2776 新都ホールディングス(株) 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 144 | 145 | 143 | 143 | 137,100 | 143 |
| 2024-11-20 | 146 | 148 | 144 | 145 | 162,300 | 145 |
| 2024-11-19 | 145 | 147 | 144 | 146 | 168,300 | 146 |
| 2024-11-18 | 147 | 148 | 145 | 145 | 184,200 | 145 |
| 2024-11-15 | 148 | 150 | 147 | 147 | 170,800 | 147 |
| 2024-11-14 | 147 | 151 | 147 | 151 | 143,200 | 151 |
| 2024-11-13 | 149 | 150 | 146 | 148 | 156,200 | 148 |
| 2024-11-12 | 147 | 150 | 145 | 148 | 778,400 | 148 |
| 2024-11-11 | 150 | 151 | 149 | 151 | 123,500 | 151 |
| 2024-11-08 | 152 | 153 | 149 | 149 | 204,700 | 149 |
| 2024-11-07 | 148 | 152 | 146 | 149 | 512,300 | 149 |
| 2024-11-06 | 149 | 155 | 148 | 150 | 636,600 | 150 |
| 2024-11-05 | 149 | 150 | 147 | 148 | 407,800 | 148 |
| 2024-11-01 | 141 | 150 | 141 | 147 | 723,500 | 147 |
| 2024-10-31 | 160 | 160 | 138 | 146 | 3,774,400 | 146 |
| 2024-10-30 | 181 | 181 | 175 | 177 | 773,300 | 177 |
| 2024-10-29 | 171 | 183 | 170 | 179 | 840,900 | 179 |
| 2024-10-28 | 166 | 176 | 165 | 170 | 950,200 | 170 |
| 2024-10-25 | 170 | 172 | 165 | 168 | 856,100 | 168 |
| 2024-10-24 | 159 | 170 | 158 | 170 | 1,087,200 | 170 |
| 2024-10-23 | 169 | 176 | 162 | 162 | 1,496,300 | 162 |
| 2024-10-22 | 159 | 168 | 158 | 166 | 953,200 | 166 |
| 2024-10-21 | 160 | 162 | 156 | 159 | 725,500 | 159 |
| 2024-10-18 | 151 | 160 | 150 | 160 | 592,500 | 160 |
| 2024-10-17 | 150 | 151 | 146 | 149 | 271,500 | 149 |
| 2024-10-16 | 150 | 150 | 146 | 149 | 275,800 | 149 |
| 2024-10-15 | 145 | 152 | 141 | 150 | 783,300 | 150 |
| 2024-10-11 | 143 | 146 | 141 | 143 | 451,800 | 143 |
| 2024-10-10 | 148 | 151 | 142 | 143 | 564,500 | 143 |
| 2024-10-09 | 148 | 149 | 144 | 147 | 545,000 | 147 |
| 2024-10-08 | 151 | 151 | 147 | 148 | 516,900 | 148 |
| 2024-10-07 | 156 | 158 | 150 | 151 | 656,300 | 151 |
| 2024-10-04 | 154 | 154 | 150 | 151 | 745,500 | 151 |
| 2024-10-03 | 154 | 158 | 154 | 155 | 702,900 | 155 |
| 2024-10-02 | 155 | 157 | 152 | 153 | 756,300 | 153 |
| 2024-10-01 | 160 | 160 | 156 | 158 | 753,200 | 158 |
| 2024-09-30 | 158 | 164 | 157 | 158 | 965,200 | 158 |
| 2024-09-27 | 161 | 163 | 155 | 161 | 1,062,400 | 161 |
| 2024-09-26 | 155 | 162 | 155 | 157 | 1,738,800 | 157 |
| 2024-09-25 | 151 | 156 | 148 | 152 | 997,200 | 152 |
| 2024-09-24 | 164 | 164 | 153 | 153 | 1,829,000 | 153 |
| 2024-09-20 | 170 | 171 | 164 | 164 | 1,576,300 | 164 |
| 2024-09-19 | 164 | 174 | 162 | 166 | 3,604,400 | 166 |
| 2024-09-18 | 164 | 180 | 161 | 162 | 6,336,300 | 162 |
| 2024-09-17 | 170 | 175 | 152 | 161 | 8,443,700 | 161 |
| 2024-09-13 | 191 | 224 | 190 | 208 | 10,780,800 | 208 |
| 2024-09-12 | 191 | 197 | 190 | 191 | 1,046,700 | 191 |
| 2024-09-11 | 195 | 197 | 183 | 186 | 1,307,400 | 186 |
| 2024-09-10 | 192 | 198 | 191 | 194 | 1,047,300 | 194 |
| 2024-09-09 | 176 | 193 | 167 | 192 | 1,766,700 | 192 |
| 2024-09-06 | 192 | 192 | 181 | 186 | 1,269,800 | 186 |
| 2024-09-05 | 195 | 201 | 187 | 190 | 1,840,600 | 190 |
| 2024-09-04 | 190 | 199 | 189 | 190 | 1,865,300 | 190 |
| 2024-09-03 | 187 | 201 | 187 | 197 | 1,830,300 | 197 |
| 2024-09-02 | 181 | 196 | 181 | 187 | 1,979,000 | 187 |
| 2024-08-30 | 184 | 184 | 175 | 179 | 1,117,300 | 179 |
| 2024-08-29 | 174 | 184 | 172 | 180 | 2,222,900 | 180 |
| 2024-08-28 | 168 | 177 | 166 | 174 | 1,870,400 | 174 |
| 2024-08-27 | 151 | 171 | 149 | 169 | 2,450,100 | 169 |
| 2024-08-26 | 152 | 154 | 148 | 150 | 466,200 | 150 |
| 2024-08-23 | 152 | 152 | 145 | 152 | 770,200 | 152 |
| 2024-08-22 | 148 | 155 | 147 | 151 | 1,480,300 | 151 |
| 2024-08-21 | 143 | 148 | 142 | 147 | 844,900 | 147 |
| 2024-08-20 | 136 | 146 | 136 | 146 | 765,500 | 146 |
| 2024-08-19 | 133 | 140 | 131 | 136 | 494,500 | 136 |
| 2024-08-16 | 133 | 135 | 131 | 132 | 707,500 | 132 |
| 2024-08-15 | 135 | 135 | 128 | 131 | 1,307,700 | 131 |
| 2024-08-14 | 141 | 141 | 135 | 136 | 1,081,000 | 136 |
| 2024-08-13 | 141 | 145 | 141 | 141 | 580,100 | 141 |
| 2024-08-09 | 144 | 145 | 138 | 140 | 1,007,500 | 140 |
| 2024-08-08 | 137 | 142 | 134 | 141 | 1,103,400 | 141 |
| 2024-08-07 | 124 | 145 | 124 | 138 | 2,037,600 | 138 |
| 2024-08-06 | 124 | 132 | 120 | 127 | 2,051,400 | 127 |
| 2024-08-05 | 120 | 132 | 105 | 110 | 3,980,700 | 110 |
| 2024-08-02 | 133 | 146 | 130 | 141 | 1,935,900 | 141 |
| 2024-08-01 | 141 | 142 | 135 | 138 | 1,084,700 | 138 |
| 2024-07-31 | 142 | 148 | 142 | 144 | 775,600 | 144 |
| 2024-07-30 | 144 | 145 | 139 | 143 | 736,700 | 143 |
| 2024-07-29 | 143 | 149 | 140 | 142 | 1,184,300 | 142 |
| 2024-07-26 | 148 | 148 | 137 | 138 | 2,161,100 | 138 |
| 2024-07-25 | 148 | 152 | 145 | 148 | 1,292,400 | 148 |
| 2024-07-24 | 161 | 161 | 151 | 153 | 1,691,800 | 153 |
| 2024-07-23 | 154 | 164 | 154 | 163 | 1,693,100 | 163 |
| 2024-07-22 | 152 | 163 | 145 | 152 | 2,245,900 | 152 |
| 2024-07-19 | 178 | 178 | 147 | 153 | 5,434,600 | 153 |
| 2024-07-18 | 184 | 190 | 182 | 182 | 989,300 | 182 |
| 2024-07-17 | 192 | 193 | 186 | 187 | 1,387,000 | 187 |
| 2024-07-16 | 198 | 204 | 192 | 192 | 2,088,800 | 192 |
| 2024-07-12 | 199 | 202 | 189 | 189 | 2,050,400 | 189 |
| 2024-07-11 | 182 | 201 | 182 | 200 | 2,026,300 | 200 |
| 2024-07-10 | 189 | 191 | 184 | 184 | 920,500 | 184 |
| 2024-07-09 | 196 | 197 | 189 | 189 | 990,300 | 189 |
| 2024-07-08 | 200 | 206 | 192 | 195 | 1,549,000 | 195 |
| 2024-07-05 | 199 | 205 | 196 | 202 | 1,490,200 | 202 |
| 2024-07-04 | 190 | 207 | 189 | 198 | 2,679,400 | 198 |
| 2024-07-03 | 198 | 198 | 187 | 188 | 1,233,700 | 188 |
| 2024-07-02 | 191 | 202 | 183 | 194 | 2,815,100 | 194 |
| 2024-07-01 | 209 | 215 | 196 | 196 | 3,275,300 | 196 |
| 2024-06-28 | 199 | 215 | 198 | 212 | 3,892,000 | 212 |
| 2024-06-27 | 197 | 201 | 191 | 194 | 1,909,900 | 194 |
| 2024-06-26 | 192 | 210 | 190 | 200 | 4,250,800 | 200 |
| 2024-06-25 | 178 | 199 | 175 | 192 | 5,166,500 | 192 |
| 2024-06-24 | 164 | 181 | 162 | 178 | 2,569,300 | 178 |
| 2024-06-21 | 157 | 168 | 156 | 164 | 2,780,000 | 164 |
| 2024-06-20 | 157 | 158 | 151 | 156 | 806,700 | 156 |
| 2024-06-19 | 158 | 164 | 155 | 157 | 1,680,700 | 157 |
| 2024-06-18 | 155 | 160 | 145 | 157 | 3,240,900 | 157 |
| 2024-06-17 | 158 | 171 | 155 | 160 | 2,547,600 | 160 |
| 2024-06-14 | 183 | 184 | 160 | 163 | 3,629,000 | 163 |
| 2024-06-13 | 182 | 187 | 171 | 180 | 3,388,500 | 180 |
| 2024-06-12 | 168 | 188 | 165 | 184 | 6,731,200 | 184 |
| 2024-06-11 | 145 | 172 | 144 | 168 | 6,614,400 | 168 |
| 2024-06-10 | 134 | 147 | 133 | 145 | 1,439,500 | 145 |
| 2024-06-07 | 133 | 136 | 132 | 135 | 441,800 | 135 |
| 2024-06-06 | 140 | 141 | 133 | 133 | 2,446,500 | 133 |
| 2024-06-05 | 146 | 153 | 136 | 144 | 3,051,000 | 144 |
| 2024-06-04 | 141 | 148 | 141 | 144 | 962,800 | 144 |
| 2024-06-03 | 148 | 148 | 141 | 141 | 1,043,900 | 141 |
| 2024-05-31 | 141 | 150 | 137 | 147 | 2,078,100 | 147 |
| 2024-05-30 | 129 | 144 | 129 | 142 | 1,751,900 | 142 |
| 2024-05-29 | 134 | 137 | 130 | 131 | 821,100 | 131 |
| 2024-05-28 | 131 | 137 | 127 | 136 | 1,282,900 | 136 |
| 2024-05-27 | 130 | 132 | 127 | 128 | 810,900 | 128 |
| 2024-05-24 | 125 | 136 | 125 | 133 | 1,059,300 | 133 |
| 2024-05-23 | 151 | 151 | 131 | 133 | 2,252,600 | 133 |
| 2024-05-22 | 137 | 152 | 134 | 151 | 2,569,700 | 151 |
| 2024-05-21 | 139 | 142 | 132 | 136 | 1,228,900 | 136 |
| 2024-05-20 | 130 | 144 | 130 | 138 | 2,059,000 | 138 |
| 2024-05-17 | 124 | 132 | 122 | 132 | 836,700 | 132 |
| 2024-05-16 | 129 | 131 | 120 | 126 | 1,242,100 | 126 |
| 2024-05-15 | 122 | 130 | 120 | 128 | 1,595,900 | 128 |
| 2024-05-14 | 113 | 124 | 111 | 121 | 1,815,400 | 121 |
| 2024-05-13 | 115 | 115 | 111 | 113 | 948,100 | 113 |
| 2024-05-10 | 116 | 119 | 112 | 115 | 1,495,600 | 115 |
| 2024-05-09 | 118 | 135 | 112 | 113 | 11,010,700 | 113 |
| 2024-05-08 | 118 | 121 | 111 | 111 | 1,367,200 | 111 |
| 2024-05-07 | 115 | 118 | 110 | 115 | 1,141,500 | 115 |
| 2024-05-02 | 115 | 119 | 112 | 114 | 1,223,100 | 114 |
| 2024-05-01 | 115 | 124 | 110 | 114 | 2,857,200 | 114 |
| 2024-04-30 | 124 | 128 | 117 | 118 | 2,403,700 | 118 |
| 2024-04-26 | 132 | 141 | 125 | 129 | 3,600,300 | 129 |
| 2024-04-25 | 137 | 142 | 128 | 139 | 6,624,200 | 139 |
| 2024-04-24 | 112 | 137 | 109 | 132 | 15,070,300 | 132 |
| 2024-04-23 | 109 | 119 | 99 | 103 | 5,220,200 | 103 |
| 2024-04-22 | 111 | 125 | 102 | 109 | 13,614,800 | 109 |
| 2024-04-19 | 91 | 101 | 91 | 101 | 5,958,900 | 101 |
| 2024-04-18 | 70 | 72 | 70 | 71 | 16,500 | 71 |
| 2024-04-17 | 72 | 72 | 69 | 71 | 34,200 | 71 |
| 2024-04-16 | 72 | 72 | 69 | 70 | 76,300 | 70 |
| 2024-04-15 | 73 | 73 | 71 | 71 | 18,000 | 71 |
| 2024-04-12 | 72 | 73 | 72 | 72 | 14,500 | 72 |
| 2024-04-11 | 72 | 72 | 71 | 71 | 16,100 | 71 |
| 2024-04-10 | 71 | 72 | 70 | 72 | 27,000 | 72 |
| 2024-04-09 | 72 | 72 | 70 | 71 | 19,100 | 71 |
| 2024-04-08 | 72 | 72 | 70 | 72 | 30,700 | 72 |
| 2024-04-05 | 67 | 72 | 67 | 72 | 80,500 | 72 |
| 2024-04-04 | 72 | 72 | 68 | 69 | 112,200 | 69 |
| 2024-04-03 | 71 | 72 | 70 | 72 | 44,200 | 72 |
| 2024-04-02 | 71 | 72 | 71 | 71 | 29,400 | 71 |
| 2024-04-01 | 73 | 73 | 71 | 71 | 23,600 | 71 |
| 2024-03-29 | 71 | 72 | 70 | 72 | 32,500 | 72 |
| 2024-03-28 | 72 | 72 | 71 | 72 | 18,300 | 72 |
| 2024-03-27 | 71 | 72 | 70 | 72 | 48,500 | 72 |
| 2024-03-26 | 73 | 73 | 70 | 70 | 74,700 | 70 |
| 2024-03-25 | 70 | 73 | 70 | 73 | 68,100 | 73 |
| 2024-03-22 | 70 | 71 | 69 | 71 | 91,700 | 71 |
| 2024-03-21 | 70 | 71 | 69 | 69 | 32,800 | 69 |
| 2024-03-19 | 70 | 70 | 69 | 70 | 31,900 | 70 |
| 2024-03-18 | 72 | 72 | 68 | 70 | 247,000 | 70 |
| 2024-03-15 | 72 | 73 | 71 | 71 | 103,600 | 71 |
| 2024-03-14 | 72 | 74 | 71 | 73 | 221,400 | 73 |
| 2024-03-13 | 71 | 82 | 71 | 72 | 563,100 | 72 |
| 2024-03-12 | 71 | 73 | 71 | 71 | 82,500 | 71 |
| 2024-03-11 | 74 | 74 | 71 | 72 | 78,500 | 72 |
| 2024-03-08 | 76 | 77 | 74 | 74 | 130,500 | 74 |
| 2024-03-07 | 79 | 79 | 76 | 78 | 246,200 | 78 |
| 2024-03-06 | 81 | 81 | 78 | 79 | 127,300 | 79 |
| 2024-03-05 | 81 | 82 | 80 | 81 | 215,900 | 81 |
| 2024-03-04 | 82 | 82 | 80 | 80 | 79,700 | 80 |
| 2024-03-01 | 82 | 82 | 80 | 82 | 42,100 | 82 |
| 2024-02-29 | 81 | 85 | 81 | 82 | 147,600 | 82 |
| 2024-02-28 | 80 | 81 | 79 | 81 | 278,100 | 81 |
| 2024-02-27 | 80 | 80 | 78 | 80 | 78,400 | 80 |
| 2024-02-26 | 82 | 82 | 79 | 79 | 95,600 | 79 |
| 2024-02-22 | 80 | 82 | 79 | 81 | 102,200 | 81 |
| 2024-02-21 | 80 | 80 | 79 | 80 | 68,900 | 80 |
| 2024-02-20 | 79 | 81 | 78 | 81 | 122,400 | 81 |
| 2024-02-19 | 77 | 79 | 74 | 79 | 131,700 | 79 |
| 2024-02-16 | 76 | 78 | 75 | 77 | 172,900 | 77 |
| 2024-02-15 | 77 | 77 | 75 | 76 | 76,000 | 76 |
| 2024-02-14 | 76 | 76 | 75 | 75 | 11,600 | 75 |
| 2024-02-13 | 77 | 78 | 75 | 76 | 109,600 | 76 |
| 2024-02-09 | 74 | 75 | 74 | 75 | 26,600 | 75 |
| 2024-02-08 | 74 | 74 | 73 | 73 | 70,100 | 73 |
| 2024-02-07 | 80 | 80 | 71 | 73 | 408,600 | 73 |
| 2024-02-06 | 82 | 83 | 79 | 80 | 194,000 | 80 |
| 2024-02-05 | 79 | 82 | 79 | 82 | 382,000 | 82 |
| 2024-02-02 | 76 | 79 | 73 | 79 | 300,900 | 79 |
| 2024-02-01 | 73 | 75 | 72 | 75 | 150,400 | 75 |
| 2024-01-31 | 71 | 73 | 70 | 72 | 70,700 | 72 |
| 2024-01-30 | 70 | 71 | 70 | 70 | 56,300 | 70 |
| 2024-01-29 | 70 | 71 | 70 | 71 | 48,700 | 71 |
| 2024-01-26 | 69 | 71 | 68 | 70 | 206,300 | 70 |
| 2024-01-25 | 67 | 69 | 67 | 69 | 54,200 | 69 |
| 2024-01-24 | 67 | 69 | 67 | 67 | 39,400 | 67 |
| 2024-01-23 | 67 | 69 | 67 | 67 | 41,200 | 67 |
| 2024-01-22 | 68 | 68 | 67 | 68 | 57,700 | 68 |
| 2024-01-19 | 68 | 69 | 67 | 67 | 54,300 | 67 |
| 2024-01-18 | 67 | 68 | 67 | 67 | 34,600 | 67 |
| 2024-01-17 | 67 | 68 | 67 | 68 | 14,500 | 68 |
| 2024-01-16 | 68 | 68 | 67 | 67 | 47,200 | 67 |
| 2024-01-15 | 68 | 68 | 67 | 67 | 20,900 | 67 |
| 2024-01-12 | 68 | 68 | 67 | 67 | 14,900 | 67 |
| 2024-01-11 | 67 | 68 | 67 | 68 | 25,800 | 68 |
| 2024-01-10 | 67 | 68 | 66 | 67 | 57,500 | 67 |
| 2024-01-09 | 67 | 67 | 66 | 67 | 22,200 | 67 |
| 2024-01-05 | 66 | 67 | 66 | 66 | 12,700 | 66 |
| 2024-01-04 | 67 | 67 | 66 | 66 | 51,500 | 66 |
分割・併合履歴 ： [2013-07-29]1株→100株
