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 |
---|---|---|---|---|---|
2013/12/30 | 530 | 530 | 530 | 530 | 2,000 |
2013/12/25 | 515 | 515 | 515 | 515 | 1,000 |
2013/12/24 | 522 | 522 | 522 | 522 | 1,000 |
2013/12/19 | 530 | 530 | 530 | 530 | 10,000 |
2013/12/18 | 530 | 530 | 530 | 530 | 2,000 |
2013/12/16 | 543 | 543 | 530 | 530 | 4,000 |
2013/12/12 | 543 | 543 | 543 | 543 | 1,000 |
2013/12/10 | 550 | 550 | 545 | 545 | 2,000 |
2013/12/09 | 560 | 560 | 560 | 560 | 1,000 |
2013/12/06 | 550 | 550 | 544 | 544 | 5,000 |
2013/12/05 | 551 | 560 | 550 | 560 | 4,000 |
2013/12/04 | 577 | 577 | 571 | 571 | 5,000 |
2013/12/03 | 580 | 580 | 577 | 577 | 3,000 |
2013/12/02 | 590 | 590 | 590 | 590 | 4,000 |
2013/11/29 | 587 | 594 | 587 | 594 | 3,000 |
2013/11/28 | 581 | 600 | 581 | 600 | 3,000 |
2013/11/27 | 580 | 591 | 580 | 590 | 7,000 |
2013/11/26 | 630 | 639 | 625 | 625 | 11,000 |
2013/11/25 | 625 | 630 | 625 | 630 | 2,000 |
2013/11/22 | 622 | 622 | 622 | 622 | 1,000 |
2013/11/21 | 620 | 620 | 620 | 620 | 1,000 |
2013/11/19 | 615 | 618 | 615 | 618 | 4,000 |
2013/11/18 | 615 | 615 | 613 | 615 | 3,000 |
2013/11/14 | 615 | 615 | 610 | 615 | 8,000 |
2013/11/13 | 615 | 615 | 615 | 615 | 2,000 |
2013/11/11 | 610 | 615 | 610 | 615 | 2,000 |
2013/11/07 | 614 | 614 | 610 | 610 | 4,000 |
2013/11/06 | 615 | 615 | 615 | 615 | 2,000 |
2013/11/05 | 615 | 615 | 615 | 615 | 3,000 |
2013/11/01 | 625 | 625 | 612 | 612 | 5,000 |
2013/10/31 | 629 | 629 | 625 | 625 | 5,000 |
2013/10/30 | 627 | 627 | 622 | 627 | 4,000 |
2013/10/28 | 622 | 622 | 622 | 622 | 1,000 |
2013/10/25 | 626 | 626 | 625 | 625 | 2,000 |
2013/10/21 | 627 | 627 | 627 | 627 | 2,000 |
2013/10/17 | 625 | 625 | 625 | 625 | 1,000 |
2013/10/10 | 627 | 627 | 620 | 620 | 2,000 |
2013/10/09 | 620 | 620 | 617 | 617 | 11,000 |
2013/10/08 | 620 | 620 | 620 | 620 | 2,000 |
2013/10/07 | 629 | 629 | 620 | 620 | 6,000 |
2013/10/04 | 630 | 630 | 625 | 625 | 4,000 |
2013/10/03 | 630 | 640 | 625 | 640 | 6,000 |
2013/10/02 | 650 | 650 | 640 | 640 | 2,000 |
2013/10/01 | 649 | 649 | 640 | 640 | 3,000 |
2013/09/26 | 655 | 655 | 655 | 655 | 1,000 |
2013/09/25 | 640 | 643 | 637 | 640 | 5,000 |
2013/09/24 | 640 | 660 | 640 | 660 | 7,000 |
2013/09/18 | 640 | 640 | 630 | 630 | 3,000 |
2013/09/17 | 660 | 660 | 660 | 660 | 1,000 |
2013/09/13 | 631 | 660 | 631 | 660 | 2,000 |
2013/09/12 | 694 | 694 | 632 | 632 | 10,000 |
2013/09/11 | 669 | 690 | 665 | 685 | 10,000 |
2013/09/10 | 620 | 660 | 620 | 660 | 11,000 |
2013/09/09 | 610 | 619 | 610 | 619 | 4,000 |
2013/09/04 | 590 | 590 | 590 | 590 | 1,000 |
2013/09/03 | 590 | 590 | 590 | 590 | 2,000 |
2013/09/02 | 589 | 589 | 589 | 589 | 1,000 |
2013/08/29 | 586 | 586 | 586 | 586 | 1,000 |
2013/08/28 | 597 | 600 | 597 | 600 | 4,000 |
2013/08/26 | 577 | 577 | 577 | 577 | 1,000 |
2013/08/23 | 585 | 585 | 580 | 580 | 5,000 |
2013/08/22 | 585 | 585 | 585 | 585 | 1,000 |
2013/08/08 | 585 | 585 | 585 | 585 | 2,000 |
2013/08/07 | 605 | 605 | 595 | 595 | 2,000 |
2013/08/06 | 595 | 600 | 595 | 595 | 3,000 |
2013/08/05 | 600 | 600 | 593 | 593 | 5,000 |
2013/08/01 | 619 | 619 | 619 | 619 | 1,000 |
2013/07/25 | 601 | 611 | 601 | 611 | 2,000 |
2013/07/19 | 603 | 603 | 603 | 603 | 3,000 |
2013/07/16 | 603 | 603 | 603 | 603 | 1,000 |
2013/07/12 | 603 | 603 | 603 | 603 | 2,000 |
2013/07/09 | 602 | 602 | 602 | 602 | 2,000 |
2013/07/05 | 595 | 605 | 595 | 605 | 4,000 |
2013/07/04 | 620 | 620 | 620 | 620 | 1,000 |
2013/07/03 | 620 | 620 | 620 | 620 | 1,000 |
2013/07/02 | 610 | 620 | 610 | 620 | 2,000 |
2013/07/01 | 605 | 610 | 605 | 610 | 4,000 |
2013/06/27 | 605 | 605 | 605 | 605 | 1,000 |
2013/06/21 | 600 | 600 | 600 | 600 | 1,000 |
2013/06/20 | 602 | 602 | 600 | 600 | 11,000 |
2013/06/17 | 602 | 602 | 602 | 602 | 3,000 |
2013/06/14 | 601 | 601 | 601 | 601 | 1,000 |
2013/06/13 | 600 | 600 | 600 | 600 | 6,000 |
2013/06/12 | 600 | 600 | 600 | 600 | 1,000 |
2013/06/11 | 605 | 605 | 605 | 605 | 1,000 |
2013/06/10 | 601 | 601 | 601 | 601 | 2,000 |
2013/06/07 | 610 | 620 | 610 | 620 | 2,000 |
2013/06/06 | 600 | 600 | 600 | 600 | 2,000 |
2013/06/05 | 609 | 610 | 609 | 610 | 3,000 |
2013/06/03 | 600 | 610 | 600 | 600 | 10,000 |
2013/05/31 | 650 | 650 | 620 | 620 | 3,000 |
2013/05/29 | 615 | 615 | 615 | 615 | 1,000 |
2013/05/28 | 615 | 615 | 615 | 615 | 5,000 |
2013/05/24 | 615 | 615 | 615 | 615 | 2,000 |
2013/05/23 | 610 | 610 | 605 | 605 | 2,000 |
2013/05/22 | 630 | 630 | 630 | 630 | 2,000 |
2013/05/20 | 635 | 635 | 630 | 630 | 2,000 |
2013/05/17 | 625 | 625 | 625 | 625 | 1,000 |
2013/05/16 | 630 | 630 | 630 | 630 | 6,000 |
2013/05/15 | 630 | 648 | 630 | 648 | 10,000 |
2013/05/14 | 635 | 635 | 635 | 635 | 2,000 |
2013/05/13 | 635 | 641 | 635 | 640 | 6,000 |
2013/05/09 | 634 | 634 | 634 | 634 | 1,000 |
2013/05/08 | 640 | 641 | 631 | 631 | 9,000 |
2013/05/07 | 616 | 616 | 616 | 616 | 1,000 |
2013/05/02 | 610 | 615 | 610 | 615 | 9,000 |
2013/05/01 | 631 | 631 | 630 | 630 | 2,000 |
2013/04/30 | 630 | 630 | 630 | 630 | 4,000 |
2013/04/26 | 626 | 626 | 625 | 625 | 2,000 |
2013/04/25 | 635 | 645 | 635 | 635 | 8,000 |
2013/04/24 | 650 | 650 | 630 | 635 | 7,000 |
2013/04/23 | 623 | 630 | 623 | 630 | 6,000 |
2013/04/22 | 649 | 649 | 633 | 633 | 3,000 |
2013/04/19 | 615 | 646 | 612 | 646 | 15,000 |
2013/04/18 | 628 | 635 | 620 | 635 | 6,000 |
2013/04/17 | 599 | 645 | 599 | 645 | 11,000 |
2013/04/16 | 540 | 599 | 540 | 599 | 6,000 |
2013/04/15 | 580 | 585 | 580 | 580 | 8,000 |
2013/04/12 | 560 | 580 | 560 | 580 | 6,000 |
2013/04/11 | 547 | 568 | 547 | 568 | 12,000 |
2013/04/10 | 548 | 548 | 548 | 548 | 3,000 |
2013/04/09 | 548 | 555 | 548 | 555 | 6,000 |
2013/04/08 | 515 | 528 | 515 | 528 | 3,000 |
2013/04/05 | 515 | 520 | 515 | 515 | 8,000 |
2013/04/04 | 500 | 508 | 500 | 505 | 3,000 |
2013/04/03 | 507 | 508 | 507 | 508 | 4,000 |
2013/04/02 | 500 | 505 | 500 | 505 | 5,000 |
2013/04/01 | 505 | 505 | 500 | 500 | 3,000 |
2013/03/29 | 505 | 505 | 505 | 505 | 4,000 |
2013/03/28 | 500 | 510 | 500 | 505 | 3,000 |
2013/03/27 | 500 | 500 | 500 | 500 | 4,000 |
2013/03/26 | 505 | 509 | 490 | 500 | 14,000 |
2013/03/25 | 509 | 509 | 500 | 500 | 4,000 |
2013/03/22 | 490 | 513 | 490 | 495 | 10,000 |
2013/03/21 | 478 | 520 | 478 | 520 | 5,000 |
2013/03/19 | 469 | 470 | 469 | 470 | 5,000 |
2013/03/18 | 440 | 469 | 440 | 469 | 10,000 |
2013/03/15 | 440 | 440 | 430 | 440 | 7,000 |
2013/03/14 | 415 | 435 | 415 | 435 | 4,000 |
2013/03/13 | 410 | 410 | 410 | 410 | 1,000 |
2013/03/12 | 419 | 419 | 410 | 410 | 4,000 |
2013/03/11 | 414 | 414 | 414 | 414 | 1,000 |
2013/03/08 | 410 | 410 | 400 | 400 | 2,000 |
2013/03/05 | 415 | 416 | 414 | 414 | 15,000 |
2013/03/04 | 413 | 419 | 413 | 415 | 11,000 |
2013/02/28 | 415 | 415 | 413 | 415 | 7,000 |
2013/02/27 | 405 | 406 | 405 | 406 | 3,000 |
2013/02/26 | 405 | 405 | 405 | 405 | 2,000 |
2013/02/25 | 410 | 412 | 406 | 412 | 10,000 |
2013/02/22 | 410 | 410 | 401 | 405 | 9,000 |
2013/02/20 | 418 | 418 | 418 | 418 | 1,000 |
2013/02/19 | 418 | 418 | 418 | 418 | 1,000 |
2013/02/18 | 410 | 418 | 410 | 418 | 4,000 |
2013/02/15 | 410 | 410 | 410 | 410 | 7,000 |
2013/02/14 | 410 | 410 | 410 | 410 | 2,000 |
2013/02/13 | 415 | 415 | 410 | 410 | 5,000 |
2013/02/12 | 411 | 413 | 411 | 413 | 2,000 |
2013/02/08 | 413 | 413 | 411 | 411 | 4,000 |
2013/02/07 | 415 | 418 | 404 | 418 | 7,000 |
2013/02/06 | 409 | 412 | 405 | 412 | 5,000 |
2013/02/05 | 402 | 403 | 402 | 402 | 5,000 |
2013/02/04 | 400 | 402 | 400 | 402 | 8,000 |
2013/02/01 | 396 | 396 | 395 | 395 | 6,000 |
2013/01/31 | 396 | 396 | 395 | 396 | 7,000 |
2013/01/30 | 395 | 395 | 395 | 395 | 1,000 |
2013/01/29 | 393 | 397 | 393 | 395 | 4,000 |
2013/01/28 | 394 | 394 | 393 | 393 | 3,000 |
2013/01/25 | 393 | 393 | 393 | 393 | 3,000 |
2013/01/24 | 392 | 392 | 392 | 392 | 10,000 |
2013/01/23 | 392 | 392 | 392 | 392 | 9,000 |
2013/01/22 | 392 | 392 | 392 | 392 | 15,000 |
2013/01/21 | 392 | 392 | 392 | 392 | 2,000 |
2013/01/18 | 392 | 392 | 392 | 392 | 3,000 |
2013/01/17 | 392 | 392 | 392 | 392 | 1,000 |
2013/01/16 | 394 | 394 | 392 | 392 | 5,000 |
2013/01/15 | 391 | 394 | 391 | 394 | 7,000 |
2013/01/10 | 391 | 391 | 391 | 391 | 1,000 |
2013/01/09 | 387 | 391 | 387 | 391 | 6,000 |
2013/01/08 | 390 | 390 | 390 | 390 | 1,000 |