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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 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