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 |
---|---|---|---|---|---|
2014/12/30 | 600 | 600 | 600 | 600 | 1,000 |
2014/12/25 | 600 | 600 | 599 | 599 | 3,000 |
2014/12/24 | 599 | 599 | 599 | 599 | 1,000 |
2014/12/22 | 574 | 600 | 573 | 600 | 3,000 |
2014/12/19 | 570 | 580 | 570 | 573 | 3,000 |
2014/12/18 | 580 | 580 | 580 | 580 | 1,000 |
2014/12/16 | 575 | 575 | 575 | 575 | 1,000 |
2014/12/15 | 587 | 587 | 587 | 587 | 5,000 |
2014/12/11 | 577 | 577 | 577 | 577 | 4,000 |
2014/12/10 | 587 | 587 | 577 | 577 | 5,000 |
2014/12/09 | 587 | 587 | 587 | 587 | 3,000 |
2014/12/05 | 572 | 587 | 572 | 587 | 2,000 |
2014/12/03 | 588 | 588 | 588 | 588 | 1,000 |
2014/12/02 | 590 | 590 | 590 | 590 | 1,000 |
2014/11/28 | 582 | 583 | 582 | 583 | 2,000 |
2014/11/27 | 585 | 585 | 581 | 581 | 3,000 |
2014/11/26 | 584 | 590 | 584 | 590 | 6,000 |
2014/11/25 | 617 | 635 | 617 | 629 | 14,000 |
2014/11/21 | 605 | 617 | 605 | 617 | 2,000 |
2014/11/20 | 615 | 615 | 610 | 610 | 4,000 |
2014/11/19 | 609 | 610 | 608 | 610 | 7,000 |
2014/11/18 | 600 | 600 | 600 | 600 | 5,000 |
2014/11/17 | 600 | 600 | 600 | 600 | 1,000 |
2014/11/14 | 593 | 608 | 593 | 608 | 8,000 |
2014/11/13 | 600 | 608 | 600 | 608 | 5,000 |
2014/11/12 | 609 | 609 | 600 | 600 | 6,000 |
2014/11/10 | 602 | 602 | 602 | 602 | 1,000 |
2014/11/07 | 601 | 601 | 601 | 601 | 2,000 |
2014/11/05 | 601 | 601 | 601 | 601 | 1,000 |
2014/11/04 | 628 | 629 | 598 | 615 | 7,000 |
2014/10/30 | 606 | 606 | 606 | 606 | 3,000 |
2014/10/27 | 618 | 618 | 618 | 618 | 1,000 |
2014/10/24 | 600 | 600 | 600 | 600 | 3,000 |
2014/10/23 | 595 | 605 | 595 | 605 | 2,000 |
2014/10/22 | 581 | 581 | 581 | 581 | 1,000 |
2014/10/16 | 576 | 581 | 576 | 581 | 2,000 |
2014/10/10 | 600 | 600 | 586 | 586 | 4,000 |
2014/10/09 | 605 | 605 | 605 | 605 | 1,000 |
2014/10/03 | 595 | 595 | 595 | 595 | 4,000 |
2014/09/30 | 596 | 596 | 595 | 595 | 11,000 |
2014/09/26 | 596 | 596 | 596 | 596 | 5,000 |
2014/09/24 | 610 | 610 | 610 | 610 | 3,000 |
2014/09/22 | 611 | 611 | 611 | 611 | 1,000 |
2014/09/16 | 602 | 610 | 602 | 610 | 2,000 |
2014/09/11 | 600 | 600 | 600 | 600 | 3,000 |
2014/09/08 | 617 | 617 | 615 | 615 | 5,000 |
2014/09/04 | 620 | 634 | 615 | 626 | 5,000 |
2014/09/02 | 615 | 620 | 615 | 620 | 3,000 |
2014/09/01 | 619 | 620 | 610 | 615 | 6,000 |
2014/08/29 | 605 | 605 | 605 | 605 | 2,000 |
2014/08/28 | 580 | 590 | 580 | 590 | 4,000 |
2014/08/27 | 580 | 580 | 580 | 580 | 1,000 |
2014/08/26 | 577 | 577 | 572 | 572 | 2,000 |
2014/08/20 | 570 | 570 | 560 | 560 | 5,000 |
2014/08/19 | 562 | 562 | 562 | 562 | 1,000 |
2014/08/14 | 578 | 578 | 568 | 568 | 5,000 |
2014/08/13 | 579 | 579 | 579 | 579 | 1,000 |
2014/08/12 | 549 | 552 | 549 | 551 | 3,000 |
2014/08/11 | 559 | 559 | 549 | 549 | 2,000 |
2014/08/05 | 561 | 561 | 561 | 561 | 1,000 |
2014/08/04 | 560 | 560 | 556 | 556 | 3,000 |
2014/07/31 | 560 | 560 | 560 | 560 | 1,000 |
2014/07/30 | 552 | 552 | 552 | 552 | 1,000 |
2014/07/28 | 562 | 562 | 562 | 562 | 1,000 |
2014/07/25 | 560 | 560 | 539 | 553 | 10,000 |
2014/07/24 | 582 | 582 | 560 | 560 | 4,000 |
2014/07/18 | 580 | 580 | 580 | 580 | 2,000 |
2014/07/15 | 579 | 579 | 579 | 579 | 1,000 |
2014/07/14 | 569 | 569 | 569 | 569 | 1,000 |
2014/07/11 | 580 | 582 | 552 | 559 | 6,000 |
2014/07/10 | 570 | 580 | 570 | 580 | 4,000 |
2014/07/09 | 568 | 568 | 568 | 568 | 1,000 |
2014/07/08 | 570 | 570 | 566 | 566 | 4,000 |
2014/07/07 | 569 | 569 | 563 | 563 | 3,000 |
2014/07/04 | 552 | 561 | 551 | 561 | 5,000 |
2014/07/03 | 547 | 547 | 547 | 547 | 1,000 |
2014/07/02 | 535 | 536 | 535 | 536 | 3,000 |
2014/06/30 | 534 | 534 | 533 | 533 | 2,000 |
2014/06/26 | 527 | 527 | 527 | 527 | 1,000 |
2014/06/20 | 525 | 525 | 523 | 523 | 4,000 |
2014/06/17 | 517 | 527 | 517 | 527 | 9,000 |
2014/06/16 | 517 | 517 | 517 | 517 | 1,000 |
2014/06/13 | 512 | 512 | 512 | 512 | 3,000 |
2014/06/11 | 511 | 511 | 511 | 511 | 1,000 |
2014/06/10 | 512 | 512 | 512 | 512 | 1,000 |
2014/06/06 | 515 | 515 | 510 | 510 | 4,000 |
2014/06/05 | 516 | 516 | 505 | 508 | 9,000 |
2014/05/29 | 524 | 532 | 524 | 532 | 4,000 |
2014/05/28 | 514 | 524 | 514 | 524 | 2,000 |
2014/05/26 | 534 | 534 | 534 | 534 | 1,000 |
2014/05/23 | 533 | 535 | 533 | 534 | 3,000 |
2014/05/22 | 533 | 533 | 533 | 533 | 4,000 |
2014/05/19 | 533 | 533 | 533 | 533 | 1,000 |
2014/05/16 | 529 | 529 | 529 | 529 | 1,000 |
2014/05/15 | 520 | 520 | 520 | 520 | 1,000 |
2014/05/14 | 525 | 525 | 520 | 520 | 2,000 |
2014/05/12 | 531 | 531 | 530 | 530 | 6,000 |
2014/05/09 | 539 | 539 | 539 | 539 | 1,000 |
2014/05/08 | 540 | 540 | 530 | 530 | 2,000 |
2014/05/02 | 531 | 531 | 531 | 531 | 2,000 |
2014/04/24 | 559 | 559 | 559 | 559 | 1,000 |
2014/04/21 | 540 | 540 | 540 | 540 | 2,000 |
2014/04/18 | 535 | 539 | 535 | 539 | 2,000 |
2014/04/16 | 530 | 530 | 530 | 530 | 3,000 |
2014/04/09 | 531 | 531 | 531 | 531 | 1,000 |
2014/04/03 | 540 | 540 | 540 | 540 | 10,000 |
2014/04/01 | 559 | 559 | 559 | 559 | 1,000 |
2014/03/26 | 549 | 549 | 549 | 549 | 2,000 |
2014/03/24 | 550 | 550 | 550 | 550 | 1,000 |
2014/03/19 | 550 | 550 | 550 | 550 | 2,000 |
2014/03/13 | 560 | 560 | 550 | 550 | 4,000 |
2014/03/12 | 550 | 560 | 550 | 560 | 2,000 |
2014/03/11 | 550 | 550 | 550 | 550 | 1,000 |
2014/03/06 | 540 | 540 | 540 | 540 | 1,000 |
2014/03/05 | 540 | 540 | 540 | 540 | 2,000 |
2014/03/04 | 540 | 540 | 540 | 540 | 3,000 |
2014/02/27 | 540 | 540 | 540 | 540 | 1,000 |
2014/02/26 | 529 | 530 | 520 | 530 | 3,000 |
2014/02/19 | 549 | 549 | 549 | 549 | 3,000 |
2014/02/05 | 550 | 550 | 550 | 550 | 1,000 |
2014/02/03 | 530 | 540 | 530 | 540 | 2,000 |
2014/01/31 | 530 | 530 | 530 | 530 | 1,000 |
2014/01/29 | 525 | 525 | 525 | 525 | 1,000 |
2014/01/28 | 530 | 535 | 530 | 535 | 2,000 |
2014/01/27 | 520 | 520 | 520 | 520 | 1,000 |
2014/01/24 | 532 | 532 | 530 | 530 | 3,000 |
2014/01/17 | 537 | 537 | 537 | 537 | 1,000 |
2014/01/16 | 565 | 565 | 565 | 565 | 3,000 |
2014/01/15 | 545 | 565 | 545 | 565 | 2,000 |
2014/01/14 | 545 | 545 | 545 | 545 | 1,000 |
2014/01/09 | 545 | 545 | 545 | 545 | 3,000 |
2014/01/07 | 545 | 545 | 545 | 545 | 1,000 |