7638 (株)NEW ART HOLDINGS 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 | 1,290 | 1,307 | 1,250 | 1,306 | 100,700 | 1,306 |
| 2025-04-03 | 1,284 | 1,390 | 1,254 | 1,310 | 174,600 | 1,310 |
| 2025-04-02 | 1,345 | 1,345 | 1,252 | 1,254 | 93,400 | 1,254 |
| 2025-04-01 | 1,387 | 1,397 | 1,342 | 1,345 | 49,800 | 1,345 |
| 2025-03-31 | 1,400 | 1,410 | 1,385 | 1,395 | 30,900 | 1,395 |
| 2025-03-28 | 1,400 | 1,464 | 1,400 | 1,426 | 62,700 | 1,426 |
| 2025-03-27 | 1,532 | 1,587 | 1,532 | 1,582 | 66,900 | 1,582 |
| 2025-03-26 | 1,570 | 1,573 | 1,560 | 1,572 | 30,100 | 1,572 |
| 2025-03-25 | 1,564 | 1,572 | 1,557 | 1,569 | 21,600 | 1,569 |
| 2025-03-24 | 1,566 | 1,566 | 1,547 | 1,553 | 45,500 | 1,553 |
| 2025-03-21 | 1,633 | 1,633 | 1,580 | 1,584 | 50,200 | 1,584 |
| 2025-03-19 | 1,620 | 1,650 | 1,611 | 1,637 | 38,900 | 1,637 |
| 2025-03-18 | 1,634 | 1,654 | 1,628 | 1,642 | 41,800 | 1,642 |
| 2025-03-17 | 1,629 | 1,636 | 1,623 | 1,636 | 37,300 | 1,636 |
| 2025-03-14 | 1,583 | 1,630 | 1,580 | 1,629 | 38,900 | 1,629 |
| 2025-03-13 | 1,550 | 1,598 | 1,549 | 1,584 | 54,900 | 1,584 |
| 2025-03-12 | 1,500 | 1,530 | 1,500 | 1,530 | 15,800 | 1,530 |
| 2025-03-11 | 1,514 | 1,514 | 1,496 | 1,507 | 36,000 | 1,507 |
| 2025-03-10 | 1,533 | 1,533 | 1,510 | 1,520 | 28,500 | 1,520 |
| 2025-03-07 | 1,513 | 1,534 | 1,501 | 1,530 | 34,500 | 1,530 |
| 2025-03-06 | 1,517 | 1,530 | 1,517 | 1,519 | 30,700 | 1,519 |
| 2025-03-05 | 1,520 | 1,528 | 1,512 | 1,515 | 34,300 | 1,515 |
| 2025-03-04 | 1,534 | 1,536 | 1,514 | 1,522 | 32,600 | 1,522 |
| 2025-03-03 | 1,519 | 1,539 | 1,519 | 1,530 | 39,200 | 1,530 |
| 2025-02-28 | 1,536 | 1,547 | 1,510 | 1,517 | 40,200 | 1,517 |
| 2025-02-27 | 1,551 | 1,565 | 1,527 | 1,549 | 25,300 | 1,549 |
| 2025-02-26 | 1,565 | 1,578 | 1,520 | 1,542 | 43,100 | 1,542 |
| 2025-02-25 | 1,560 | 1,570 | 1,551 | 1,564 | 21,800 | 1,564 |
| 2025-02-21 | 1,590 | 1,599 | 1,567 | 1,570 | 37,100 | 1,570 |
| 2025-02-20 | 1,641 | 1,659 | 1,596 | 1,598 | 109,000 | 1,598 |
| 2025-02-19 | 1,600 | 1,663 | 1,593 | 1,650 | 96,200 | 1,650 |
| 2025-02-18 | 1,520 | 1,605 | 1,520 | 1,601 | 74,500 | 1,601 |
| 2025-02-17 | 1,501 | 1,524 | 1,488 | 1,523 | 115,000 | 1,523 |
| 2025-02-14 | 1,470 | 1,534 | 1,455 | 1,516 | 290,800 | 1,516 |
| 2025-02-13 | 1,715 | 1,722 | 1,695 | 1,710 | 32,800 | 1,710 |
| 2025-02-12 | 1,711 | 1,722 | 1,700 | 1,722 | 25,700 | 1,722 |
| 2025-02-10 | 1,710 | 1,716 | 1,695 | 1,711 | 14,900 | 1,711 |
| 2025-02-07 | 1,725 | 1,725 | 1,705 | 1,713 | 19,700 | 1,713 |
| 2025-02-06 | 1,708 | 1,720 | 1,708 | 1,714 | 18,200 | 1,714 |
| 2025-02-05 | 1,709 | 1,727 | 1,700 | 1,708 | 27,200 | 1,708 |
| 2025-02-04 | 1,717 | 1,730 | 1,702 | 1,702 | 29,600 | 1,702 |
| 2025-02-03 | 1,720 | 1,735 | 1,705 | 1,705 | 48,000 | 1,705 |
| 2025-01-31 | 1,756 | 1,759 | 1,735 | 1,742 | 24,500 | 1,742 |
| 2025-01-30 | 1,722 | 1,748 | 1,718 | 1,747 | 27,300 | 1,747 |
| 2025-01-29 | 1,728 | 1,728 | 1,712 | 1,722 | 30,100 | 1,722 |
| 2025-01-28 | 1,706 | 1,728 | 1,703 | 1,726 | 35,500 | 1,726 |
| 2025-01-27 | 1,691 | 1,708 | 1,684 | 1,705 | 47,000 | 1,705 |
| 2025-01-24 | 1,661 | 1,685 | 1,661 | 1,680 | 26,500 | 1,680 |
| 2025-01-23 | 1,645 | 1,667 | 1,642 | 1,656 | 24,800 | 1,656 |
| 2025-01-22 | 1,630 | 1,651 | 1,630 | 1,645 | 28,600 | 1,645 |
| 2025-01-21 | 1,608 | 1,628 | 1,600 | 1,620 | 23,100 | 1,620 |
| 2025-01-20 | 1,612 | 1,630 | 1,607 | 1,607 | 24,500 | 1,607 |
| 2025-01-17 | 1,616 | 1,620 | 1,589 | 1,609 | 40,300 | 1,609 |
| 2025-01-16 | 1,640 | 1,653 | 1,630 | 1,630 | 29,000 | 1,630 |
| 2025-01-15 | 1,669 | 1,669 | 1,630 | 1,635 | 20,400 | 1,635 |
| 2025-01-14 | 1,675 | 1,675 | 1,626 | 1,649 | 54,800 | 1,649 |
| 2025-01-10 | 1,666 | 1,679 | 1,653 | 1,679 | 47,400 | 1,679 |
| 2025-01-09 | 1,631 | 1,647 | 1,622 | 1,647 | 38,600 | 1,647 |
| 2025-01-08 | 1,643 | 1,644 | 1,621 | 1,642 | 50,900 | 1,642 |
| 2025-01-07 | 1,630 | 1,645 | 1,625 | 1,637 | 48,400 | 1,637 |
| 2025-01-06 | 1,616 | 1,678 | 1,610 | 1,617 | 138,000 | 1,617 |
分割・併合履歴 ： [2019-09-27]1株→0.05株 [2014-11-20]1株→0.933株 [2014-08-29]1株→1.355株 [2006-06-01]1株→0.1株 [2005-01-26]1株→101株 [2004-03-26]1株→2株