2776 新都ホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 124 | 124 | 119 | 119 | 348,900 | 119 |
| 2025-11-13 | 128 | 128 | 125 | 127 | 115,900 | 127 |
| 2025-11-12 | 125 | 130 | 124 | 128 | 253,600 | 128 |
| 2025-11-11 | 123 | 125 | 121 | 124 | 150,200 | 124 |
| 2025-11-10 | 121 | 123 | 121 | 122 | 80,200 | 122 |
| 2025-11-07 | 122 | 123 | 120 | 121 | 118,600 | 121 |
| 2025-11-06 | 123 | 123 | 121 | 122 | 59,100 | 122 |
| 2025-11-05 | 123 | 123 | 119 | 122 | 316,000 | 122 |
| 2025-11-04 | 121 | 125 | 121 | 124 | 151,300 | 124 |
| 2025-10-31 | 121 | 122 | 121 | 121 | 47,900 | 121 |
| 2025-10-30 | 118 | 122 | 118 | 122 | 84,600 | 122 |
| 2025-10-29 | 122 | 122 | 118 | 119 | 308,200 | 119 |
| 2025-10-28 | 124 | 125 | 121 | 121 | 337,700 | 121 |
| 2025-10-27 | 127 | 128 | 125 | 125 | 351,400 | 125 |
| 2025-10-24 | 133 | 133 | 127 | 127 | 347,900 | 127 |
| 2025-10-23 | 132 | 133 | 131 | 133 | 216,700 | 133 |
| 2025-10-22 | 133 | 135 | 131 | 133 | 411,300 | 133 |
| 2025-10-21 | 132 | 137 | 130 | 133 | 852,900 | 133 |
| 2025-10-20 | 125 | 147 | 125 | 134 | 3,454,100 | 134 |
| 2025-10-17 | 122 | 122 | 118 | 119 | 445,900 | 119 |
| 2025-10-16 | 123 | 125 | 119 | 122 | 861,700 | 122 |
| 2025-10-15 | 124 | 126 | 123 | 124 | 241,300 | 124 |
| 2025-10-14 | 125 | 125 | 120 | 125 | 599,300 | 125 |
| 2025-10-10 | 131 | 132 | 125 | 126 | 1,100,000 | 126 |
| 2025-10-09 | 126 | 137 | 125 | 136 | 2,106,000 | 136 |
| 2025-10-08 | 129 | 131 | 127 | 127 | 613,600 | 127 |
| 2025-10-07 | 135 | 135 | 128 | 131 | 874,500 | 131 |
| 2025-10-06 | 140 | 140 | 135 | 135 | 499,000 | 135 |
| 2025-10-03 | 140 | 143 | 138 | 139 | 426,200 | 139 |
| 2025-10-02 | 145 | 145 | 141 | 141 | 206,900 | 141 |
| 2025-10-01 | 147 | 147 | 140 | 143 | 490,100 | 143 |
| 2025-09-30 | 146 | 150 | 145 | 146 | 149,600 | 146 |
| 2025-09-29 | 147 | 150 | 145 | 146 | 543,500 | 146 |
| 2025-09-26 | 146 | 151 | 146 | 150 | 220,400 | 150 |
| 2025-09-25 | 146 | 148 | 146 | 147 | 170,700 | 147 |
| 2025-09-24 | 148 | 148 | 146 | 146 | 212,700 | 146 |
| 2025-09-22 | 155 | 156 | 148 | 148 | 337,700 | 148 |
| 2025-09-19 | 155 | 157 | 151 | 155 | 485,700 | 155 |
| 2025-09-18 | 155 | 155 | 152 | 154 | 307,400 | 154 |
| 2025-09-17 | 151 | 155 | 151 | 155 | 392,300 | 155 |
| 2025-09-16 | 146 | 151 | 144 | 150 | 460,300 | 150 |
| 2025-09-12 | 146 | 152 | 145 | 146 | 539,500 | 146 |
| 2025-09-11 | 150 | 155 | 146 | 147 | 640,200 | 147 |
| 2025-09-10 | 146 | 152 | 146 | 150 | 314,700 | 150 |
| 2025-09-09 | 153 | 156 | 146 | 146 | 851,100 | 146 |
| 2025-09-08 | 156 | 157 | 152 | 152 | 525,800 | 152 |
| 2025-09-05 | 154 | 158 | 154 | 156 | 445,500 | 156 |
| 2025-09-04 | 158 | 161 | 155 | 156 | 474,500 | 156 |
| 2025-09-03 | 160 | 161 | 155 | 155 | 649,900 | 155 |
| 2025-09-02 | 162 | 164 | 159 | 160 | 635,500 | 160 |
| 2025-09-01 | 168 | 168 | 161 | 163 | 1,448,700 | 163 |
| 2025-08-29 | 180 | 188 | 171 | 171 | 4,770,900 | 171 |
| 2025-08-28 | 169 | 170 | 165 | 168 | 430,700 | 168 |
| 2025-08-27 | 173 | 173 | 167 | 168 | 395,600 | 168 |
| 2025-08-26 | 173 | 175 | 167 | 172 | 707,700 | 172 |
| 2025-08-25 | 174 | 177 | 168 | 173 | 1,993,200 | 173 |
| 2025-08-22 | 157 | 169 | 157 | 166 | 1,989,100 | 166 |
| 2025-08-21 | 162 | 165 | 154 | 155 | 1,369,600 | 155 |
| 2025-08-20 | 170 | 170 | 160 | 163 | 1,264,800 | 163 |
| 2025-08-19 | 154 | 170 | 154 | 170 | 2,742,400 | 170 |
| 2025-08-18 | 149 | 156 | 147 | 152 | 1,618,400 | 152 |
| 2025-08-15 | 147 | 148 | 144 | 144 | 325,300 | 144 |
| 2025-08-14 | 145 | 151 | 144 | 147 | 433,900 | 147 |
| 2025-08-13 | 143 | 148 | 141 | 145 | 1,063,000 | 145 |
| 2025-08-12 | 142 | 158 | 136 | 144 | 3,293,700 | 144 |
| 2025-08-08 | 143 | 144 | 141 | 143 | 379,100 | 143 |
| 2025-08-07 | 143 | 146 | 142 | 143 | 449,700 | 143 |
| 2025-08-06 | 143 | 145 | 142 | 144 | 403,900 | 144 |
| 2025-08-05 | 144 | 147 | 142 | 143 | 324,300 | 143 |
| 2025-08-04 | 143 | 144 | 138 | 142 | 564,900 | 142 |
| 2025-08-01 | 146 | 147 | 144 | 145 | 193,500 | 145 |
| 2025-07-31 | 147 | 150 | 145 | 146 | 520,600 | 146 |
| 2025-07-30 | 145 | 147 | 142 | 147 | 315,300 | 147 |
| 2025-07-29 | 147 | 148 | 144 | 145 | 320,600 | 145 |
| 2025-07-28 | 145 | 149 | 141 | 149 | 591,900 | 149 |
| 2025-07-25 | 147 | 148 | 145 | 145 | 315,300 | 145 |
| 2025-07-24 | 150 | 150 | 145 | 145 | 495,200 | 145 |
| 2025-07-23 | 149 | 152 | 145 | 146 | 848,200 | 146 |
| 2025-07-22 | 158 | 158 | 152 | 152 | 842,500 | 152 |
| 2025-07-18 | 154 | 156 | 150 | 153 | 1,023,200 | 153 |
| 2025-07-17 | 156 | 157 | 151 | 154 | 1,267,900 | 154 |
| 2025-07-16 | 148 | 150 | 141 | 146 | 1,091,500 | 146 |
| 2025-07-15 | 162 | 164 | 148 | 150 | 2,649,800 | 150 |
| 2025-07-14 | 165 | 177 | 158 | 164 | 5,894,600 | 164 |
| 2025-07-11 | 159 | 162 | 153 | 157 | 3,948,000 | 157 |
| 2025-07-10 | 148 | 153 | 143 | 149 | 2,588,100 | 149 |
| 2025-07-09 | 151 | 153 | 143 | 145 | 2,555,000 | 145 |
| 2025-07-08 | 137 | 152 | 135 | 147 | 6,105,700 | 147 |
| 2025-07-07 | 135 | 138 | 132 | 132 | 610,700 | 132 |
| 2025-07-04 | 128 | 136 | 127 | 131 | 587,400 | 131 |
| 2025-07-03 | 130 | 131 | 128 | 130 | 157,900 | 130 |
| 2025-07-02 | 129 | 131 | 127 | 129 | 285,600 | 129 |
| 2025-07-01 | 133 | 135 | 130 | 130 | 425,400 | 130 |
| 2025-06-30 | 138 | 138 | 133 | 133 | 537,300 | 133 |
| 2025-06-27 | 132 | 136 | 131 | 134 | 309,800 | 134 |
| 2025-06-26 | 137 | 137 | 131 | 131 | 508,700 | 131 |
| 2025-06-25 | 141 | 141 | 136 | 139 | 307,500 | 139 |
| 2025-06-24 | 138 | 142 | 136 | 140 | 634,600 | 140 |
| 2025-06-23 | 133 | 136 | 129 | 136 | 307,500 | 136 |
| 2025-06-20 | 136 | 136 | 131 | 132 | 222,000 | 132 |
| 2025-06-19 | 133 | 138 | 133 | 135 | 411,900 | 135 |
| 2025-06-18 | 134 | 138 | 132 | 132 | 544,800 | 132 |
| 2025-06-17 | 125 | 134 | 123 | 134 | 428,500 | 134 |
| 2025-06-16 | 121 | 126 | 121 | 125 | 207,500 | 125 |
| 2025-06-13 | 118 | 125 | 118 | 121 | 1,078,300 | 121 |
| 2025-06-12 | 129 | 130 | 125 | 128 | 563,200 | 128 |
| 2025-06-11 | 127 | 130 | 125 | 128 | 433,800 | 128 |
| 2025-06-10 | 127 | 130 | 125 | 126 | 494,500 | 126 |
| 2025-06-09 | 129 | 130 | 126 | 127 | 444,300 | 127 |
| 2025-06-06 | 134 | 134 | 127 | 128 | 982,700 | 128 |
| 2025-06-05 | 132 | 137 | 130 | 136 | 634,400 | 136 |
| 2025-06-04 | 133 | 133 | 131 | 133 | 241,400 | 133 |
| 2025-06-03 | 132 | 135 | 130 | 134 | 344,000 | 134 |
| 2025-06-02 | 131 | 132 | 129 | 130 | 239,900 | 130 |
| 2025-05-30 | 128 | 131 | 127 | 131 | 217,600 | 131 |
| 2025-05-29 | 132 | 132 | 128 | 128 | 280,600 | 128 |
| 2025-05-28 | 131 | 132 | 129 | 130 | 163,100 | 130 |
| 2025-05-27 | 125 | 131 | 125 | 131 | 228,900 | 131 |
| 2025-05-26 | 124 | 127 | 124 | 125 | 276,900 | 125 |
| 2025-05-23 | 123 | 124 | 122 | 124 | 218,700 | 124 |
| 2025-05-22 | 122 | 125 | 122 | 123 | 163,500 | 123 |
| 2025-05-21 | 132 | 132 | 123 | 123 | 697,500 | 123 |
| 2025-05-20 | 130 | 135 | 128 | 131 | 574,600 | 131 |
| 2025-05-19 | 128 | 134 | 127 | 133 | 429,900 | 133 |
| 2025-05-16 | 124 | 129 | 123 | 127 | 288,200 | 127 |
| 2025-05-15 | 122 | 123 | 121 | 123 | 112,100 | 123 |
| 2025-05-14 | 123 | 126 | 122 | 122 | 266,900 | 122 |
| 2025-05-13 | 121 | 125 | 120 | 123 | 573,400 | 123 |
| 2025-05-12 | 120 | 121 | 119 | 120 | 267,900 | 120 |
| 2025-05-09 | 118 | 135 | 116 | 121 | 5,900,800 | 121 |
| 2025-05-08 | 117 | 118 | 116 | 118 | 118,300 | 118 |
| 2025-05-07 | 116 | 126 | 115 | 118 | 1,833,000 | 118 |
| 2025-05-02 | 116 | 117 | 115 | 115 | 69,100 | 115 |
| 2025-05-01 | 119 | 119 | 116 | 116 | 244,000 | 116 |
| 2025-04-30 | 121 | 122 | 119 | 119 | 133,800 | 119 |
| 2025-04-28 | 119 | 122 | 119 | 122 | 126,900 | 122 |
| 2025-04-25 | 119 | 121 | 117 | 120 | 213,100 | 120 |
| 2025-04-24 | 118 | 120 | 117 | 120 | 268,500 | 120 |
| 2025-04-23 | 116 | 117 | 114 | 117 | 149,200 | 117 |
| 2025-04-22 | 115 | 115 | 113 | 115 | 193,700 | 115 |
| 2025-04-21 | 116 | 117 | 115 | 115 | 186,500 | 115 |
| 2025-04-18 | 116 | 117 | 115 | 116 | 86,100 | 116 |
| 2025-04-17 | 115 | 117 | 115 | 115 | 192,800 | 115 |
| 2025-04-16 | 118 | 119 | 115 | 115 | 310,200 | 115 |
| 2025-04-15 | 118 | 128 | 115 | 117 | 1,205,200 | 117 |
| 2025-04-14 | 116 | 122 | 115 | 117 | 400,400 | 117 |
| 2025-04-11 | 111 | 115 | 108 | 113 | 417,000 | 113 |
| 2025-04-10 | 113 | 114 | 110 | 113 | 598,300 | 113 |
| 2025-04-09 | 111 | 111 | 102 | 103 | 423,400 | 103 |
| 2025-04-08 | 105 | 112 | 102 | 111 | 677,800 | 111 |
| 2025-04-07 | 100 | 102 | 95 | 95 | 1,271,900 | 95 |
| 2025-04-04 | 114 | 115 | 101 | 107 | 1,281,400 | 107 |
| 2025-04-03 | 112 | 119 | 112 | 116 | 485,100 | 116 |
| 2025-04-02 | 126 | 159 | 115 | 121 | 8,020,000 | 121 |
| 2025-04-01 | 131 | 132 | 125 | 125 | 738,300 | 125 |
| 2025-03-31 | 132 | 133 | 130 | 130 | 531,700 | 130 |
| 2025-03-28 | 140 | 140 | 134 | 135 | 372,300 | 135 |
| 2025-03-27 | 140 | 142 | 137 | 139 | 423,900 | 139 |
| 2025-03-26 | 137 | 141 | 136 | 139 | 438,600 | 139 |
| 2025-03-25 | 137 | 138 | 136 | 136 | 741,700 | 136 |
| 2025-03-24 | 139 | 139 | 135 | 136 | 390,400 | 136 |
| 2025-03-21 | 133 | 142 | 133 | 139 | 896,100 | 139 |
| 2025-03-19 | 132 | 135 | 131 | 133 | 357,800 | 133 |
| 2025-03-18 | 134 | 134 | 132 | 132 | 509,800 | 132 |
| 2025-03-17 | 141 | 141 | 132 | 134 | 2,009,300 | 134 |
| 2025-03-14 | 148 | 148 | 141 | 143 | 1,240,200 | 143 |
| 2025-03-13 | 149 | 149 | 146 | 146 | 336,900 | 146 |
| 2025-03-12 | 147 | 148 | 145 | 147 | 230,800 | 147 |
| 2025-03-11 | 144 | 145 | 141 | 144 | 524,800 | 144 |
| 2025-03-10 | 150 | 150 | 143 | 146 | 1,157,300 | 146 |
| 2025-03-07 | 151 | 154 | 149 | 149 | 562,000 | 149 |
| 2025-03-06 | 146 | 153 | 146 | 150 | 568,500 | 150 |
| 2025-03-05 | 143 | 148 | 143 | 146 | 362,700 | 146 |
| 2025-03-04 | 144 | 146 | 142 | 144 | 384,200 | 144 |
| 2025-03-03 | 144 | 149 | 144 | 147 | 329,900 | 147 |
| 2025-02-28 | 145 | 146 | 142 | 144 | 581,300 | 144 |
| 2025-02-27 | 146 | 148 | 144 | 145 | 345,000 | 145 |
| 2025-02-26 | 154 | 157 | 141 | 146 | 2,493,000 | 146 |
| 2025-02-25 | 149 | 158 | 149 | 151 | 2,148,400 | 151 |
| 2025-02-21 | 175 | 182 | 152 | 153 | 14,457,000 | 153 |
| 2025-02-20 | 145 | 149 | 144 | 147 | 224,200 | 147 |
| 2025-02-19 | 147 | 147 | 145 | 145 | 153,500 | 145 |
| 2025-02-18 | 141 | 148 | 141 | 147 | 191,500 | 147 |
| 2025-02-17 | 142 | 144 | 139 | 142 | 161,000 | 142 |
| 2025-02-14 | 146 | 148 | 141 | 141 | 394,400 | 141 |
| 2025-02-13 | 137 | 145 | 137 | 145 | 261,400 | 145 |
| 2025-02-12 | 135 | 138 | 134 | 137 | 184,700 | 137 |
| 2025-02-10 | 134 | 136 | 133 | 133 | 127,900 | 133 |
| 2025-02-07 | 134 | 137 | 133 | 135 | 278,700 | 135 |
| 2025-02-06 | 135 | 135 | 133 | 134 | 56,600 | 134 |
| 2025-02-05 | 134 | 136 | 132 | 132 | 66,600 | 132 |
| 2025-02-04 | 135 | 136 | 133 | 133 | 78,900 | 133 |
| 2025-02-03 | 132 | 136 | 130 | 135 | 171,200 | 135 |
| 2025-01-31 | 134 | 134 | 131 | 134 | 87,900 | 134 |
| 2025-01-30 | 132 | 135 | 131 | 133 | 131,500 | 133 |
| 2025-01-29 | 133 | 135 | 131 | 131 | 163,600 | 131 |
| 2025-01-28 | 132 | 134 | 130 | 134 | 115,300 | 134 |
| 2025-01-27 | 134 | 135 | 132 | 132 | 122,000 | 132 |
| 2025-01-24 | 136 | 137 | 132 | 134 | 299,900 | 134 |
| 2025-01-23 | 139 | 140 | 129 | 135 | 786,700 | 135 |
| 2025-01-22 | 144 | 146 | 140 | 140 | 447,500 | 140 |
| 2025-01-21 | 144 | 145 | 143 | 144 | 110,000 | 144 |
| 2025-01-20 | 145 | 146 | 143 | 145 | 144,300 | 145 |
| 2025-01-17 | 148 | 149 | 145 | 145 | 127,000 | 145 |
| 2025-01-16 | 152 | 153 | 147 | 147 | 173,800 | 147 |
| 2025-01-15 | 144 | 152 | 143 | 150 | 439,600 | 150 |
| 2025-01-14 | 144 | 146 | 143 | 143 | 152,200 | 143 |
| 2025-01-10 | 144 | 146 | 143 | 145 | 126,700 | 145 |
| 2025-01-09 | 146 | 146 | 144 | 145 | 66,600 | 145 |
| 2025-01-08 | 143 | 146 | 143 | 146 | 125,000 | 146 |
| 2025-01-07 | 146 | 148 | 143 | 143 | 376,700 | 143 |
| 2025-01-06 | 144 | 147 | 143 | 145 | 154,000 | 145 |
分割・併合履歴 ： [2013-07-29]1株→100株