02/13 | 4,710 | 4,710 | 4,670 | 4,670 | 800 |
| 2024/02/08 | 4,715 | 4,715 | 4,715 | 4,715 | 100 |
| 2024/02/06 | 4,715 | 4,750 | 4,715 | 4,750 | 200 |
| 2024/02/05 | 4,760 | 4,760 | 4,760 | 4,760 | 200 |
| 2024/01/30 | 4,780 | 4,780 | 4,760 | 4,760 | 200 |
| 2024/01/26 | 4,670 | 4,810 | 4,670 | 4,710 | 400 |
| 2024/01/24 | 4,670 | 4,670 | 4,670 | 4,670 | 100 |
| 2024/01/19 | 4,740 | 4,740 | 4,740 | 4,740 | 100 |
| 2024/01/18 | 4,735 | 4,735 | 4,735 | 4,735 | 100 |
| 2024/01/17 | 4,805 | 4,805 | 4,805 | 4,805 | 200 |
| 2024/01/16 | 4,805 | 4,805 | 4,805 | 4,805 | 400 |
| 2024/01/15 | 4,850 | 4,850 | 4,570 | 4,595 | 800 |
| 2024/01/12 | 4,860 | 4,860 | 4,855 | 4,855 | 500 |
| 2024/01/11 | 4,965 | 5,100 | 4,855 | 4,855 | 4,100 |
| 2024/01/10 | 4,860 | 4,870 | 4,755 | 4,755 | 500 |
| 2024/01/09 | 4,600 | 4,650 | 4,600 | 4,650 | 600 |
| 2024/01/05 | 4,460 | 4,600 | 4,460 | 4,600 | 600 |
| 2024/01/04 | 4,530 | 4,530 | 4,530 | 4,530 | 100 |
| 2023/12/28 | 4,440 | 4,490 | 4,440 | 4,490 | 300 |
| 2023/12/27 | 4,650 | 4,650 | 4,650 | 4,650 | 200 |
| 2023/12/26 | 4,330 | 4,685 | 4,330 | 4,650 | 2,500 |
| 2023/12/25 | 4,360 | 4,360 | 4,330 | 4,330 | 300 |
| 2023/12/22 | 4,305 | 4,325 | 4,305 | 4,325 | 200 |
| 2023/12/21 | 4,305 | 4,375 | 4,305 | 4,375 | 200 |
| 2023/12/20 | 4,290 | 4,375 | 4,290 | 4,375 | 300 |
| 2023/12/19 | 4,360 | 4,360 | 4,290 | 4,290 | 200 |
| 2023/12/18 | 4,375 | 4,375 | 4,305 | 4,375 | 400 |
| 2023/12/14 | 4,285 | 4,305 | 4,235 | 4,305 | 300 |
| 2023/12/13 | 4,205 | 4,265 | 4,205 | 4,215 | 800 |
| 2023/12/12 | 4,425 | 4,425 | 4,210 | 4,245 | 1,200 |
| 2023/12/11 | 4,245 | 4,405 | 4,245 | 4,405 | 400 |
| 2023/12/08 | 4,245 | 4,305 | 4,245 | 4,245 | 300 |
| 2023/12/07 | 4,330 | 4,335 | 4,235 | 4,270 | 1,400 |
| 2023/12/04 | 4,600 | 4,600 | 4,525 | 4,540 | 500 |
| 2023/12/01 | 4,680 | 4,680 | 4,630 | 4,630 | 600 |
| 2023/11/30 | 4,675 | 4,680 | 4,630 | 4,680 | 700 |
| 2023/11/29 | 4,820 | 4,830 | 4,675 | 4,675 | 1,500 |
| 2023/11/28 | 5,050 | 5,060 | 4,950 | 5,060 | 800 |
| 2023/11/27 | 5,190 | 5,190 | 5,050 | 5,050 | 700 |
| 2023/11/22 | 5,400 | 5,400 | 5,110 | 5,190 | 1,000 |
| 2023/11/21 | 5,000 | 5,500 | 5,000 | 5,450 | 2,100 |
| 2023/11/20 | 4,930 | 4,960 | 4,870 | 4,915 | 1,200 |
| 2023/11/17 | 4,720 | 4,870 | 4,720 | 4,870 | 300 |
| 2023/11/16 | 4,705 | 4,715 | 4,705 | 4,715 | 600 |
| 2023/11/15 | 4,700 | 4,700 | 4,680 | 4,680 | 400 |
| 2023/11/14 | 4,700 | 4,700 | 4,700 | 4,700 | 200 |
| 2023/11/13 | 4,700 | 4,700 | 4,700 | 4,700 | 100 |
| 2023/11/10 | 4,690 | 4,690 | 4,650 | 4,650 | 400 |
| 2023/11/09 | 4,685 | 4,685 | 4,685 | 4,685 | 100 |
| 2023/11/08 | 4,635 | 4,650 | 4,635 | 4,650 | 400 |
| 2023/11/07 | 4,635 | 4,635 | 4,635 | 4,635 | 200 |
| 2023/11/01 | 4,710 | 4,710 | 4,705 | 4,705 | 200 |
| 2023/10/31 | 4,720 | 4,720 | 4,650 | 4,650 | 200 |
| 2023/10/30 | 4,650 | 4,650 | 4,650 | 4,650 | 100 |
| 2023/10/27 | 4,605 | 4,705 | 4,580 | 4,580 | 900 |
| 2023/10/26 | 4,645 | 4,650 | 4,645 | 4,650 | 300 |
| 2023/10/25 | 4,705 | 4,705 | 4,675 | 4,675 | 200 |
| 2023/10/24 | 4,645 | 4,675 | 4,645 | 4,675 | 200 |
| 2023/10/23 | 4,630 | 4,630 | 4,630 | 4,630 | 100 |
| 2023/10/20 | 4,700 | 4,700 | 4,700 | 4,700 | 100 |
| 2023/10/19 | 4,680 | 4,725 | 4,680 | 4,700 | 300 |
| 2023/10/17 | 4,640 | 4,645 | 4,640 | 4,645 | 200 |
| 2023/10/16 | 4,685 | 4,685 | 4,615 | 4,615 | 300 |
| 2023/10/13 | 4,525 | 4,525 | 4,525 | 4,525 | 100 |
| 2023/10/12 | 4,500 | 4,540 | 4,500 | 4,505 | 300 |
| 2023/10/11 | 4,525 | 4,525 | 4,525 | 4,525 | 200 |
| 2023/10/10 | 4,540 | 4,540 | 4,540 | 4,540 | 200 |
| 2023/10/03 | 4,615 | 4,615 | 4,545 | 4,545 | 1,300 |
| 2023/10/02 | 4,400 | 4,405 | 4,400 | 4,405 | 200 |
| 2023/09/27 | 4,425 | 4,425 | 4,425 | 4,425 | 100 |
| 2023/09/26 | 4,495 | 4,495 | 4,495 | 4,495 | 100 |
| 2023/09/20 | 4,480 | 4,480 | 4,480 | 4,480 | 100 |
| 2023/09/19 | 4,540 | 4,550 | 4,540 | 4,550 | 500 |
| 2023/09/12 | 4,405 | 4,405 | 4,400 | 4,400 | 300 |
| 2023/09/11 | 4,485 | 4,490 | 4,420 | 4,420 | 400 |
| 2023/09/08 | 4,485 | 4,485 | 4,485 | 4,485 | 100 |
| 2023/09/05 | 4,460 | 4,460 | 4,460 | 4,460 | 100 |
| 2023/09/04 | 4,400 | 4,445 | 4,400 | 4,445 | 500 |
| 2023/09/01 | 4,455 | 4,455 | 4,455 | 4,455 | 100 |
| 2023/08/31 | 4,460 | 4,460 | 4,390 | 4,390 | 200 |
| 2023/08/29 | 4,485 | 4,485 | 4,485 | 4,485 | 400 |
| 2023/08/28 | 4,370 | 4,370 | 4,360 | 4,360 | 300 |
| 2023/08/25 | 4,360 | 4,360 | 4,360 | 4,360 | 100 |
| 2023/08/23 | 4,445 | 4,445 | 4,400 | 4,400 | 400 |
| 2023/08/22 | 4,430 | 4,430 | 4,430 | 4,430 | 200 |
| 2023/08/17 | 4,355 | 4,355 | 4,280 | 4,280 | 300 |
| 2023/08/16 | 4,340 | 4,410 | 4,340 | 4,360 | 500 |
| 2023/08/15 | 4,300 | 4,310 | 4,300 | 4,310 | 300 |
| 2023/08/14 | 4,310 | 4,310 | 4,260 | 4,260 | 200 |
| 2023/08/08 | 4,340 | 4,340 | 4,340 | 4,340 | 100 |
| 2023/08/04 | 4,295 | 4,295 | 4,295 | 4,295 | 200 |
| 2023/08/03 | 4,180 | 4,185 | 4,180 | 4,185 | 500 |
| 2023/08/02 | 4,195 | 4,195 | 4,125 | 4,175 | 500 |
| 2023/08/01 | 4,180 | 4,180 | 4,180 | 4,180 | 100 |
| 2023/07/31 | 4,270 | 4,270 | 4,110 | 4,110 | 600 |
| 2023/07/27 | 4,340 | 4,340 | 4,340 | 4,340 | 100 |
| 2023/07/26 | 4,280 | 4,280 | 4,275 | 4,280 | 400 |
| 2023/07/25 | 4,210 | 4,280 | 4,210 | 4,280 | 800 |
| 2023/07/21 | 4,185 | 4,185 | 4,150 | 4,150 | 400 |
| 2023/07/20 | 4,185 | 4,185 | 4,150 | 4,150 | 300 |
| 2023/07/19 | 4,160 | 4,160 | 4,160 | 4,160 | 500 |
| 2023/07/18 | 4,100 | 4,120 | 4,100 | 4,100 | 600 |
| 2023/07/14 | 4,120 | 4,120 | 4,095 | 4,095 | 700 |
| 2023/07/13 | 4,440 | 4,440 | 4,120 | 4,140 | 3,300 |
| 2023/07/12 | 4,260 | 4,500 | 4,215 | 4,500 | 2,400 |
| 2023/07/11 | 4,120 | 4,260 | 4,120 | 4,260 | 3,200 |
| 2023/07/07 | 4,120 | 4,120 | 4,120 | 4,120 | 700 |
| 2023/07/06 | 4,270 | 4,270 | 4,200 | 4,200 | 200 |
| 2023/07/05 | 4,100 | 4,270 | 4,100 | 4,270 | 1,000 |
| 2023/07/03 | 4,095 | 4,110 | 4,085 | 4,100 | 1,000 |
| 2023/06/30 | 4,095 | 4,095 | 4,095 | 4,095 | 100 |
| 2023/06/28 | 4,095 | 4,095 | 4,095 | 4,095 | 300 |
| 2023/06/27 | 4,095 | 4,095 | 4,040 | 4,040 | 300 |
| 2023/06/26 | 4,085 | 4,095 | 4,085 | 4,095 | 200 |
| 2023/06/22 | 4,075 | 4,075 | 4,075 | 4,075 | 100 |
| 2023/06/21 | 4,075 | 4,090 | 4,075 | 4,090 | 300 |
| 2023/06/20 | 4,070 | 4,070 | 4,070 | 4,070 | 100 |
| 2023/06/19 | 3,985 | 4,095 | 3,985 | 4,095 | 1,200 |
| 2023/06/16 | 3,975 | 3,980 | 3,975 | 3,980 | 500 |
| 2023/06/15 | 3,950 | 3,950 | 3,950 | 3,950 | 300 |
| 2023/06/13 | 3,870 | 3,870 | 3,870 | 3,870 | 200 |
| 2023/06/12 | 3,850 | 3,890 | 3,850 | 3,890 | 300 |
| 2023/06/09 | 3,870 | 3,870 | 3,870 | 3,870 | 200 |
| 2023/06/08 | 3,850 | 3,850 | 3,850 | 3,850 | 100 |
| 2023/06/07 | 3,850 | 3,850 | 3,850 | 3,850 | 100 |
| 2023/06/05 | 3,850 | 3,850 | 3,850 | 3,850 | 300 |
| 2023/06/02 | 3,855 | 3,855 | 3,855 | 3,855 | 100 |
| 2023/06/01 | 3,855 | 3,855 | 3,855 | 3,855 | 100 |
| 2023/05/30 | 3,855 | 3,930 | 3,855 | 3,910 | 500 |
| 2023/05/29 | 3,865 | 3,870 | 3,865 | 3,870 | 300 |
| 2023/05/26 | 3,835 | 3,835 | 3,835 | 3,835 | 100 |
| 2023/05/25 | 3,830 | 3,830 | 3,830 | 3,830 | 100 |
| 2023/05/23 | 3,860 | 3,890 | 3,830 | 3,890 | 300 |