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

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
2024/03/26 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
2023/05/22 3,875 3,895 3,865 3,865 400
2023/05/19 3,930 3,930 3,870 3,870 300
2023/05/18 3,850 3,890 3,850 3,890 500
2023/05/17 3,880 3,880 3,870 3,870 300
2023/05/16 3,930 3,930 3,900 3,900 600
2023/05/15 3,930 3,930 3,900 3,900 300
2023/05/09 3,970 3,970 3,970 3,970 100
2023/05/08 3,900 3,900 3,900 3,900 100
2023/05/01 3,995 3,995 3,905 3,905 300
2023/04/27 4,050 4,050 4,050 4,050 100
2023/04/25 4,050 4,050 4,015 4,020 400
2023/04/24 4,050 4,055 4,015 4,050 600
2023/04/21 4,040 4,040 4,040 4,040 100
2023/04/19 4,055 4,055 4,055 4,055 100
2023/04/18 3,990 3,990 3,990 3,990 100
2023/04/17 4,100 4,100 3,990 4,060 500
2023/04/14 4,040 4,040 4,040 4,040 100
2023/04/13 4,055 4,080 3,940 4,080 1,000
2023/04/12 3,940 4,055 3,940 4,055 1,000
2023/04/11 3,910 3,910 3,910 3,910 100
2023/04/07 3,880 3,880 3,880 3,880 100
2023/04/05 3,910 3,910 3,910 3,910 100
2023/04/04 3,915 3,915 3,915 3,915 100
2023/04/03 3,970 3,970 3,970 3,970 100
2023/03/31 3,900 3,900 3,900 3,900 100
2023/03/30 3,910 3,910 3,910 3,910 100
2023/03/27 3,940 3,940 3,940 3,940 100
2023/03/23 3,910 3,910 3,910 3,910 100
2023/03/22 3,950 3,950 3,910 3,910 200
2023/03/17 3,955 3,955 3,905 3,905 200
2023/03/16 3,950 3,950 3,950 3,950 400
2023/03/14 3,910 3,940 3,910 3,940 200
2023/03/13 3,910 3,910 3,910 3,910 200
2023/03/09 3,905 3,905 3,905 3,905 100
2023/03/08 3,925 3,925 3,905 3,905 200
2023/03/03 3,920 3,920 3,920 3,920 100
2023/03/01 3,940 3,940 3,940 3,940 100
2023/02/24 3,905 3,910 3,905 3,910 200
2023/02/21 3,930 3,930 3,905 3,905 400
2023/02/20 3,910 3,910 3,910 3,910 100
2023/02/16 3,950 3,950 3,945 3,950 500
2023/02/15 3,880 3,880 3,880 3,880 100
2023/02/14 3,890 3,940 3,890 3,940 400
2023/02/13 3,880 3,880 3,880 3,880 100
2023/02/10 3,875 3,885 3,875 3,885 300
2023/02/09 3,950 3,950 3,875 3,875 300
2023/02/08 3,880 3,950 3,880 3,950 300
2023/01/30 3,900 3,900 3,900 3,900 200
2023/01/19 3,850 3,850 3,850 3,850 100
2023/01/16 3,755 3,755 3,700 3,700 500
2023/01/12 3,870 3,870 3,755 3,755 200
2023/01/11 3,875 3,910 3,870 3,870 300
2023/01/06 3,845 3,845 3,845 3,845 100

このページの先頭へ