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 |
---|---|---|---|---|---|
2019/12/30 | 2,856 | 2,861 | 2,856 | 2,861 | 300 |
2019/12/27 | 2,829 | 2,857 | 2,820 | 2,857 | 800 |
2019/12/26 | 2,851 | 2,851 | 2,845 | 2,845 | 200 |
2019/12/25 | 2,900 | 2,900 | 2,851 | 2,851 | 500 |
2019/12/24 | 2,850 | 2,900 | 2,850 | 2,900 | 1,000 |
2019/12/23 | 2,850 | 2,850 | 2,850 | 2,850 | 200 |
2019/12/19 | 2,900 | 2,900 | 2,832 | 2,851 | 1,000 |
2019/12/18 | 2,899 | 2,900 | 2,899 | 2,900 | 200 |
2019/12/16 | 2,910 | 2,910 | 2,880 | 2,880 | 500 |
2019/12/13 | 2,895 | 2,895 | 2,861 | 2,887 | 600 |
2019/12/12 | 2,895 | 2,895 | 2,895 | 2,895 | 100 |
2019/12/10 | 2,897 | 2,897 | 2,897 | 2,897 | 100 |
2019/12/05 | 2,896 | 2,897 | 2,896 | 2,897 | 200 |
2019/12/04 | 2,867 | 2,867 | 2,867 | 2,867 | 100 |
2019/12/02 | 2,861 | 2,861 | 2,861 | 2,861 | 100 |
2019/11/29 | 2,850 | 2,862 | 2,850 | 2,861 | 500 |
2019/11/28 | 2,899 | 2,899 | 2,875 | 2,880 | 900 |
2019/11/27 | 2,949 | 2,952 | 2,930 | 2,930 | 1,100 |
2019/11/26 | 2,938 | 2,941 | 2,915 | 2,922 | 800 |
2019/11/25 | 2,910 | 2,937 | 2,906 | 2,937 | 400 |
2019/11/22 | 2,905 | 2,940 | 2,905 | 2,940 | 800 |
2019/11/21 | 2,892 | 2,905 | 2,892 | 2,905 | 200 |
2019/11/20 | 2,900 | 2,910 | 2,893 | 2,893 | 1,300 |
2019/11/19 | 2,950 | 2,950 | 2,940 | 2,940 | 300 |
2019/11/18 | 2,920 | 2,965 | 2,920 | 2,950 | 900 |
2019/11/15 | 2,930 | 2,930 | 2,920 | 2,920 | 300 |
2019/11/13 | 2,945 | 2,952 | 2,924 | 2,952 | 400 |
2019/11/12 | 2,948 | 2,948 | 2,948 | 2,948 | 200 |
2019/11/11 | 2,948 | 2,948 | 2,944 | 2,944 | 500 |
2019/11/08 | 2,928 | 2,942 | 2,902 | 2,902 | 1,200 |
2019/11/07 | 2,978 | 2,978 | 2,978 | 2,978 | 100 |
2019/11/06 | 2,970 | 2,970 | 2,970 | 2,970 | 200 |
2019/11/05 | 2,947 | 2,949 | 2,935 | 2,949 | 400 |
2019/11/01 | 2,940 | 2,940 | 2,940 | 2,940 | 100 |
2019/10/31 | 2,940 | 2,940 | 2,940 | 2,940 | 100 |
2019/10/30 | 2,918 | 2,918 | 2,890 | 2,890 | 600 |
2019/10/28 | 2,900 | 2,919 | 2,900 | 2,919 | 500 |
2019/10/25 | 2,920 | 2,920 | 2,920 | 2,920 | 100 |
2019/10/24 | 2,929 | 2,929 | 2,929 | 2,929 | 100 |
2019/10/23 | 2,895 | 2,936 | 2,895 | 2,936 | 1,200 |
2019/10/21 | 2,938 | 2,938 | 2,895 | 2,899 | 900 |
2019/10/18 | 2,896 | 2,919 | 2,896 | 2,919 | 500 |
2019/10/17 | 2,929 | 2,944 | 2,900 | 2,900 | 1,000 |
2019/10/16 | 2,942 | 2,942 | 2,929 | 2,929 | 500 |
2019/10/15 | 2,888 | 2,942 | 2,888 | 2,942 | 400 |
2019/10/11 | 2,866 | 2,913 | 2,866 | 2,913 | 300 |
2019/10/10 | 2,943 | 2,943 | 2,903 | 2,903 | 200 |
2019/10/09 | 2,945 | 2,945 | 2,945 | 2,945 | 100 |
2019/10/08 | 2,915 | 2,945 | 2,915 | 2,945 | 200 |
2019/10/04 | 2,925 | 2,925 | 2,921 | 2,921 | 200 |
2019/10/03 | 2,905 | 2,905 | 2,905 | 2,905 | 100 |
2019/10/02 | 2,855 | 2,855 | 2,855 | 2,855 | 100 |
2019/10/01 | 2,920 | 2,928 | 2,878 | 2,883 | 1,100 |
2019/09/30 | 2,900 | 2,919 | 2,900 | 2,919 | 700 |
2019/09/27 | 2,905 | 2,905 | 2,905 | 2,905 | 100 |
2019/09/25 | 2,949 | 2,949 | 2,900 | 2,900 | 600 |
2019/09/24 | 2,948 | 2,948 | 2,948 | 2,948 | 200 |
2019/09/20 | 2,901 | 2,933 | 2,900 | 2,900 | 700 |
2019/09/19 | 2,900 | 2,900 | 2,885 | 2,885 | 800 |
2019/09/17 | 2,948 | 2,948 | 2,900 | 2,900 | 600 |
2019/09/13 | 2,855 | 2,855 | 2,855 | 2,855 | 100 |
2019/09/09 | 2,881 | 2,881 | 2,842 | 2,842 | 300 |
2019/09/06 | 2,850 | 2,881 | 2,831 | 2,881 | 300 |
2019/09/05 | 2,902 | 2,902 | 2,852 | 2,852 | 200 |
2019/08/29 | 2,852 | 2,852 | 2,852 | 2,852 | 100 |
2019/08/28 | 2,930 | 2,930 | 2,852 | 2,852 | 500 |
2019/08/27 | 2,880 | 2,884 | 2,880 | 2,880 | 1,400 |
2019/08/23 | 2,939 | 2,939 | 2,939 | 2,939 | 100 |
2019/08/22 | 2,959 | 2,959 | 2,939 | 2,939 | 300 |
2019/08/20 | 2,997 | 2,997 | 2,931 | 2,931 | 300 |
2019/08/19 | 2,852 | 2,963 | 2,852 | 2,913 | 1,800 |
2019/08/16 | 2,850 | 2,850 | 2,850 | 2,850 | 400 |
2019/08/07 | 2,810 | 2,810 | 2,802 | 2,802 | 200 |
2019/08/06 | 2,791 | 2,791 | 2,791 | 2,791 | 400 |
2019/07/26 | 2,850 | 2,850 | 2,850 | 2,850 | 100 |
2019/07/25 | 2,849 | 2,849 | 2,849 | 2,849 | 100 |
2019/07/24 | 2,849 | 2,849 | 2,849 | 2,849 | 100 |
2019/07/23 | 2,802 | 2,802 | 2,799 | 2,799 | 200 |
2019/07/18 | 2,802 | 2,802 | 2,802 | 2,802 | 100 |
2019/07/17 | 2,810 | 2,810 | 2,810 | 2,810 | 100 |
2019/07/16 | 2,964 | 2,964 | 2,810 | 2,810 | 1,500 |
2019/07/12 | 2,900 | 2,900 | 2,866 | 2,866 | 300 |
2019/07/10 | 2,884 | 2,884 | 2,884 | 2,884 | 300 |
2019/07/05 | 2,815 | 2,815 | 2,815 | 2,815 | 100 |
2019/07/04 | 2,815 | 2,815 | 2,815 | 2,815 | 100 |
2019/07/02 | 2,801 | 2,802 | 2,801 | 2,802 | 200 |
2019/06/28 | 2,795 | 2,795 | 2,793 | 2,794 | 1,000 |
2019/06/24 | 2,825 | 2,837 | 2,810 | 2,837 | 1,500 |
2019/06/17 | 2,891 | 2,891 | 2,891 | 2,891 | 500 |
2019/06/13 | 2,822 | 2,822 | 2,820 | 2,820 | 600 |
2019/06/12 | 2,850 | 2,850 | 2,850 | 2,850 | 100 |
2019/06/11 | 2,850 | 2,850 | 2,850 | 2,850 | 100 |
2019/06/07 | 2,872 | 2,873 | 2,858 | 2,858 | 1,200 |
2019/06/06 | 2,814 | 2,814 | 2,814 | 2,814 | 100 |
2019/06/05 | 2,798 | 2,800 | 2,798 | 2,800 | 200 |
2019/06/03 | 2,800 | 2,800 | 2,755 | 2,799 | 1,000 |
2019/05/31 | 2,809 | 2,831 | 2,809 | 2,818 | 500 |
2019/05/29 | 2,898 | 2,898 | 2,898 | 2,898 | 400 |
2019/05/28 | 2,801 | 2,801 | 2,801 | 2,801 | 100 |
2019/05/27 | 2,815 | 2,815 | 2,815 | 2,815 | 100 |
2019/05/23 | 2,815 | 2,815 | 2,815 | 2,815 | 200 |
2019/05/22 | 2,780 | 2,810 | 2,780 | 2,780 | 300 |
2019/05/21 | 2,777 | 2,777 | 2,777 | 2,777 | 100 |
2019/05/20 | 2,800 | 2,824 | 2,790 | 2,809 | 400 |
2019/05/17 | 2,879 | 2,879 | 2,879 | 2,879 | 100 |
2019/05/16 | 2,804 | 2,825 | 2,800 | 2,825 | 1,900 |
2019/05/15 | 2,805 | 2,805 | 2,755 | 2,799 | 1,100 |
2019/05/10 | 2,800 | 2,805 | 2,800 | 2,805 | 300 |
2019/05/09 | 2,810 | 2,815 | 2,810 | 2,815 | 500 |
2019/05/08 | 2,806 | 2,810 | 2,806 | 2,810 | 200 |
2019/04/24 | 2,820 | 2,820 | 2,820 | 2,820 | 100 |
2019/04/23 | 2,816 | 2,816 | 2,816 | 2,816 | 100 |
2019/04/22 | 2,845 | 2,845 | 2,811 | 2,811 | 300 |
2019/04/16 | 2,878 | 2,888 | 2,838 | 2,882 | 800 |
2019/04/15 | 2,874 | 2,874 | 2,871 | 2,874 | 300 |
2019/04/11 | 2,874 | 2,874 | 2,874 | 2,874 | 100 |
2019/04/08 | 2,871 | 2,871 | 2,871 | 2,871 | 100 |
2019/04/05 | 2,878 | 2,878 | 2,878 | 2,878 | 100 |
2019/04/04 | 2,870 | 2,870 | 2,870 | 2,870 | 100 |
2019/04/03 | 2,830 | 2,892 | 2,830 | 2,842 | 400 |
2019/04/01 | 2,830 | 2,830 | 2,830 | 2,830 | 100 |
2019/03/29 | 2,860 | 2,860 | 2,860 | 2,860 | 100 |
2019/03/27 | 2,860 | 2,860 | 2,860 | 2,860 | 100 |
2019/03/26 | 2,860 | 2,860 | 2,860 | 2,860 | 100 |
2019/03/22 | 2,830 | 2,830 | 2,830 | 2,830 | 200 |
2019/03/18 | 2,847 | 2,847 | 2,830 | 2,830 | 700 |
2019/03/15 | 2,820 | 2,830 | 2,820 | 2,830 | 200 |
2019/03/14 | 2,810 | 2,810 | 2,810 | 2,810 | 100 |
2019/03/13 | 2,750 | 2,799 | 2,750 | 2,799 | 1,400 |
2019/03/12 | 2,775 | 2,800 | 2,775 | 2,800 | 500 |
2019/03/11 | 2,787 | 2,787 | 2,786 | 2,786 | 300 |
2019/03/08 | 2,795 | 2,795 | 2,790 | 2,790 | 400 |
2019/03/07 | 2,800 | 2,800 | 2,800 | 2,800 | 200 |
2019/03/06 | 2,807 | 2,831 | 2,805 | 2,829 | 1,300 |
2019/03/05 | 2,815 | 2,830 | 2,810 | 2,830 | 500 |
2019/03/04 | 2,830 | 2,830 | 2,830 | 2,830 | 200 |
2019/03/01 | 2,830 | 2,830 | 2,830 | 2,830 | 300 |
2019/02/28 | 2,831 | 2,831 | 2,831 | 2,831 | 200 |
2019/02/27 | 2,842 | 2,865 | 2,840 | 2,865 | 600 |
2019/02/26 | 2,843 | 2,865 | 2,843 | 2,865 | 300 |
2019/02/25 | 2,843 | 2,843 | 2,843 | 2,843 | 200 |
2019/02/21 | 2,893 | 2,893 | 2,893 | 2,893 | 100 |
2019/02/19 | 2,805 | 2,805 | 2,805 | 2,805 | 100 |
2019/02/18 | 2,920 | 2,920 | 2,920 | 2,920 | 400 |
2019/02/15 | 2,808 | 2,900 | 2,808 | 2,900 | 1,200 |
2019/02/14 | 2,795 | 2,795 | 2,795 | 2,795 | 300 |
2019/02/13 | 2,772 | 2,793 | 2,770 | 2,770 | 4,400 |
2019/02/12 | 2,920 | 2,920 | 2,920 | 2,920 | 200 |
2019/02/08 | 2,920 | 2,920 | 2,920 | 2,920 | 100 |
2019/02/06 | 2,820 | 2,820 | 2,820 | 2,820 | 100 |
2019/02/01 | 2,830 | 2,830 | 2,823 | 2,823 | 200 |
2019/01/31 | 2,860 | 2,860 | 2,860 | 2,860 | 100 |
2019/01/30 | 2,833 | 2,833 | 2,833 | 2,833 | 100 |
2019/01/23 | 2,783 | 2,783 | 2,783 | 2,783 | 800 |
2019/01/22 | 2,921 | 2,921 | 2,833 | 2,833 | 300 |
2019/01/18 | 3,000 | 3,000 | 2,865 | 2,871 | 2,000 |
2019/01/16 | 2,800 | 2,850 | 2,800 | 2,800 | 800 |
2019/01/15 | 2,800 | 2,800 | 2,800 | 2,800 | 800 |
2019/01/11 | 2,803 | 2,803 | 2,803 | 2,803 | 300 |
2019/01/09 | 2,850 | 2,850 | 2,820 | 2,820 | 700 |
2019/01/08 | 2,900 | 2,900 | 2,900 | 2,900 | 200 |
2019/01/07 | 2,899 | 2,899 | 2,899 | 2,899 | 100 |