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 |
---|---|---|---|---|---|
2007/12/26 | 680 | 699 | 680 | 699 | 5,000 |
2007/11/29 | 705 | 705 | 705 | 705 | 2,000 |
2007/11/28 | 704 | 705 | 704 | 705 | 2,000 |
2007/11/27 | 716 | 716 | 709 | 715 | 5,000 |
2007/11/26 | 716 | 737 | 716 | 718 | 57,000 |
2007/11/22 | 694 | 716 | 693 | 716 | 5,000 |
2007/11/21 | 710 | 712 | 710 | 710 | 11,000 |
2007/11/20 | 689 | 710 | 689 | 710 | 8,000 |
2007/11/19 | 687 | 712 | 687 | 710 | 4,000 |
2007/11/12 | 779 | 779 | 777 | 777 | 2,000 |
2007/11/02 | 748 | 750 | 748 | 750 | 2,000 |
2007/10/25 | 744 | 744 | 743 | 743 | 2,000 |
2007/10/23 | 700 | 746 | 700 | 744 | 4,000 |
2007/10/10 | 755 | 755 | 755 | 755 | 4,000 |
2007/10/09 | 758 | 758 | 756 | 756 | 2,000 |
2007/10/04 | 699 | 738 | 699 | 736 | 5,000 |
2007/10/03 | 680 | 699 | 679 | 699 | 7,000 |
2007/09/28 | 701 | 750 | 700 | 748 | 6,000 |
2007/09/26 | 750 | 750 | 749 | 749 | 26,000 |
2007/09/18 | 759 | 759 | 757 | 757 | 2,000 |
2007/09/11 | 747 | 747 | 745 | 745 | 2,000 |
2007/09/07 | 680 | 717 | 680 | 715 | 5,000 |
2007/09/03 | 716 | 716 | 714 | 714 | 2,000 |
2007/08/23 | 680 | 715 | 680 | 713 | 3,000 |
2007/08/17 | 674 | 718 | 674 | 716 | 4,000 |
2007/08/14 | 671 | 720 | 671 | 718 | 4,000 |
2007/08/07 | 709 | 709 | 708 | 708 | 2,000 |
2007/08/03 | 721 | 721 | 710 | 710 | 3,000 |
2007/08/01 | 720 | 720 | 720 | 720 | 1,000 |
2007/07/31 | 710 | 770 | 686 | 686 | 5,000 |
2007/07/19 | 777 | 777 | 777 | 777 | 2,000 |
2007/07/18 | 779 | 780 | 777 | 777 | 4,000 |
2007/07/17 | 778 | 778 | 777 | 777 | 2,000 |
2007/07/13 | 701 | 778 | 700 | 778 | 12,000 |
2007/07/12 | 700 | 700 | 700 | 700 | 19,000 |
2007/07/06 | 695 | 700 | 693 | 700 | 5,000 |
2007/07/03 | 626 | 692 | 626 | 690 | 4,000 |
2007/06/28 | 599 | 682 | 509 | 680 | 25,000 |
2007/06/26 | 680 | 697 | 680 | 695 | 3,000 |
2007/06/21 | 700 | 700 | 700 | 700 | 1,000 |
2007/06/08 | 659 | 687 | 649 | 685 | 14,000 |
2007/06/07 | 683 | 685 | 683 | 685 | 2,000 |
2007/05/25 | 680 | 700 | 680 | 700 | 2,000 |
2007/05/16 | 679 | 698 | 679 | 698 | 4,000 |
2007/05/01 | 680 | 680 | 680 | 680 | 1,000 |
2007/04/27 | 680 | 698 | 680 | 698 | 2,000 |
2007/04/24 | 689 | 690 | 689 | 690 | 2,000 |
2007/04/23 | 710 | 710 | 710 | 710 | 1,000 |
2007/04/20 | 670 | 710 | 650 | 710 | 5,000 |
2007/04/16 | 690 | 691 | 690 | 690 | 4,000 |
2007/04/12 | 715 | 715 | 715 | 715 | 2,000 |
2007/04/11 | 700 | 716 | 700 | 715 | 18,000 |
2007/03/30 | 701 | 701 | 700 | 701 | 8,000 |
2007/03/28 | 681 | 695 | 680 | 694 | 4,000 |
2007/03/26 | 669 | 680 | 669 | 680 | 14,000 |
2007/03/15 | 641 | 670 | 641 | 670 | 2,000 |
2007/03/12 | 682 | 682 | 680 | 680 | 2,000 |
2007/03/09 | 708 | 708 | 680 | 680 | 2,000 |
2007/03/08 | 650 | 680 | 650 | 680 | 4,000 |
2007/03/05 | 675 | 677 | 675 | 677 | 2,000 |
2007/03/02 | 672 | 690 | 672 | 680 | 46,000 |
2007/03/01 | 660 | 671 | 660 | 670 | 4,000 |
2007/02/28 | 650 | 670 | 650 | 669 | 4,000 |
2007/02/23 | 664 | 665 | 664 | 665 | 2,000 |
2007/02/22 | 650 | 665 | 650 | 665 | 6,000 |
2007/02/19 | 660 | 665 | 660 | 665 | 2,000 |
2007/02/16 | 679 | 679 | 678 | 678 | 2,000 |
2007/02/15 | 680 | 680 | 670 | 670 | 2,000 |
2007/02/07 | 660 | 679 | 660 | 678 | 4,000 |
2007/01/31 | 650 | 677 | 650 | 677 | 6,000 |
2007/01/29 | 678 | 678 | 677 | 677 | 2,000 |
2007/01/15 | 678 | 679 | 678 | 679 | 2,000 |