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 |
|---|---|---|---|---|---|
| 2021/12/29 | 3,940 | 3,940 | 3,940 | 3,940 | 200 |
| 2021/12/28 | 3,860 | 3,860 | 3,855 | 3,855 | 200 |
| 2021/12/27 | 3,845 | 3,845 | 3,845 | 3,845 | 100 |
| 2021/12/24 | 3,875 | 3,900 | 3,875 | 3,900 | 200 |
| 2021/12/21 | 3,875 | 3,875 | 3,875 | 3,875 | 300 |
| 2021/12/16 | 3,995 | 3,995 | 3,820 | 3,820 | 400 |
| 2021/12/15 | 3,765 | 3,795 | 3,745 | 3,745 | 1,600 |
| 2021/12/09 | 3,750 | 3,795 | 3,750 | 3,795 | 700 |
| 2021/12/07 | 3,820 | 3,820 | 3,820 | 3,820 | 100 |
| 2021/12/06 | 3,985 | 3,985 | 3,985 | 3,985 | 100 |
| 2021/12/01 | 3,765 | 3,765 | 3,765 | 3,765 | 100 |
| 2021/11/29 | 3,695 | 3,835 | 3,665 | 3,835 | 600 |
| 2021/11/26 | 4,035 | 4,090 | 4,030 | 4,090 | 1,000 |
| 2021/11/25 | 3,895 | 4,035 | 3,895 | 4,035 | 200 |
| 2021/11/24 | 3,850 | 3,850 | 3,850 | 3,850 | 300 |
| 2021/11/22 | 3,900 | 3,920 | 3,900 | 3,920 | 400 |
| 2021/11/19 | 3,920 | 3,920 | 3,920 | 3,920 | 100 |
| 2021/11/18 | 3,925 | 3,965 | 3,925 | 3,965 | 200 |
| 2021/11/17 | 3,945 | 3,970 | 3,945 | 3,970 | 300 |
| 2021/11/16 | 3,970 | 3,970 | 3,925 | 3,925 | 400 |
| 2021/11/15 | 3,895 | 3,900 | 3,895 | 3,900 | 200 |
| 2021/11/12 | 3,870 | 3,870 | 3,870 | 3,870 | 400 |
| 2021/11/11 | 3,915 | 3,915 | 3,915 | 3,915 | 300 |
| 2021/11/10 | 3,985 | 3,985 | 3,985 | 3,985 | 100 |
| 2021/11/09 | 3,995 | 3,995 | 3,995 | 3,995 | 100 |
| 2021/11/05 | 3,995 | 3,995 | 3,995 | 3,995 | 100 |
| 2021/11/02 | 3,925 | 3,925 | 3,925 | 3,925 | 200 |
| 2021/10/26 | 3,995 | 3,995 | 3,995 | 3,995 | 100 |
| 2021/10/22 | 3,950 | 3,950 | 3,880 | 3,945 | 600 |
| 2021/10/20 | 3,940 | 3,940 | 3,940 | 3,940 | 100 |
| 2021/10/19 | 3,970 | 3,970 | 3,960 | 3,960 | 300 |
| 2021/10/18 | 4,050 | 4,050 | 3,930 | 3,970 | 1,000 |
| 2021/10/15 | 4,010 | 4,010 | 4,000 | 4,000 | 300 |
| 2021/10/14 | 4,000 | 4,000 | 4,000 | 4,000 | 600 |
| 2021/10/12 | 3,970 | 3,970 | 3,970 | 3,970 | 100 |
| 2021/10/11 | 3,975 | 3,975 | 3,965 | 3,970 | 300 |
| 2021/10/08 | 3,915 | 3,920 | 3,915 | 3,920 | 400 |
| 2021/10/07 | 3,995 | 3,995 | 3,995 | 3,995 | 100 |
| 2021/10/04 | 3,955 | 3,955 | 3,955 | 3,955 | 200 |
| 2021/10/01 | 3,950 | 3,990 | 3,950 | 3,990 | 300 |
| 2021/09/30 | 3,915 | 3,915 | 3,915 | 3,915 | 100 |
| 2021/09/29 | 3,945 | 3,950 | 3,945 | 3,950 | 400 |
| 2021/09/28 | 3,920 | 3,920 | 3,920 | 3,920 | 200 |
| 2021/09/27 | 3,930 | 3,930 | 3,905 | 3,905 | 200 |
| 2021/09/24 | 4,000 | 4,000 | 4,000 | 4,000 | 400 |
| 2021/09/17 | 3,870 | 3,900 | 3,870 | 3,900 | 700 |
| 2021/09/16 | 3,995 | 3,995 | 3,995 | 3,995 | 400 |
| 2021/09/15 | 3,880 | 3,880 | 3,880 | 3,880 | 1,100 |
| 2021/09/14 | 3,890 | 3,900 | 3,880 | 3,880 | 600 |
| 2021/09/10 | 3,885 | 3,890 | 3,885 | 3,890 | 200 |
| 2021/09/09 | 3,825 | 3,825 | 3,825 | 3,825 | 100 |
| 2021/09/08 | 3,875 | 3,890 | 3,865 | 3,890 | 700 |
| 2021/09/07 | 3,925 | 3,985 | 3,800 | 3,870 | 1,700 |
| 2021/09/06 | 3,995 | 3,995 | 3,995 | 3,995 | 100 |
| 2021/09/03 | 3,975 | 3,975 | 3,940 | 3,940 | 200 |
| 2021/09/02 | 3,945 | 3,965 | 3,945 | 3,965 | 300 |
| 2021/08/30 | 3,875 | 3,875 | 3,875 | 3,875 | 600 |
| 2021/08/27 | 3,870 | 3,870 | 3,870 | 3,870 | 200 |
| 2021/08/24 | 3,930 | 3,930 | 3,850 | 3,850 | 1,000 |
| 2021/08/23 | 4,000 | 4,000 | 4,000 | 4,000 | 100 |
| 2021/08/18 | 3,870 | 3,870 | 3,870 | 3,870 | 100 |
| 2021/08/16 | 4,010 | 4,010 | 4,010 | 4,010 | 300 |
| 2021/08/12 | 3,870 | 3,870 | 3,870 | 3,870 | 100 |
| 2021/08/11 | 3,845 | 3,870 | 3,845 | 3,870 | 200 |
| 2021/08/06 | 3,865 | 3,865 | 3,865 | 3,865 | 100 |
| 2021/08/04 | 3,825 | 3,865 | 3,825 | 3,865 | 200 |
| 2021/08/03 | 3,885 | 3,885 | 3,875 | 3,875 | 200 |
| 2021/07/29 | 3,900 | 3,900 | 3,900 | 3,900 | 200 |
| 2021/07/16 | 3,995 | 4,000 | 3,995 | 4,000 | 300 |
| 2021/07/15 | 3,960 | 3,960 | 3,960 | 3,960 | 100 |
| 2021/07/13 | 3,890 | 3,890 | 3,890 | 3,890 | 100 |
| 2021/07/07 | 3,960 | 3,960 | 3,960 | 3,960 | 100 |
| 2021/07/01 | 3,970 | 3,970 | 3,970 | 3,970 | 200 |
| 2021/06/30 | 3,975 | 3,980 | 3,975 | 3,980 | 200 |
| 2021/06/28 | 3,910 | 3,910 | 3,910 | 3,910 | 100 |
| 2021/06/25 | 3,980 | 3,980 | 3,980 | 3,980 | 100 |
| 2021/06/18 | 3,930 | 4,000 | 3,930 | 4,000 | 600 |
| 2021/06/17 | 4,000 | 4,000 | 4,000 | 4,000 | 100 |
| 2021/06/16 | 3,930 | 3,930 | 3,930 | 3,930 | 800 |
| 2021/06/14 | 3,930 | 3,930 | 3,930 | 3,930 | 100 |
| 2021/06/09 | 3,930 | 3,930 | 3,900 | 3,930 | 600 |
| 2021/05/31 | 3,895 | 3,895 | 3,895 | 3,895 | 100 |
| 2021/05/28 | 3,855 | 3,855 | 3,855 | 3,855 | 100 |
| 2021/05/21 | 3,900 | 3,900 | 3,900 | 3,900 | 100 |
| 2021/05/20 | 3,880 | 3,890 | 3,880 | 3,890 | 300 |
| 2021/05/17 | 3,880 | 3,880 | 3,850 | 3,850 | 400 |
| 2021/05/13 | 3,850 | 3,850 | 3,795 | 3,795 | 200 |
| 2021/05/12 | 3,710 | 3,710 | 3,710 | 3,710 | 100 |
| 2021/05/11 | 3,780 | 3,780 | 3,780 | 3,780 | 100 |
| 2021/05/10 | 3,730 | 3,800 | 3,730 | 3,800 | 700 |
| 2021/05/06 | 3,800 | 3,800 | 3,800 | 3,800 | 100 |
| 2021/04/28 | 3,700 | 3,700 | 3,640 | 3,700 | 1,100 |
| 2021/04/26 | 3,800 | 3,800 | 3,800 | 3,800 | 300 |
| 2021/04/23 | 3,730 | 3,730 | 3,730 | 3,730 | 100 |
| 2021/04/21 | 3,700 | 3,800 | 3,700 | 3,800 | 1,000 |
| 2021/04/19 | 3,790 | 3,790 | 3,790 | 3,790 | 100 |
| 2021/04/16 | 3,770 | 3,770 | 3,650 | 3,650 | 500 |
| 2021/04/15 | 3,700 | 3,700 | 3,700 | 3,700 | 600 |
| 2021/04/14 | 3,700 | 3,700 | 3,700 | 3,700 | 200 |
| 2021/04/12 | 3,700 | 3,700 | 3,700 | 3,700 | 100 |
| 2021/04/06 | 3,700 | 3,700 | 3,700 | 3,700 | 300 |
| 2021/04/02 | 3,700 | 3,700 | 3,700 | 3,700 | 1,700 |
| 2021/04/01 | 3,700 | 3,700 | 3,700 | 3,700 | 200 |
| 2021/03/31 | 3,700 | 3,700 | 3,700 | 3,700 | 100 |
| 2021/03/26 | 3,700 | 3,700 | 3,700 | 3,700 | 100 |
| 2021/03/24 | 3,705 | 3,740 | 3,705 | 3,740 | 200 |
| 2021/03/22 | 3,800 | 3,800 | 3,800 | 3,800 | 100 |
| 2021/03/19 | 3,800 | 3,800 | 3,800 | 3,800 | 200 |
| 2021/03/16 | 3,950 | 3,950 | 3,750 | 3,750 | 400 |
| 2021/03/15 | 3,750 | 3,750 | 3,750 | 3,750 | 200 |
| 2021/03/12 | 3,680 | 3,680 | 3,680 | 3,680 | 100 |
| 2021/03/11 | 3,700 | 3,750 | 3,700 | 3,750 | 200 |
| 2021/03/09 | 3,700 | 3,700 | 3,700 | 3,700 | 200 |
| 2021/03/03 | 3,700 | 3,700 | 3,700 | 3,700 | 200 |
| 2021/03/01 | 3,630 | 3,660 | 3,630 | 3,660 | 300 |
| 2021/02/25 | 3,600 | 3,700 | 3,600 | 3,700 | 1,100 |
| 2021/02/22 | 3,600 | 3,600 | 3,600 | 3,600 | 600 |
| 2021/02/17 | 3,700 | 3,700 | 3,600 | 3,600 | 800 |
| 2021/02/16 | 3,670 | 3,670 | 3,530 | 3,530 | 500 |
| 2021/02/15 | 3,580 | 3,600 | 3,580 | 3,600 | 900 |
| 2021/02/10 | 3,590 | 3,590 | 3,590 | 3,590 | 100 |
| 2021/02/08 | 3,380 | 3,380 | 3,380 | 3,380 | 100 |
| 2021/01/28 | 3,570 | 3,570 | 3,520 | 3,520 | 200 |
| 2021/01/27 | 3,610 | 3,610 | 3,610 | 3,610 | 100 |
| 2021/01/25 | 3,620 | 3,620 | 3,620 | 3,620 | 100 |
| 2021/01/22 | 3,615 | 3,615 | 3,615 | 3,615 | 100 |
| 2021/01/19 | 3,620 | 3,620 | 3,620 | 3,620 | 100 |
| 2021/01/18 | 3,615 | 3,615 | 3,615 | 3,615 | 300 |
| 2021/01/15 | 3,550 | 3,550 | 3,550 | 3,550 | 400 |
| 2021/01/07 | 3,430 | 3,430 | 3,430 | 3,430 | 100 |
| 2021/01/04 | 3,500 | 3,500 | 3,500 | 3,500 | 500 |