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 |
|---|---|---|---|---|---|
| 2026/08/03 | 6,450 | 6,450 | 6,230 | 6,230 | 1,400 |
| 2026/07/31 | 6,330 | 6,330 | 6,330 | 6,330 | 100 |
| 2026/07/30 | 6,120 | 6,150 | 6,120 | 6,150 | 300 |
| 2026/07/29 | 6,190 | 6,190 | 6,160 | 6,170 | 300 |
| 2026/07/28 | 6,130 | 6,130 | 6,130 | 6,130 | 100 |
| 2026/07/27 | 6,000 | 6,150 | 6,000 | 6,130 | 400 |
| 2026/07/24 | 5,970 | 5,970 | 5,970 | 5,970 | 200 |
| 2026/07/23 | 5,960 | 5,960 | 5,960 | 5,960 | 100 |
| 2026/07/22 | 5,870 | 5,890 | 5,800 | 5,890 | 400 |
| 2026/07/17 | 5,710 | 5,710 | 5,700 | 5,700 | 200 |
| 2026/07/16 | 5,760 | 5,760 | 5,710 | 5,740 | 500 |
| 2026/07/15 | 5,660 | 5,660 | 5,660 | 5,660 | 100 |
| 2026/07/14 | 5,620 | 5,620 | 5,620 | 5,620 | 100 |
| 2026/07/13 | 6,060 | 6,060 | 5,550 | 5,550 | 900 |
| 2026/07/10 | 5,980 | 5,980 | 5,940 | 5,950 | 900 |
| 2026/07/09 | 5,770 | 6,370 | 5,750 | 5,980 | 3,200 |
| 2026/07/08 | 5,600 | 5,600 | 5,600 | 5,600 | 100 |
| 2026/07/06 | 5,500 | 5,590 | 5,400 | 5,590 | 300 |
| 2026/07/02 | 5,500 | 5,500 | 5,500 | 5,500 | 200 |
| 2026/07/01 | 5,400 | 5,400 | 5,400 | 5,400 | 100 |
| 2026/06/30 | 5,400 | 5,400 | 5,400 | 5,400 | 100 |
| 2026/06/25 | 5,150 | 5,150 | 5,150 | 5,150 | 100 |
| 2026/06/23 | 5,300 | 5,300 | 5,200 | 5,200 | 200 |
| 2026/06/22 | 5,420 | 5,420 | 5,320 | 5,320 | 200 |
| 2026/06/17 | 5,320 | 5,320 | 5,320 | 5,320 | 100 |
| 2026/06/16 | 5,360 | 5,360 | 5,330 | 5,330 | 400 |
| 2026/06/15 | 5,360 | 5,360 | 5,360 | 5,360 | 200 |
| 2026/06/10 | 5,360 | 5,360 | 5,360 | 5,360 | 300 |
| 2026/06/09 | 5,330 | 5,330 | 5,330 | 5,330 | 100 |
| 2026/06/08 | 5,520 | 5,520 | 5,410 | 5,410 | 400 |
| 2026/06/05 | 5,570 | 5,570 | 5,570 | 5,570 | 100 |
| 2026/06/04 | 5,570 | 5,570 | 5,570 | 5,570 | 200 |
| 2026/06/03 | 5,600 | 5,670 | 5,600 | 5,670 | 200 |
| 2026/06/01 | 5,500 | 5,500 | 5,500 | 5,500 | 200 |
| 2026/05/29 | 5,590 | 5,590 | 5,590 | 5,590 | 100 |
| 2026/05/26 | 5,690 | 5,690 | 5,690 | 5,690 | 100 |
| 2026/05/25 | 5,690 | 5,690 | 5,690 | 5,690 | 100 |
| 2026/05/22 | 5,590 | 5,590 | 5,590 | 5,590 | 100 |
| 2026/05/19 | 5,600 | 5,600 | 5,590 | 5,590 | 200 |
| 2026/05/18 | 5,810 | 5,810 | 5,680 | 5,700 | 500 |
| 2026/05/15 | 5,710 | 5,710 | 5,710 | 5,710 | 300 |
| 2026/04/28 | 5,740 | 5,740 | 5,740 | 5,740 | 100 |
| 2026/04/24 | 5,820 | 5,820 | 5,820 | 5,820 | 100 |
| 2026/04/17 | 5,730 | 5,730 | 5,730 | 5,730 | 100 |
| 2026/04/16 | 5,930 | 5,930 | 5,930 | 5,930 | 200 |
| 2026/04/15 | 5,840 | 5,840 | 5,840 | 5,840 | 100 |
| 2026/04/10 | 6,100 | 6,100 | 5,920 | 5,960 | 400 |
| 2026/04/09 | 5,910 | 6,100 | 5,910 | 6,100 | 600 |
| 2026/04/08 | 5,770 | 5,800 | 5,710 | 5,710 | 500 |
| 2026/04/06 | 5,800 | 5,800 | 5,800 | 5,800 | 200 |
| 2026/04/03 | 5,650 | 5,790 | 5,650 | 5,790 | 500 |
| 2026/04/02 | 5,620 | 5,620 | 5,560 | 5,560 | 200 |
| 2026/04/01 | 5,670 | 5,670 | 5,600 | 5,620 | 600 |
| 2026/03/31 | 5,600 | 5,650 | 5,560 | 5,650 | 400 |
| 2026/03/30 | 5,490 | 5,580 | 5,480 | 5,500 | 700 |
| 2026/03/27 | 5,440 | 5,440 | 5,440 | 5,440 | 100 |
| 2026/03/26 | 5,390 | 5,390 | 5,350 | 5,350 | 200 |
| 2026/03/25 | 5,500 | 5,500 | 5,400 | 5,410 | 500 |
| 2026/03/24 | 5,500 | 5,500 | 5,500 | 5,500 | 100 |
| 2026/03/23 | 5,500 | 5,500 | 5,500 | 5,500 | 200 |
| 2026/03/19 | 5,600 | 5,600 | 5,500 | 5,500 | 200 |
| 2026/03/17 | 5,650 | 5,650 | 5,560 | 5,560 | 300 |
| 2026/03/16 | 5,680 | 5,680 | 5,680 | 5,680 | 200 |
| 2026/03/13 | 5,560 | 5,660 | 5,560 | 5,660 | 200 |
| 2026/03/12 | 5,550 | 5,550 | 5,550 | 5,550 | 100 |
| 2026/03/11 | 5,650 | 5,650 | 5,650 | 5,650 | 100 |
| 2026/03/10 | 5,550 | 5,550 | 5,500 | 5,550 | 400 |
| 2026/03/09 | 5,700 | 5,700 | 5,500 | 5,500 | 600 |
| 2026/03/06 | 5,700 | 5,700 | 5,700 | 5,700 | 200 |
| 2026/03/02 | 5,830 | 5,920 | 5,790 | 5,790 | 1,300 |
| 2026/02/27 | 5,900 | 5,910 | 5,900 | 5,910 | 300 |
| 2026/02/26 | 5,800 | 5,800 | 5,770 | 5,800 | 500 |
| 2026/02/24 | 5,910 | 5,910 | 5,900 | 5,900 | 300 |
| 2026/02/19 | 5,850 | 5,950 | 5,850 | 5,950 | 200 |
| 2026/02/16 | 6,000 | 6,000 | 5,910 | 5,910 | 300 |
| 2026/02/13 | 6,020 | 6,020 | 5,900 | 5,900 | 300 |
| 2026/02/10 | 6,000 | 6,070 | 6,000 | 6,070 | 300 |
| 2026/02/09 | 5,880 | 6,000 | 5,880 | 6,000 | 400 |
| 2026/02/06 | 6,050 | 6,080 | 5,880 | 5,880 | 1,000 |
| 2026/02/05 | 6,050 | 6,050 | 6,050 | 6,050 | 400 |
| 2026/02/04 | 5,950 | 5,950 | 5,950 | 5,950 | 100 |
| 2026/01/30 | 5,890 | 5,890 | 5,850 | 5,850 | 800 |
| 2026/01/29 | 5,940 | 5,940 | 5,940 | 5,940 | 100 |
| 2026/01/28 | 5,940 | 5,940 | 5,940 | 5,940 | 100 |
| 2026/01/26 | 6,040 | 6,040 | 6,040 | 6,040 | 100 |
| 2026/01/23 | 5,970 | 5,970 | 5,940 | 5,940 | 400 |
| 2026/01/21 | 6,070 | 6,070 | 5,970 | 5,970 | 200 |
| 2026/01/19 | 6,160 | 6,170 | 6,070 | 6,070 | 300 |
| 2026/01/16 | 6,230 | 6,230 | 6,130 | 6,130 | 300 |
| 2026/01/15 | 6,100 | 6,130 | 6,100 | 6,130 | 300 |
| 2026/01/14 | 6,050 | 6,050 | 6,050 | 6,050 | 100 |
| 2026/01/13 | 6,210 | 6,210 | 6,070 | 6,070 | 400 |
| 2026/01/09 | 5,980 | 6,010 | 5,980 | 6,010 | 200 |
| 2026/01/08 | 6,000 | 6,000 | 6,000 | 6,000 | 1,300 |
| 2026/01/05 | 6,280 | 6,280 | 6,180 | 6,180 | 200 |