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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
