7638 (株)NEW ART HOLDINGS の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,644 | 1,648 | 1,632 | 1,640 | 20,100 | 1,640 |
| 2024-04-25 | 1,658 | 1,662 | 1,645 | 1,645 | 14,700 | 1,645 |
| 2024-04-24 | 1,677 | 1,677 | 1,660 | 1,660 | 22,900 | 1,660 |
| 2024-04-23 | 1,671 | 1,679 | 1,650 | 1,664 | 27,100 | 1,664 |
| 2024-04-22 | 1,640 | 1,669 | 1,640 | 1,669 | 96,300 | 1,669 |
| 2024-04-19 | 1,656 | 1,656 | 1,617 | 1,633 | 65,700 | 1,633 |
| 2024-04-18 | 1,615 | 1,656 | 1,613 | 1,656 | 51,900 | 1,656 |
| 2024-04-17 | 1,636 | 1,644 | 1,616 | 1,623 | 49,000 | 1,623 |
| 2024-04-16 | 1,650 | 1,651 | 1,624 | 1,635 | 90,600 | 1,635 |
| 2024-04-15 | 1,647 | 1,658 | 1,636 | 1,652 | 44,000 | 1,652 |
| 2024-04-12 | 1,661 | 1,670 | 1,651 | 1,653 | 65,100 | 1,653 |
| 2024-04-11 | 1,680 | 1,686 | 1,668 | 1,683 | 31,700 | 1,683 |
| 2024-04-10 | 1,694 | 1,697 | 1,685 | 1,688 | 21,800 | 1,688 |
| 2024-04-09 | 1,693 | 1,698 | 1,684 | 1,694 | 35,900 | 1,694 |
| 2024-04-08 | 1,675 | 1,691 | 1,661 | 1,691 | 46,500 | 1,691 |
| 2024-04-05 | 1,658 | 1,673 | 1,645 | 1,673 | 58,500 | 1,673 |
| 2024-04-04 | 1,674 | 1,685 | 1,666 | 1,673 | 66,200 | 1,673 |
| 2024-04-03 | 1,622 | 1,666 | 1,621 | 1,656 | 97,700 | 1,656 |
| 2024-04-02 | 1,680 | 1,684 | 1,626 | 1,630 | 176,300 | 1,630 |
| 2024-04-01 | 1,705 | 1,717 | 1,667 | 1,691 | 189,800 | 1,691 |
| 2024-03-29 | 1,732 | 1,740 | 1,697 | 1,702 | 170,800 | 1,702 |
| 2024-03-28 | 1,770 | 1,775 | 1,741 | 1,741 | 323,900 | 1,741 |
| 2024-03-27 | 1,880 | 1,946 | 1,880 | 1,920 | 473,700 | 1,920 |
| 2024-03-26 | 1,870 | 1,887 | 1,856 | 1,887 | 184,600 | 1,887 |
| 2024-03-25 | 1,874 | 1,887 | 1,864 | 1,872 | 268,600 | 1,872 |
| 2024-03-22 | 1,900 | 1,900 | 1,864 | 1,870 | 282,500 | 1,870 |
| 2024-03-21 | 1,905 | 1,911 | 1,870 | 1,887 | 278,800 | 1,887 |
| 2024-03-19 | 1,901 | 1,910 | 1,865 | 1,882 | 232,300 | 1,882 |
| 2024-03-18 | 1,890 | 1,906 | 1,881 | 1,901 | 104,600 | 1,901 |
| 2024-03-15 | 1,883 | 1,891 | 1,867 | 1,876 | 58,600 | 1,876 |
| 2024-03-14 | 1,872 | 1,884 | 1,865 | 1,881 | 67,200 | 1,881 |
| 2024-03-13 | 1,863 | 1,872 | 1,848 | 1,864 | 48,200 | 1,864 |
| 2024-03-12 | 1,849 | 1,855 | 1,823 | 1,846 | 109,000 | 1,846 |
| 2024-03-11 | 1,885 | 1,885 | 1,841 | 1,852 | 113,700 | 1,852 |
| 2024-03-08 | 1,895 | 1,897 | 1,880 | 1,890 | 59,900 | 1,890 |
| 2024-03-07 | 1,911 | 1,915 | 1,879 | 1,888 | 139,100 | 1,888 |
| 2024-03-06 | 1,897 | 1,918 | 1,896 | 1,902 | 68,900 | 1,902 |
| 2024-03-05 | 1,915 | 1,915 | 1,876 | 1,884 | 111,700 | 1,884 |
| 2024-03-04 | 1,940 | 1,941 | 1,916 | 1,918 | 65,500 | 1,918 |
| 2024-03-01 | 1,950 | 1,958 | 1,927 | 1,937 | 60,500 | 1,937 |
| 2024-02-29 | 1,940 | 1,959 | 1,928 | 1,940 | 107,000 | 1,940 |
| 2024-02-28 | 1,910 | 1,936 | 1,907 | 1,935 | 60,600 | 1,935 |
| 2024-02-27 | 1,896 | 1,920 | 1,886 | 1,919 | 66,900 | 1,919 |
| 2024-02-26 | 1,917 | 1,917 | 1,892 | 1,897 | 78,100 | 1,897 |
| 2024-02-22 | 1,930 | 1,938 | 1,916 | 1,917 | 39,400 | 1,917 |
| 2024-02-21 | 1,950 | 1,955 | 1,913 | 1,918 | 68,700 | 1,918 |
| 2024-02-20 | 1,950 | 1,954 | 1,927 | 1,940 | 63,700 | 1,940 |
| 2024-02-19 | 1,905 | 1,948 | 1,900 | 1,945 | 39,900 | 1,945 |
| 2024-02-16 | 1,929 | 1,929 | 1,890 | 1,905 | 46,500 | 1,905 |
| 2024-02-15 | 1,886 | 1,930 | 1,884 | 1,911 | 65,100 | 1,911 |
| 2024-02-14 | 1,894 | 1,894 | 1,837 | 1,868 | 196,600 | 1,868 |
| 2024-02-13 | 1,995 | 2,007 | 1,972 | 2,000 | 32,700 | 2,000 |
| 2024-02-09 | 2,012 | 2,013 | 1,972 | 1,990 | 56,900 | 1,990 |
| 2024-02-08 | 2,026 | 2,036 | 2,010 | 2,021 | 21,200 | 2,021 |
| 2024-02-07 | 2,061 | 2,061 | 1,998 | 2,020 | 79,900 | 2,020 |
| 2024-02-06 | 2,080 | 2,084 | 2,063 | 2,063 | 11,800 | 2,063 |
| 2024-02-05 | 2,075 | 2,085 | 2,067 | 2,073 | 12,500 | 2,073 |
| 2024-02-02 | 2,078 | 2,078 | 2,058 | 2,071 | 22,100 | 2,071 |
| 2024-02-01 | 2,071 | 2,091 | 2,069 | 2,078 | 15,300 | 2,078 |
| 2024-01-31 | 2,080 | 2,084 | 2,054 | 2,084 | 25,000 | 2,084 |
| 2024-01-30 | 2,095 | 2,117 | 2,000 | 2,070 | 55,600 | 2,070 |
| 2024-01-29 | 2,100 | 2,100 | 2,072 | 2,080 | 20,300 | 2,080 |
| 2024-01-26 | 2,099 | 2,102 | 2,065 | 2,068 | 36,400 | 2,068 |
| 2024-01-25 | 2,099 | 2,118 | 2,089 | 2,089 | 20,400 | 2,089 |
| 2024-01-24 | 2,111 | 2,111 | 2,078 | 2,088 | 26,500 | 2,088 |
| 2024-01-23 | 2,117 | 2,121 | 2,100 | 2,111 | 27,700 | 2,111 |
| 2024-01-22 | 2,120 | 2,120 | 2,094 | 2,095 | 26,500 | 2,095 |
| 2024-01-19 | 2,097 | 2,113 | 2,090 | 2,101 | 35,100 | 2,101 |
| 2024-01-18 | 2,055 | 2,092 | 2,046 | 2,081 | 28,100 | 2,081 |
| 2024-01-17 | 2,043 | 2,059 | 2,035 | 2,052 | 33,800 | 2,052 |
| 2024-01-16 | 2,054 | 2,054 | 2,025 | 2,039 | 27,100 | 2,039 |
| 2024-01-15 | 2,007 | 2,055 | 2,001 | 2,055 | 38,300 | 2,055 |
| 2024-01-12 | 2,028 | 2,030 | 2,007 | 2,009 | 33,600 | 2,009 |
| 2024-01-11 | 2,023 | 2,026 | 2,004 | 2,024 | 48,500 | 2,024 |
| 2024-01-10 | 1,995 | 2,012 | 1,986 | 1,995 | 60,300 | 1,995 |
| 2024-01-09 | 1,975 | 1,992 | 1,965 | 1,977 | 49,200 | 1,977 |
| 2024-01-05 | 1,950 | 1,975 | 1,946 | 1,965 | 47,900 | 1,965 |
| 2024-01-04 | 1,943 | 1,946 | 1,910 | 1,945 | 54,600 | 1,945 |
分割・併合履歴 ： [2019-09-27]1株→0.05株 [2014-11-20]1株→0.933株 [2014-08-29]1株→1.355株 [2006-06-01]1株→0.1株 [2005-01-26]1株→101株 [2004-03-26]1株→2株
