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
2020/12/30 3,405 3,405 3,300 3,300 500
2020/12/29 3,500 3,500 3,360 3,425 900
2020/12/28 3,430 3,500 3,360 3,500 400
2020/12/25 3,360 3,430 3,360 3,430 200
2020/12/22 3,500 3,500 3,500 3,500 600
2020/12/21 3,330 3,330 3,330 3,330 100
2020/12/18 3,390 3,390 3,390 3,390 100
2020/12/16 3,600 3,600 3,530 3,530 400
2020/12/14 3,360 3,440 3,360 3,440 300
2020/12/10 3,500 3,500 3,500 3,500 100
2020/12/02 3,500 3,500 3,500 3,500 100
2020/12/01 3,600 3,600 3,460 3,460 2,300
2020/11/30 3,530 3,530 3,530 3,530 100
2020/11/27 3,340 3,500 3,340 3,500 1,400
2020/11/26 3,660 3,660 3,550 3,620 1,000
2020/11/25 3,600 3,670 3,530 3,670 300
2020/11/24 3,450 3,490 3,450 3,490 700
2020/11/20 3,500 3,590 3,490 3,590 300
2020/11/19 3,500 3,500 3,500 3,500 4,100
2020/11/18 3,450 3,450 3,400 3,420 300
2020/11/17 3,450 3,450 3,450 3,450 500
2020/11/16 3,400 3,470 3,400 3,470 400
2020/11/13 3,380 3,380 3,380 3,380 100
2020/11/12 3,370 3,370 3,370 3,370 100
2020/11/11 3,425 3,425 3,365 3,365 400
2020/11/09 3,400 3,430 3,360 3,430 400
2020/11/06 3,480 3,495 3,475 3,475 300
2020/11/05 3,340 3,340 3,340 3,340 100
2020/10/28 3,340 3,410 3,340 3,410 200
2020/10/27 3,560 3,560 3,440 3,460 900
2020/10/26 3,510 3,695 3,510 3,695 700
2020/10/21 3,510 3,510 3,510 3,510 100
2020/10/20 3,515 3,515 3,515 3,515 100
2020/10/19 3,590 3,590 3,455 3,580 800
2020/10/16 3,560 3,560 3,560 3,560 300
2020/10/15 3,485 3,490 3,485 3,490 200
2020/10/14 3,445 3,445 3,445 3,445 100
2020/10/12 3,415 3,415 3,305 3,305 300
2020/10/09 3,485 3,485 3,485 3,485 100
2020/10/05 3,480 3,485 3,480 3,485 200
2020/10/02 3,485 3,485 3,415 3,415 500
2020/09/29 3,450 3,450 3,450 3,450 100
2020/09/18 3,500 3,500 3,360 3,435 800
2020/09/16 3,300 3,350 3,300 3,350 900
2020/09/15 3,300 3,300 3,300 3,300 1,000
2020/09/14 3,130 3,190 3,130 3,190 200
2020/09/11 3,200 3,200 3,130 3,200 400
2020/09/10 3,200 3,200 3,200 3,200 100
2020/09/09 3,200 3,200 3,200 3,200 100
2020/09/08 3,235 3,345 3,235 3,245 500
2020/09/07 3,300 3,300 3,230 3,300 2,300
2020/09/04 3,300 3,300 3,290 3,290 1,200
2020/09/03 3,220 3,220 3,220 3,220 200
2020/09/02 3,300 3,300 3,230 3,230 200
2020/09/01 3,300 3,310 3,300 3,310 2,100
2020/08/28 3,300 3,300 3,300 3,300 1,500
2020/08/26 3,200 3,310 3,195 3,310 800
2020/08/25 3,200 3,200 3,200 3,200 100
2020/08/24 3,200 3,200 3,200 3,200 800
2020/08/19 3,085 3,200 3,085 3,200 1,900
2020/08/18 3,155 3,155 3,155 3,155 200
2020/08/17 3,200 3,200 3,200 3,200 500
2020/08/14 3,100 3,100 3,100 3,100 100
2020/08/07 3,080 3,080 3,080 3,080 100
2020/08/06 3,100 3,100 3,030 3,030 500
2020/08/05 3,015 3,100 3,015 3,100 1,100
2020/07/28 3,050 3,050 3,050 3,050 100
2020/07/17 3,100 3,100 3,100 3,100 1,300
2020/07/16 3,040 3,050 3,040 3,050 700
2020/07/15 2,995 3,050 2,995 3,000 1,200
2020/07/14 2,976 2,976 2,976 2,976 100
2020/07/13 2,965 3,000 2,965 3,000 500
2020/07/10 3,000 3,100 2,965 2,965 1,900
2020/07/09 3,005 3,005 3,005 3,005 100
2020/07/08 3,050 3,060 3,050 3,060 900
2020/07/06 3,000 3,000 3,000 3,000 100
2020/06/30 3,010 3,010 3,010 3,010 100
2020/06/29 3,000 3,010 2,976 3,010 800
2020/06/26 3,030 3,030 3,030 3,030 1,000
2020/06/25 3,010 3,010 3,010 3,010 200
2020/06/24 3,010 3,010 3,010 3,010 900
2020/06/23 3,010 3,010 2,991 2,991 300
2020/06/22 3,000 3,000 3,000 3,000 300
2020/06/18 3,010 3,010 3,010 3,010 100
2020/06/17 2,981 2,981 2,981 2,981 100
2020/06/16 3,050 3,050 3,050 3,050 500
2020/06/15 3,000 3,000 3,000 3,000 400
2020/06/12 2,950 3,000 2,901 2,901 700
2020/06/11 2,953 3,000 2,953 3,000 900
2020/06/08 2,990 2,990 2,990 2,990 300
2020/06/05 2,990 2,990 2,990 2,990 100
2020/06/04 2,999 3,000 2,999 3,000 300
2020/06/03 2,976 2,999 2,976 2,980 500
2020/06/02 2,975 3,000 2,975 3,000 1,400
2020/06/01 2,952 3,000 2,952 3,000 1,000
2020/05/29 2,999 2,999 2,999 2,999 500
2020/05/28 2,953 2,953 2,952 2,952 200
2020/05/27 2,998 2,998 2,998 2,998 400
2020/05/26 2,999 3,000 2,952 2,952 500
2020/05/25 2,999 2,999 2,980 2,980 200
2020/05/22 2,998 2,999 2,998 2,999 400
2020/05/21 2,950 2,999 2,950 2,999 700
2020/05/20 2,997 2,997 2,997 2,997 200
2020/05/19 3,000 3,000 2,902 2,902 500
2020/05/18 2,998 2,999 2,997 2,999 1,200
2020/05/15 2,933 2,998 2,907 2,998 900
2020/05/14 2,990 2,990 2,933 2,933 800
2020/05/13 2,859 2,988 2,832 2,944 1,400
2020/05/12 2,999 2,999 2,820 2,998 1,800
2020/05/11 2,950 2,999 2,949 2,999 1,100
2020/05/08 2,899 2,950 2,754 2,950 1,800
2020/05/07 2,702 2,898 2,702 2,898 1,600
2020/04/30 2,800 2,850 2,800 2,800 500
2020/04/28 2,750 2,800 2,750 2,800 200
2020/04/27 2,800 2,800 2,798 2,800 1,100
2020/04/24 2,795 2,795 2,795 2,795 800
2020/04/22 2,700 2,700 2,700 2,700 100
2020/04/17 2,750 2,750 2,750 2,750 100
2020/04/16 2,700 2,700 2,700 2,700 400
2020/04/15 2,610 2,640 2,610 2,640 400
2020/04/14 2,600 2,600 2,600 2,600 300
2020/04/10 2,593 2,593 2,593 2,593 200
2020/04/09 2,600 2,620 2,500 2,543 2,500
2020/04/08 2,407 2,538 2,399 2,453 1,300
2020/04/07 2,249 2,249 2,249 2,249 100
2020/04/06 2,322 2,399 2,322 2,399 200
2020/04/03 2,200 2,222 2,200 2,222 400
2020/04/02 2,150 2,150 2,150 2,150 100
2020/04/01 2,195 2,200 2,179 2,200 1,200
2020/03/31 2,198 2,205 2,155 2,155 300
2020/03/30 2,209 2,209 2,148 2,148 500
2020/03/27 2,205 2,213 2,205 2,212 300
2020/03/26 2,200 2,200 2,200 2,200 100
2020/03/25 2,198 2,246 2,196 2,246 500
2020/03/24 2,102 2,102 2,102 2,102 100
2020/03/23 2,207 2,207 2,100 2,100 1,000
2020/03/19 2,208 2,208 2,208 2,208 100
2020/03/18 2,265 2,265 2,110 2,200 700
2020/03/17 2,310 2,310 2,260 2,270 1,000
2020/03/16 2,747 2,747 2,647 2,647 600
2020/03/13 2,234 2,550 2,200 2,550 1,100
2020/03/11 2,350 2,350 2,320 2,320 500
2020/03/10 2,350 2,900 2,200 2,303 3,000
2020/03/09 2,512 2,512 2,430 2,430 2,100
2020/03/06 2,537 2,537 2,512 2,512 900
2020/03/05 2,551 2,551 2,551 2,551 100
2020/03/03 2,580 2,680 2,580 2,666 300
2020/03/02 2,510 2,560 2,510 2,546 500
2020/02/28 2,500 2,509 2,500 2,509 400
2020/02/27 2,502 2,590 2,502 2,587 600
2020/02/26 2,650 2,652 2,650 2,652 200
2020/02/25 2,680 2,680 2,668 2,680 1,000
2020/02/21 2,680 2,680 2,680 2,680 200
2020/02/20 2,763 2,763 2,720 2,720 700
2020/02/19 2,721 2,721 2,720 2,720 200
2020/02/18 2,750 2,752 2,728 2,728 300
2020/02/17 2,780 2,780 2,760 2,760 800
2020/02/14 2,787 2,787 2,780 2,780 500
2020/02/13 2,791 2,791 2,790 2,790 200
2020/02/10 2,790 2,790 2,788 2,789 400
2020/02/06 2,792 2,792 2,792 2,792 300
2020/02/05 2,790 2,790 2,790 2,790 200
2020/02/04 2,865 2,865 2,865 2,865 100
2020/01/31 2,848 2,848 2,848 2,848 100
2020/01/30 2,798 2,798 2,798 2,798 100
2020/01/29 2,798 2,798 2,798 2,798 200
2020/01/28 2,798 2,798 2,798 2,798 100
2020/01/27 2,795 2,798 2,795 2,798 400
2020/01/24 2,820 2,820 2,820 2,820 100
2020/01/23 2,800 2,850 2,800 2,800 1,500
2020/01/22 2,800 2,800 2,800 2,800 500
2020/01/20 2,848 2,848 2,847 2,847 300
2020/01/17 2,870 2,870 2,834 2,840 1,100
2020/01/16 2,935 2,935 2,875 2,875 2,100
2020/01/15 2,860 2,860 2,860 2,860 100
2020/01/14 2,888 2,888 2,838 2,846 500
2020/01/10 2,863 2,863 2,863 2,863 100
2020/01/09 2,810 2,813 2,809 2,813 400
2020/01/08 2,817 2,827 2,817 2,827 200
2020/01/07 2,823 2,830 2,823 2,830 300
2020/01/06 2,830 2,851 2,801 2,851 300

このページの先頭へ