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
2016/12/30 3,110 3,110 3,110 3,110 100
2016/12/27 3,070 3,070 3,005 3,060 800
2016/12/26 3,115 3,115 3,070 3,070 400
2016/12/22 3,115 3,115 3,070 3,070 400
2016/12/21 3,105 3,105 3,070 3,070 600
2016/12/20 3,150 3,150 3,100 3,105 500
2016/12/19 3,230 3,230 3,190 3,190 600
2016/12/16 3,370 3,370 3,370 3,370 300
2016/12/15 3,230 3,280 3,230 3,265 600
2016/12/14 3,390 3,390 3,210 3,370 600
2016/12/13 3,370 3,370 3,365 3,370 300
2016/12/09 3,295 3,300 3,245 3,300 1,400
2016/12/08 3,295 3,295 3,295 3,295 100
2016/12/07 3,300 3,300 3,210 3,275 700
2016/12/06 3,150 3,300 3,080 3,300 1,800
2016/12/05 3,120 3,200 3,065 3,110 2,100
2016/12/02 2,980 3,115 2,980 3,115 800
2016/12/01 2,980 3,000 2,960 3,000 1,600
2016/11/30 2,990 2,990 2,951 2,952 1,300
2016/11/29 3,045 3,045 2,990 2,990 1,000
2016/11/28 2,995 3,050 2,991 3,050 1,300
2016/11/25 3,080 3,160 3,080 3,160 1,500
2016/11/24 3,080 3,080 3,080 3,080 400
2016/11/22 3,035 3,080 3,030 3,080 900
2016/11/21 3,060 3,065 3,050 3,050 700
2016/11/18 3,020 3,050 3,020 3,050 600
2016/11/17 3,010 3,020 3,010 3,020 400
2016/11/16 3,040 3,040 3,000 3,010 1,000
2016/11/15 3,010 3,010 3,010 3,010 300
2016/11/14 2,982 3,005 2,982 3,000 300
2016/11/11 3,005 3,005 3,005 3,005 100
2016/11/10 3,025 3,025 3,025 3,025 100
2016/11/09 3,025 3,025 2,995 3,025 400
2016/11/08 3,020 3,020 3,020 3,020 100
2016/11/07 2,998 2,998 2,998 2,998 200
2016/11/04 2,967 2,967 2,960 2,960 500
2016/11/02 2,971 2,971 2,971 2,971 200
2016/11/01 2,971 2,971 2,971 2,971 400
2016/10/28 2,980 2,980 2,980 2,980 200
2016/10/26 2,998 2,998 2,998 2,998 100
2016/10/25 2,998 2,998 2,965 2,965 400
2016/10/24 3,000 3,000 3,000 3,000 200
2016/10/20 2,998 2,998 2,998 2,998 100
2016/10/17 2,998 2,998 2,979 2,998 600
2016/10/14 2,950 2,950 2,950 2,950 500
2016/10/12 2,951 2,960 2,951 2,960 300
2016/10/11 2,962 2,962 2,951 2,951 1,200
2016/10/07 2,992 2,992 2,992 2,992 100
2016/10/05 3,000 3,005 2,992 2,992 600
2016/10/04 3,000 3,045 3,000 3,000 400
2016/10/03 3,000 3,000 3,000 3,000 600
2016/09/30 3,000 3,000 3,000 3,000 300
2016/09/29 3,000 3,000 3,000 3,000 200
2016/09/28 3,000 3,000 3,000 3,000 100
2016/09/26 3,000 3,000 2,910 2,910 400
2016/09/20 2,950 2,950 2,950 2,950 200
2016/09/16 3,000 3,000 3,000 3,000 400
2016/09/15 2,999 2,999 2,950 2,950 200
2016/09/14 3,000 3,000 3,000 3,000 200
2016/09/13 2,980 2,980 2,980 2,980 300
2016/09/09 2,999 2,999 2,999 2,999 100
2016/09/08 2,999 2,999 2,999 2,999 100
2016/09/07 2,990 2,999 2,990 2,999 400
2016/09/02 2,950 2,950 2,950 2,950 100
2016/09/01 2,950 2,950 2,950 2,950 100
2016/08/25 2,970 2,980 2,970 2,980 200
2016/08/24 2,950 2,950 2,950 2,950 100
2016/08/17 2,950 2,950 2,950 2,950 200
2016/08/16 3,000 3,000 3,000 3,000 400
2016/08/15 2,948 2,948 2,948 2,948 100
2016/08/12 2,951 2,998 2,951 2,998 300
2016/08/08 2,998 2,999 2,901 2,901 700
2016/08/04 2,900 2,906 2,900 2,906 300
2016/08/03 2,852 2,852 2,852 2,852 600
2016/08/02 3,000 3,000 2,999 2,999 200
2016/08/01 2,990 3,000 2,980 2,980 600
2016/07/29 3,000 3,000 2,999 2,999 500
2016/07/28 2,995 2,995 2,995 2,995 300
2016/07/27 2,958 2,958 2,958 2,958 100
2016/07/26 2,958 2,958 2,958 2,958 200
2016/07/25 2,900 2,900 2,900 2,900 100
2016/07/21 2,970 2,970 2,870 2,870 200
2016/07/19 2,975 2,975 2,975 2,975 400
2016/07/11 2,751 2,751 2,751 2,751 100
2016/07/01 2,700 2,750 2,700 2,750 400
2016/06/30 2,650 2,700 2,650 2,700 300
2016/06/27 2,700 2,700 2,700 2,700 100
2016/06/24 2,800 2,800 2,756 2,800 500
2016/06/21 2,800 2,800 2,800 2,800 100
2016/06/17 2,800 2,800 2,800 2,800 100
2016/06/16 3,000 3,000 2,800 2,800 900
2016/06/15 2,851 2,851 2,851 2,851 100
2016/06/14 2,990 2,990 2,900 2,900 500
2016/06/09 3,000 3,000 3,000 3,000 100
2016/06/02 2,970 2,970 2,970 2,970 100
2016/05/31 2,969 2,969 2,969 2,969 100
2016/05/30 2,930 2,930 2,930 2,930 100
2016/05/27 2,930 2,930 2,930 2,930 100
2016/05/26 3,000 3,000 3,000 3,000 200
2016/05/25 3,000 3,000 3,000 3,000 300
2016/05/23 2,930 2,999 2,900 2,999 500
2016/05/20 3,000 3,000 3,000 3,000 200
2016/05/17 3,000 3,000 3,000 3,000 200
2016/05/16 3,000 3,000 3,000 3,000 400
2016/05/11 2,999 2,999 2,999 2,999 300
2016/05/10 2,997 2,997 2,997 2,997 100
2016/05/02 2,910 2,910 2,899 2,899 400
2016/04/27 2,940 2,990 2,910 2,910 800
2016/04/26 3,000 3,000 2,892 2,892 1,500
2016/04/25 3,000 3,000 3,000 3,000 300
2016/04/22 3,000 3,000 3,000 3,000 400
2016/04/21 3,000 3,000 2,999 3,000 500
2016/04/20 3,000 3,000 3,000 3,000 200
2016/04/18 3,030 3,030 3,030 3,030 300
2016/04/15 2,952 2,952 2,952 2,952 200
2016/04/14 2,951 2,952 2,951 2,952 300
2016/04/13 2,950 2,950 2,950 2,950 100
2016/04/08 2,947 2,952 2,947 2,952 300
2016/04/07 2,906 2,947 2,906 2,947 600
2016/04/05 2,990 2,990 2,990 2,990 300
2016/03/30 3,000 3,000 3,000 3,000 300
2016/03/29 2,966 3,000 2,966 3,000 400
2016/03/28 2,999 3,010 2,990 2,990 700
2016/03/25 3,000 3,005 2,965 2,965 500
2016/03/24 3,005 3,020 3,000 3,000 600
2016/03/23 3,010 3,050 3,005 3,020 1,600
2016/03/22 3,080 3,080 2,922 2,980 1,000
2016/03/18 3,145 3,145 3,145 3,145 100
2016/03/17 3,115 3,115 3,100 3,100 600
2016/03/16 3,235 3,235 3,110 3,115 1,100
2016/03/10 3,090 3,090 3,090 3,090 200
2016/03/07 3,150 3,150 3,150 3,150 100
2016/03/04 3,120 3,125 3,120 3,125 200
2016/03/01 3,110 3,110 3,110 3,110 200
2016/02/26 3,155 3,155 3,155 3,155 300
2016/02/23 3,285 3,285 3,285 3,285 100
2016/02/22 3,290 3,290 3,290 3,290 100
2016/02/19 3,280 3,280 3,085 3,085 300
2016/02/18 3,280 3,280 3,280 3,280 100
2016/02/16 3,290 3,290 3,290 3,290 300
2016/02/12 3,000 3,000 3,000 3,000 100
2016/02/10 3,000 3,000 3,000 3,000 200
2016/02/09 3,070 3,070 3,000 3,000 700
2016/02/05 3,060 3,070 3,060 3,070 400
2016/02/02 3,150 3,150 3,150 3,150 100
2016/02/01 3,130 3,150 3,130 3,150 200
2016/01/25 3,350 3,350 3,350 3,350 100
2016/01/21 3,210 3,210 3,210 3,210 300
2016/01/20 3,210 3,210 3,210 3,210 600
2016/01/19 3,210 3,210 3,210 3,210 600
2016/01/18 3,210 3,210 3,210 3,210 700
2016/01/15 3,200 3,210 3,200 3,210 400
2016/01/14 3,200 3,200 3,200 3,200 100
2016/01/13 3,005 3,270 3,005 3,210 700
2016/01/12 3,105 3,105 3,010 3,010 200
2016/01/08 3,110 3,110 3,110 3,110 100
2016/01/06 3,110 3,110 3,110 3,110 100
2016/01/04 3,150 3,150 3,080 3,135 400

このページの先頭へ