2776 新都ホールディングス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	67	67	64	65	179,400	65
2023-12-28	64	67	64	67	355,300	67
2023-12-27	65	66	64	66	22,800	66
2023-12-26	63	65	62	65	186,500	65
2023-12-25	63	63	62	62	65,900	62
2023-12-22	65	65	61	62	228,900	62
2023-12-21	64	65	63	64	64,300	64
2023-12-20	64	68	64	65	116,100	65
2023-12-19	62	71	62	63	541,100	63
2023-12-18	63	63	61	61	148,400	61
2023-12-15	66	67	63	64	158,500	64
2023-12-14	67	68	66	66	337,100	66
2023-12-13	69	70	68	69	215,800	69
2023-12-12	70	70	67	70	98,500	70
2023-12-11	70	71	69	69	52,100	69
2023-12-08	69	70	68	69	49,500	69
2023-12-07	71	71	69	70	60,700	70
2023-12-06	70	71	69	70	56,000	70
2023-12-05	72	72	68	70	121,300	70
2023-12-04	71	72	70	71	88,800	71
2023-12-01	70	75	70	71	384,300	71
2023-11-30	67	70	67	70	117,500	70
2023-11-29	67	69	66	67	137,700	67
2023-11-28	63	70	62	67	401,000	67
2023-11-27	64	64	62	63	122,200	63
2023-11-24	65	66	64	64	127,900	64
2023-11-22	65	68	64	65	248,700	65
2023-11-21	61	74	60	66	1,947,700	66
2023-11-20	60	61	60	61	38,400	61
2023-11-17	60	61	60	61	44,200	61
2023-11-16	60	61	60	61	38,500	61
2023-11-15	60	61	60	61	28,300	61
2023-11-14	59	61	59	61	28,000	61
2023-11-13	60	60	59	59	60,200	59
2023-11-10	61	63	60	60	199,000	60
2023-11-09	61	62	61	61	24,400	61
2023-11-08	62	63	60	61	208,700	61
2023-11-07	61	62	61	62	20,800	62
2023-11-06	60	62	60	62	119,900	62
2023-11-02	60	61	59	61	46,200	61
2023-11-01	58	60	58	59	23,700	59
2023-10-31	60	60	59	60	39,500	60
2023-10-30	58	60	58	60	59,500	60
2023-10-27	59	60	59	59	17,600	59
2023-10-26	60	60	59	59	27,300	59
2023-10-25	60	61	60	60	18,400	60
2023-10-24	60	60	59	60	24,700	60
2023-10-23	59	60	58	60	61,200	60
2023-10-20	59	60	59	60	82,700	60
2023-10-19	60	60	58	59	127,800	59
2023-10-18	61	61	60	60	177,400	60
2023-10-17	62	63	61	61	66,400	61
2023-10-16	63	63	60	62	175,200	62
2023-10-13	64	64	62	62	21,400	62
2023-10-12	64	65	63	64	41,200	64
2023-10-11	62	65	62	63	185,500	63
2023-10-10	62	65	62	63	207,700	63
2023-10-06	61	62	61	62	51,100	62
2023-10-05	61	62	61	62	50,300	62
2023-10-04	61	63	60	61	126,500	61
2023-10-03	63	64	63	63	135,300	63
2023-10-02	63	65	63	64	174,600	64
2023-09-29	63	64	63	63	140,900	63
2023-09-28	63	64	62	64	50,100	64
2023-09-27	62	64	62	64	123,400	64
2023-09-26	64	64	63	63	52,700	63
2023-09-25	63	65	62	65	163,500	65
2023-09-22	62	64	62	63	66,700	63
2023-09-21	65	65	62	63	182,800	63
2023-09-20	65	66	64	65	152,300	65
2023-09-19	68	68	65	66	133,700	66
2023-09-15	68	68	66	68	54,600	68
2023-09-14	68	68	66	68	318,900	68
2023-09-13	68	70	67	70	156,700	70
2023-09-12	69	70	59	68	468,700	68
2023-09-11	70	70	69	69	37,800	69
2023-09-08	70	70	69	69	227,200	69
2023-09-07	71	71	70	70	99,400	70
2023-09-06	73	73	70	71	146,900	71
2023-09-05	72	73	71	72	63,100	72
2023-09-04	72	72	71	72	34,300	72
2023-09-01	72	73	70	71	271,900	71
2023-08-31	72	75	72	73	180,000	73
2023-08-30	71	72	71	72	46,200	72
2023-08-29	72	72	71	71	73,700	71
2023-08-28	71	72	71	71	346,700	71
2023-08-25	70	71	70	71	43,700	71
2023-08-24	71	72	70	72	144,900	72
2023-08-23	72	72	71	71	66,600	71
2023-08-22	73	73	72	72	24,900	72
2023-08-21	71	73	71	73	68,000	73
2023-08-18	71	72	71	71	23,500	71
2023-08-17	72	73	71	72	51,900	72
2023-08-16	72	72	71	71	74,100	71
2023-08-15	73	74	71	72	213,800	72
2023-08-14	75	75	73	74	63,700	74
2023-08-10	74	75	73	75	135,900	75
2023-08-09	75	76	74	75	76,700	75
2023-08-08	75	76	75	75	13,000	75
2023-08-07	75	76	74	75	48,000	75
2023-08-04	74	76	74	75	62,900	75
2023-08-03	75	75	74	74	66,600	74
2023-08-02	76	78	75	75	487,700	75
2023-08-01	78	79	78	78	98,900	78
2023-07-31	77	78	75	78	299,800	78
2023-07-28	84	84	74	75	1,469,500	75
2023-07-27	84	84	83	84	20,800	84
2023-07-26	84	85	82	83	100,000	83
2023-07-25	84	85	83	84	32,100	84
2023-07-24	83	84	82	84	27,800	84
2023-07-21	82	84	82	83	41,600	83
2023-07-20	85	85	82	83	112,400	83
2023-07-19	85	85	83	83	88,500	83
2023-07-18	84	85	84	85	31,500	85
2023-07-14	83	85	83	84	54,700	84
2023-07-13	82	84	82	83	72,300	83
2023-07-12	85	85	82	82	130,700	82
2023-07-11	84	85	84	85	22,400	85
2023-07-10	83	84	83	84	62,200	84
2023-07-07	85	86	83	84	141,200	84
2023-07-06	86	86	85	85	50,800	85
2023-07-05	87	87	85	86	57,200	86
2023-07-04	85	87	85	87	100,100	87
2023-07-03	86	87	85	85	91,500	85
2023-06-30	86	86	85	86	48,100	86
2023-06-29	86	87	85	86	58,000	86
2023-06-28	86	87	85	87	88,600	87
2023-06-27	84	86	84	85	57,700	85
2023-06-26	83	86	82	84	164,800	84
2023-06-23	83	84	82	84	102,200	84
2023-06-22	85	86	81	83	430,700	83
2023-06-21	85	86	85	85	95,000	85
2023-06-20	87	87	84	85	223,900	85
2023-06-19	87	88	84	87	200,400	87
2023-06-16	87	87	85	87	60,000	87
2023-06-15	85	87	85	87	133,800	87
2023-06-14	85	88	84	87	220,100	87
2023-06-13	84	86	84	86	150,200	86
2023-06-12	84	85	84	85	84,800	85
2023-06-09	84	84	83	84	23,900	84
2023-06-08	84	85	83	83	50,400	83
2023-06-07	82	84	82	84	175,200	84
2023-06-06	82	83	81	83	70,000	83
2023-06-05	83	83	82	82	15,600	82
2023-06-02	83	85	82	82	136,600	82
2023-06-01	81	84	81	84	102,900	84
2023-05-31	82	82	80	81	23,700	81
2023-05-30	80	82	80	82	67,200	82
2023-05-29	80	81	80	80	22,100	80
2023-05-26	80	81	79	79	110,200	79
2023-05-25	81	81	80	81	16,800	81
2023-05-24	80	81	80	81	35,100	81
2023-05-23	82	82	80	80	42,300	80
2023-05-22	81	82	81	82	40,000	82
2023-05-19	80	82	79	82	102,800	82
2023-05-18	79	81	79	80	107,900	80
2023-05-17	79	80	77	79	98,300	79
2023-05-16	79	80	78	79	143,100	79
2023-05-15	79	80	77	80	142,100	80
2023-05-12	81	81	79	79	148,800	79
2023-05-11	81	82	81	81	18,600	81
2023-05-10	82	83	81	81	40,400	81
2023-05-09	82	83	81	83	73,500	83
2023-05-08	83	83	81	83	71,200	83
2023-05-02	82	83	81	83	46,100	83
2023-05-01	83	84	81	81	214,500	81
2023-04-28	83	84	83	84	109,400	84
2023-04-27	83	84	82	84	162,900	84
2023-04-26	82	84	79	84	270,400	84
2023-04-25	84	85	81	81	302,300	81
2023-04-24	83	86	82	84	453,700	84
2023-04-21	86	87	86	86	32,600	86
2023-04-20	88	88	86	86	207,700	86
2023-04-19	88	88	87	87	31,200	87
2023-04-18	86	89	86	88	136,200	88
2023-04-17	87	88	86	86	58,200	86
2023-04-14	87	88	87	88	45,900	88
2023-04-13	87	88	87	87	21,700	87
2023-04-12	88	88	87	87	91,200	87
2023-04-11	87	88	86	87	78,500	87
2023-04-10	87	89	87	87	284,700	87
2023-04-07	88	89	87	87	119,400	87
2023-04-06	87	90	87	88	222,100	88
2023-04-05	85	88	84	86	324,200	86
2023-04-04	87	87	85	85	60,400	85
2023-04-03	85	87	85	87	93,400	87
2023-03-31	85	86	84	86	119,400	86
2023-03-30	84	86	84	86	65,000	86
2023-03-29	84	85	83	85	162,800	85
2023-03-28	88	88	84	84	346,300	84
2023-03-27	85	86	84	84	202,400	84
2023-03-24	87	88	86	86	276,700	86
2023-03-23	86	88	86	88	191,300	88
2023-03-22	88	89	87	88	294,800	88
2023-03-20	93	93	90	90	427,400	90
2023-03-17	93	97	93	96	224,900	96
2023-03-16	94	95	92	93	143,500	93
2023-03-15	94	95	93	95	207,300	95
2023-03-14	95	96	93	94	277,500	94
2023-03-13	95	96	94	96	215,900	96
2023-03-10	95	99	94	96	456,700	96
2023-03-09	95	96	95	96	279,700	96
2023-03-08	95	98	95	97	439,000	97
2023-03-07	93	96	93	95	539,900	95
2023-03-06	93	95	93	94	145,300	94
2023-03-03	94	94	92	93	70,400	93
2023-03-02	93	94	93	93	162,200	93
2023-03-01	93	95	92	94	293,700	94
2023-02-28	92	93	91	93	227,600	93
2023-02-27	92	95	92	92	450,100	92
2023-02-24	93	93	90	92	364,600	92
2023-02-22	90	96	89	93	863,900	93
2023-02-21	93	94	90	90	702,700	90
2023-02-20	92	95	91	93	301,500	93
2023-02-17	89	94	89	92	199,500	92
2023-02-16	89	90	88	90	113,600	90
2023-02-15	89	91	89	89	154,100	89
2023-02-14	87	91	86	91	454,300	91
2023-02-13	89	89	86	88	723,600	88
2023-02-10	92	93	89	89	1,062,600	89
2023-02-09	96	108	90	93	7,592,500	93
2023-02-08	86	87	85	86	83,700	86
2023-02-07	86	88	86	87	67,500	87
2023-02-06	88	88	85	87	219,100	87
2023-02-03	88	89	87	88	65,600	88
2023-02-02	88	89	88	89	42,900	89
2023-02-01	86	88	85	88	88,400	88
2023-01-31	86	87	85	86	41,600	86
2023-01-30	86	87	85	86	133,500	86
2023-01-27	86	87	85	87	77,400	87
2023-01-26	88	88	85	86	297,400	86
2023-01-25	89	89	87	87	183,200	87
2023-01-24	88	89	87	88	127,400	88
2023-01-23	89	89	87	88	123,200	88
2023-01-20	89	89	88	89	11,900	89
2023-01-19	88	89	87	89	81,400	89
2023-01-18	87	89	87	89	182,400	89
2023-01-17	88	89	87	88	174,700	88
2023-01-16	89	89	87	88	256,600	88
2023-01-13	91	91	89	89	165,500	89
2023-01-12	92	92	90	90	61,300	90
2023-01-11	90	92	89	92	263,100	92
2023-01-10	92	92	90	90	209,800	90
2023-01-06	90	93	90	92	164,200	92
2023-01-05	92	92	90	92	236,000	92
2023-01-04	93	94	91	93	198,000	93

分割・併合履歴： [2013-07-29]1株→100株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30