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
2018/12/28 2,910 2,910 2,899 2,899 300
2018/12/27 2,933 2,933 2,900 2,900 500
2018/12/26 2,756 2,757 2,756 2,756 400
2018/12/25 2,800 2,830 2,770 2,770 800
2018/12/21 2,811 2,837 2,811 2,837 500
2018/12/20 2,900 2,933 2,899 2,933 400
2018/12/19 2,900 2,916 2,845 2,845 900
2018/12/18 2,930 2,930 2,850 2,850 900
2018/12/17 3,000 3,000 3,000 3,000 600
2018/12/14 2,915 2,915 2,911 2,915 800
2018/12/13 2,905 2,905 2,900 2,900 200
2018/12/11 2,955 2,955 2,955 2,955 100
2018/12/05 2,873 2,955 2,873 2,955 200
2018/12/04 2,955 2,955 2,955 2,955 100
2018/12/03 2,955 2,955 2,955 2,955 100
2018/11/30 2,960 2,992 2,930 2,930 500
2018/11/29 2,980 2,980 2,980 2,980 100
2018/11/28 2,902 2,999 2,902 2,999 2,200
2018/11/27 3,010 3,095 3,010 3,050 1,500
2018/11/26 3,065 3,075 3,005 3,010 600
2018/11/22 3,000 3,000 3,000 3,000 300
2018/11/21 3,060 3,060 3,000 3,000 900
2018/11/20 3,135 3,135 3,135 3,135 100
2018/11/19 3,135 3,135 3,135 3,135 100
2018/11/16 3,095 3,095 3,015 3,015 800
2018/11/15 3,025 3,025 3,025 3,025 100
2018/11/14 3,025 3,025 3,025 3,025 200
2018/11/13 3,000 3,000 3,000 3,000 100
2018/11/12 3,015 3,015 3,015 3,015 100
2018/11/09 3,065 3,065 3,000 3,015 400
2018/11/06 3,000 3,000 3,000 3,000 200
2018/11/01 2,965 2,965 2,965 2,965 100
2018/10/31 3,015 3,015 3,015 3,015 100
2018/10/30 2,900 2,999 2,900 2,999 400
2018/10/29 2,886 2,930 2,885 2,930 600
2018/10/26 3,185 3,185 2,876 2,886 2,100
2018/10/25 3,060 3,060 2,961 2,991 400
2018/10/23 3,035 3,050 3,035 3,050 300
2018/10/19 2,995 2,995 2,995 2,995 400
2018/10/17 3,050 3,050 3,050 3,050 200
2018/10/16 3,055 3,055 3,050 3,050 500
2018/10/11 3,005 3,005 2,962 2,962 600
2018/10/10 3,010 3,010 3,010 3,010 200
2018/10/05 3,040 3,050 3,040 3,050 200
2018/10/04 3,040 3,040 3,040 3,040 100
2018/10/02 3,050 3,050 3,050 3,050 100
2018/10/01 3,000 3,010 3,000 3,010 200
2018/09/28 3,005 3,025 3,005 3,025 300
2018/09/27 3,030 3,030 3,000 3,000 400
2018/09/26 2,997 3,000 2,997 3,000 400
2018/09/25 2,951 2,997 2,951 2,997 500
2018/09/21 2,950 2,950 2,950 2,950 100
2018/09/20 2,970 2,970 2,936 2,940 500
2018/09/18 3,045 3,045 2,975 2,975 500
2018/09/14 2,981 2,981 2,981 2,981 100
2018/09/13 2,961 2,961 2,961 2,961 100
2018/09/11 2,911 2,911 2,911 2,911 200
2018/09/10 2,960 2,960 2,950 2,950 200
2018/09/06 2,989 2,989 2,989 2,989 100
2018/09/05 2,989 2,989 2,989 2,989 100
2018/08/31 2,970 2,970 2,970 2,970 100
2018/08/30 2,970 2,970 2,970 2,970 200
2018/08/29 2,999 2,999 2,999 2,999 100
2018/08/28 3,025 3,030 3,025 3,030 200
2018/08/24 3,030 3,030 2,960 2,960 400
2018/08/16 3,035 3,035 3,035 3,035 400
2018/08/15 2,962 2,981 2,962 2,981 300
2018/08/14 2,920 2,920 2,920 2,920 100
2018/08/09 2,860 2,860 2,860 2,860 100
2018/08/06 2,860 2,860 2,860 2,860 100
2018/08/03 2,900 2,900 2,900 2,900 200
2018/08/01 2,871 2,871 2,871 2,871 100
2018/07/30 2,870 2,870 2,827 2,850 800
2018/07/27 2,920 2,920 2,920 2,920 200
2018/07/26 2,920 2,920 2,920 2,920 200
2018/07/24 2,915 2,915 2,915 2,915 200
2018/07/23 2,940 2,965 2,940 2,965 200
2018/07/19 2,922 2,940 2,922 2,940 400
2018/07/18 2,954 2,963 2,954 2,963 200
2018/07/17 2,995 2,995 2,995 2,995 400
2018/07/13 2,969 2,970 2,930 2,970 300
2018/07/12 2,971 2,971 2,970 2,970 300
2018/07/11 2,970 2,970 2,970 2,970 100
2018/07/10 2,966 2,980 2,966 2,980 400
2018/07/03 2,970 2,970 2,970 2,970 300
2018/07/02 2,990 2,990 2,990 2,990 600
2018/06/29 2,990 2,990 2,990 2,990 100
2018/06/21 2,990 2,990 2,981 2,981 300
2018/06/19 2,990 2,990 2,981 2,981 600
2018/06/18 3,045 3,045 2,982 2,982 700
2018/06/15 2,985 2,985 2,980 2,980 300
2018/06/14 2,988 2,988 2,988 2,988 100
2018/06/13 2,985 2,985 2,985 2,985 100
2018/06/12 2,950 2,984 2,950 2,970 400
2018/06/11 2,989 2,989 2,939 2,988 300
2018/06/07 2,990 2,990 2,990 2,990 100
2018/06/06 2,941 2,950 2,941 2,950 200
2018/06/05 2,927 2,953 2,927 2,953 200
2018/05/31 2,977 2,977 2,977 2,977 200
2018/05/30 2,901 2,980 2,901 2,980 700
2018/05/29 2,990 2,990 2,990 2,990 100
2018/05/28 2,968 2,968 2,968 2,968 100
2018/05/25 2,968 2,968 2,968 2,968 100
2018/05/24 2,976 2,976 2,976 2,976 200
2018/05/23 2,921 2,921 2,921 2,921 200
2018/05/21 2,960 2,960 2,960 2,960 100
2018/05/18 2,960 2,965 2,960 2,960 900
2018/05/17 2,966 2,966 2,966 2,966 200
2018/05/16 2,963 2,963 2,963 2,963 400
2018/05/15 2,949 2,949 2,949 2,949 100
2018/05/14 2,949 2,949 2,949 2,949 100
2018/05/10 2,933 2,933 2,933 2,933 100
2018/05/02 2,964 2,964 2,964 2,964 100
2018/04/27 2,977 2,977 2,977 2,977 100
2018/04/26 2,950 2,950 2,950 2,950 100
2018/04/25 2,980 2,980 2,980 2,980 100
2018/04/24 2,922 2,981 2,922 2,981 200
2018/04/23 2,900 2,900 2,900 2,900 200
2018/04/20 2,925 2,925 2,900 2,900 700
2018/04/18 2,936 2,936 2,936 2,936 800
2018/04/17 2,992 2,992 2,955 2,955 200
2018/04/16 2,987 2,995 2,987 2,995 1,400
2018/04/13 2,870 2,950 2,870 2,950 900
2018/04/12 2,819 2,870 2,819 2,870 600
2018/04/11 2,827 2,830 2,815 2,815 500
2018/04/10 2,825 2,835 2,825 2,835 400
2018/04/09 2,811 2,811 2,811 2,811 200
2018/04/05 2,850 2,850 2,850 2,850 400
2018/04/04 2,811 2,811 2,811 2,811 100
2018/04/02 2,880 2,880 2,840 2,840 600
2018/03/30 2,838 2,838 2,838 2,838 100
2018/03/29 2,837 2,837 2,788 2,788 400
2018/03/28 2,800 2,800 2,800 2,800 400
2018/03/26 2,800 2,800 2,787 2,787 500
2018/03/23 2,850 2,885 2,787 2,787 800
2018/03/22 2,803 2,803 2,803 2,803 100
2018/03/20 2,775 2,800 2,775 2,800 1,100
2018/03/19 2,825 2,825 2,825 2,825 400
2018/03/16 2,875 2,875 2,825 2,825 900
2018/03/15 2,850 2,850 2,850 2,850 400
2018/03/14 2,850 2,850 2,850 2,850 200
2018/03/13 2,850 2,850 2,850 2,850 100
2018/03/09 2,855 2,855 2,855 2,855 400
2018/03/08 2,855 2,855 2,855 2,855 100
2018/03/06 2,879 2,879 2,879 2,879 100
2018/03/05 2,869 2,869 2,866 2,866 200
2018/03/02 2,850 2,850 2,819 2,819 1,000
2018/03/01 2,880 2,900 2,870 2,900 600
2018/02/28 2,860 2,910 2,830 2,910 1,600
2018/02/27 2,912 2,912 2,912 2,912 200
2018/02/26 2,888 2,888 2,888 2,888 200
2018/02/19 2,865 2,888 2,865 2,888 200
2018/02/16 2,911 2,911 2,911 2,911 400
2018/02/15 2,861 2,861 2,861 2,861 200
2018/02/14 2,861 2,861 2,861 2,861 100
2018/02/13 2,870 2,870 2,870 2,870 100
2018/02/09 2,861 2,870 2,861 2,870 300
2018/02/08 2,861 2,861 2,861 2,861 200
2018/02/07 2,887 2,887 2,861 2,861 500
2018/02/06 2,927 2,927 2,830 2,830 600
2018/02/05 2,952 2,952 2,921 2,921 600
2018/02/02 3,000 3,000 2,962 2,980 300
2018/01/31 2,962 2,962 2,962 2,962 200
2018/01/30 2,952 2,952 2,952 2,952 100
2018/01/29 2,942 2,963 2,942 2,963 500
2018/01/26 2,942 2,942 2,942 2,942 100
2018/01/25 2,940 2,940 2,940 2,940 100
2018/01/24 2,936 2,983 2,932 2,940 1,100
2018/01/23 2,930 2,980 2,930 2,980 200
2018/01/22 2,945 2,945 2,945 2,945 200
2018/01/19 3,000 3,000 2,952 2,952 400
2018/01/18 3,190 3,190 3,000 3,000 2,700
2018/01/17 3,020 3,175 3,020 3,175 1,100
2018/01/16 3,030 3,100 3,030 3,100 1,300
2018/01/15 3,015 3,015 3,010 3,015 500
2018/01/12 3,015 3,015 3,015 3,015 100
2018/01/11 2,999 2,999 2,977 2,989 1,800
2018/01/10 2,999 2,999 2,999 2,999 100
2018/01/09 2,965 2,965 2,965 2,965 200
2018/01/05 2,923 2,964 2,923 2,964 300

このページの先頭へ