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 |
---|---|---|---|---|---|
2012/12/28 | 391 | 391 | 391 | 391 | 2,000 |
2012/12/26 | 382 | 382 | 380 | 380 | 2,000 |
2012/12/25 | 390 | 390 | 388 | 388 | 9,000 |
2012/12/21 | 379 | 379 | 379 | 379 | 1,000 |
2012/12/20 | 380 | 380 | 380 | 380 | 1,000 |
2012/12/19 | 381 | 381 | 366 | 380 | 7,000 |
2012/12/18 | 385 | 385 | 385 | 385 | 1,000 |
2012/12/17 | 393 | 393 | 393 | 393 | 1,000 |
2012/12/14 | 394 | 394 | 394 | 394 | 2,000 |
2012/12/13 | 375 | 393 | 370 | 393 | 7,000 |
2012/12/07 | 375 | 375 | 375 | 375 | 3,000 |
2012/12/06 | 375 | 375 | 375 | 375 | 3,000 |
2012/12/03 | 375 | 375 | 375 | 375 | 3,000 |
2012/11/30 | 375 | 375 | 375 | 375 | 2,000 |
2012/11/29 | 361 | 368 | 360 | 368 | 10,000 |
2012/11/28 | 366 | 368 | 355 | 368 | 10,000 |
2012/11/27 | 395 | 395 | 390 | 395 | 15,000 |
2012/11/26 | 395 | 396 | 391 | 391 | 6,000 |
2012/11/22 | 398 | 398 | 390 | 390 | 3,000 |
2012/11/21 | 398 | 398 | 398 | 398 | 1,000 |
2012/11/20 | 398 | 398 | 398 | 398 | 2,000 |
2012/11/16 | 390 | 390 | 390 | 390 | 1,000 |
2012/11/13 | 392 | 392 | 385 | 385 | 2,000 |
2012/11/12 | 392 | 392 | 390 | 390 | 2,000 |
2012/11/09 | 396 | 398 | 396 | 397 | 3,000 |
2012/11/08 | 391 | 391 | 391 | 391 | 1,000 |
2012/11/06 | 391 | 391 | 391 | 391 | 1,000 |
2012/11/01 | 391 | 391 | 390 | 390 | 2,000 |
2012/10/31 | 390 | 390 | 390 | 390 | 1,000 |
2012/10/30 | 396 | 396 | 396 | 396 | 1,000 |
2012/10/29 | 389 | 389 | 389 | 389 | 1,000 |
2012/10/26 | 387 | 387 | 385 | 385 | 2,000 |
2012/10/24 | 388 | 388 | 386 | 386 | 2,000 |
2012/10/22 | 391 | 391 | 387 | 387 | 2,000 |
2012/10/18 | 395 | 401 | 395 | 401 | 4,000 |
2012/10/15 | 395 | 396 | 390 | 390 | 11,000 |
2012/10/12 | 400 | 400 | 395 | 396 | 7,000 |
2012/10/10 | 385 | 400 | 385 | 400 | 7,000 |
2012/10/09 | 386 | 386 | 385 | 385 | 3,000 |
2012/10/04 | 391 | 391 | 391 | 391 | 2,000 |
2012/10/03 | 385 | 388 | 385 | 388 | 2,000 |
2012/09/28 | 371 | 371 | 370 | 370 | 3,000 |
2012/09/25 | 366 | 375 | 366 | 375 | 5,000 |
2012/09/24 | 361 | 361 | 361 | 361 | 1,000 |
2012/09/21 | 369 | 369 | 369 | 369 | 1,000 |
2012/09/19 | 353 | 353 | 353 | 353 | 1,000 |
2012/09/18 | 365 | 375 | 365 | 375 | 2,000 |
2012/09/14 | 365 | 365 | 365 | 365 | 1,000 |
2012/09/10 | 359 | 359 | 359 | 359 | 1,000 |
2012/09/06 | 351 | 359 | 351 | 359 | 2,000 |
2012/08/30 | 370 | 370 | 370 | 370 | 1,000 |
2012/08/29 | 360 | 360 | 360 | 360 | 1,000 |
2012/08/14 | 350 | 359 | 350 | 359 | 2,000 |
2012/07/31 | 337 | 337 | 337 | 337 | 1,000 |
2012/07/30 | 337 | 337 | 337 | 337 | 3,000 |
2012/07/27 | 360 | 360 | 360 | 360 | 1,000 |
2012/07/19 | 360 | 360 | 360 | 360 | 1,000 |
2012/07/03 | 360 | 360 | 360 | 360 | 1,000 |
2012/07/02 | 360 | 360 | 360 | 360 | 3,000 |
2012/06/29 | 350 | 350 | 350 | 350 | 5,000 |
2012/06/26 | 332 | 332 | 332 | 332 | 1,000 |
2012/06/01 | 330 | 330 | 330 | 330 | 1,000 |
2012/05/25 | 336 | 336 | 336 | 336 | 1,000 |
2012/05/14 | 340 | 340 | 340 | 340 | 1,000 |
2012/04/26 | 338 | 338 | 338 | 338 | 2,000 |
2012/04/20 | 337 | 337 | 337 | 337 | 3,000 |
2012/04/19 | 336 | 336 | 336 | 336 | 2,000 |
2012/04/18 | 340 | 340 | 340 | 340 | 1,000 |
2012/04/13 | 347 | 347 | 347 | 347 | 1,000 |
2012/04/11 | 355 | 355 | 355 | 355 | 1,000 |
2012/04/02 | 358 | 358 | 355 | 355 | 3,000 |
2012/03/30 | 361 | 361 | 350 | 350 | 4,000 |
2012/03/29 | 361 | 361 | 361 | 361 | 1,000 |
2012/03/28 | 363 | 363 | 363 | 363 | 1,000 |
2012/03/27 | 361 | 361 | 361 | 361 | 1,000 |
2012/03/23 | 358 | 358 | 358 | 358 | 1,000 |
2012/03/21 | 346 | 350 | 346 | 350 | 2,000 |
2012/03/16 | 342 | 342 | 342 | 342 | 1,000 |
2012/03/15 | 340 | 340 | 340 | 340 | 1,000 |
2012/03/07 | 345 | 347 | 345 | 347 | 4,000 |
2012/03/06 | 348 | 348 | 340 | 340 | 4,000 |
2012/03/01 | 344 | 344 | 344 | 344 | 2,000 |
2012/02/23 | 338 | 338 | 338 | 338 | 2,000 |
2012/02/22 | 338 | 338 | 338 | 338 | 3,000 |
2012/02/15 | 330 | 330 | 330 | 330 | 1,000 |
2012/02/13 | 338 | 338 | 338 | 338 | 2,000 |
2012/02/10 | 333 | 340 | 333 | 340 | 2,000 |
2012/02/07 | 334 | 334 | 334 | 334 | 1,000 |
2012/02/06 | 327 | 334 | 327 | 334 | 5,000 |
2012/01/30 | 324 | 324 | 324 | 324 | 1,000 |
2012/01/27 | 326 | 326 | 326 | 326 | 1,000 |
2012/01/24 | 321 | 321 | 321 | 321 | 1,000 |
2012/01/20 | 324 | 324 | 324 | 324 | 1,000 |
2012/01/18 | 321 | 321 | 321 | 321 | 1,000 |
2012/01/17 | 324 | 324 | 321 | 321 | 2,000 |
2012/01/16 | 329 | 329 | 329 | 329 | 1,000 |
2012/01/13 | 328 | 328 | 326 | 326 | 22,000 |
2012/01/05 | 352 | 352 | 352 | 352 | 1,000 |
2012/01/04 | 344 | 352 | 344 | 352 | 2,000 |