9720 (株)ホテル、ニューグランド 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 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 5,970 | 5,970 | 5,930 | 5,930 | 700 | 5,930 |
| 2025-05-12 | 5,870 | 5,950 | 5,860 | 5,950 | 1,000 | 5,950 |
| 2025-05-09 | 5,790 | 5,880 | 5,780 | 5,880 | 1,000 | 5,880 |
| 2025-05-08 | - | - | - | 5,810 | - | 5,810 |
| 2025-05-07 | 5,830 | 5,830 | 5,810 | 5,810 | 300 | 5,810 |
| 2025-05-02 | 5,740 | 5,790 | 5,740 | 5,790 | 500 | 5,790 |
| 2025-05-01 | 5,790 | 5,790 | 5,790 | 5,790 | 100 | 5,790 |
| 2025-04-30 | 5,760 | 5,860 | 5,760 | 5,790 | 1,100 | 5,790 |
| 2025-04-28 | 5,780 | 5,820 | 5,730 | 5,820 | 700 | 5,820 |
| 2025-04-25 | 5,980 | 6,000 | 5,780 | 5,780 | 3,200 | 5,780 |
| 2025-04-24 | 5,880 | 5,880 | 5,880 | 5,880 | 100 | 5,880 |
| 2025-04-23 | 5,830 | 5,830 | 5,820 | 5,820 | 500 | 5,820 |
| 2025-04-22 | 5,790 | 5,890 | 5,790 | 5,820 | 300 | 5,820 |
| 2025-04-21 | 5,780 | 5,780 | 5,780 | 5,780 | 100 | 5,780 |
| 2025-04-18 | 5,840 | 5,880 | 5,840 | 5,880 | 200 | 5,880 |
| 2025-04-17 | - | - | - | 5,780 | - | 5,780 |
| 2025-04-16 | 5,780 | 5,780 | 5,780 | 5,780 | 300 | 5,780 |
| 2025-04-15 | - | - | - | 5,780 | - | 5,780 |
| 2025-04-14 | 5,780 | 5,780 | 5,780 | 5,780 | 200 | 5,780 |
| 2025-04-11 | 5,660 | 5,680 | 5,560 | 5,680 | 700 | 5,680 |
| 2025-04-10 | 5,790 | 5,870 | 5,560 | 5,760 | 2,000 | 5,760 |
| 2025-04-09 | 5,490 | 5,490 | 5,490 | 5,490 | 100 | 5,490 |
| 2025-04-08 | 5,550 | 5,750 | 5,550 | 5,690 | 1,400 | 5,690 |
| 2025-04-07 | 5,700 | 5,700 | 5,600 | 5,630 | 800 | 5,630 |
| 2025-04-04 | 5,940 | 5,940 | 5,940 | 5,940 | 100 | 5,940 |
| 2025-04-03 | - | - | - | 5,850 | - | 5,850 |
| 2025-04-02 | 5,810 | 5,850 | 5,740 | 5,850 | 800 | 5,850 |
| 2025-04-01 | 5,800 | 5,910 | 5,800 | 5,910 | 300 | 5,910 |
| 2025-03-31 | 5,800 | 5,800 | 5,800 | 5,800 | 100 | 5,800 |
| 2025-03-28 | - | - | - | 5,840 | - | 5,840 |
| 2025-03-27 | - | - | - | 5,840 | - | 5,840 |
| 2025-03-26 | 5,840 | 5,840 | 5,840 | 5,840 | 100 | 5,840 |
| 2025-03-25 | - | - | - | 5,840 | - | 5,840 |
| 2025-03-24 | 5,840 | 5,840 | 5,840 | 5,840 | 100 | 5,840 |
| 2025-03-21 | 5,870 | 5,870 | 5,870 | 5,870 | 200 | 5,870 |
| 2025-03-19 | - | - | - | 5,810 | - | 5,810 |
| 2025-03-18 | 5,830 | 5,830 | 5,810 | 5,810 | 400 | 5,810 |
| 2025-03-17 | 5,930 | 5,930 | 5,930 | 5,930 | 300 | 5,930 |
| 2025-03-14 | 5,870 | 5,870 | 5,870 | 5,870 | 100 | 5,870 |
| 2025-03-13 | - | - | - | 5,940 | - | 5,940 |
| 2025-03-12 | - | - | - | 5,940 | - | 5,940 |
| 2025-03-11 | 5,940 | 5,940 | 5,940 | 5,940 | 100 | 5,940 |
| 2025-03-10 | - | - | - | 5,940 | - | 5,940 |
| 2025-03-07 | 6,000 | 6,000 | 5,940 | 5,940 | 600 | 5,940 |
| 2025-03-06 | - | - | - | 5,970 | - | 5,970 |
| 2025-03-05 | - | - | - | 5,970 | - | 5,970 |
| 2025-03-04 | 5,970 | 5,970 | 5,870 | 5,970 | 300 | 5,970 |
| 2025-03-03 | - | - | - | 5,870 | - | 5,870 |
| 2025-02-28 | 5,960 | 5,960 | 5,800 | 5,870 | 1,000 | 5,870 |
| 2025-02-27 | 5,940 | 5,940 | 5,860 | 5,860 | 300 | 5,860 |
| 2025-02-26 | 5,850 | 5,850 | 5,850 | 5,850 | 200 | 5,850 |
| 2025-02-25 | - | - | - | 5,850 | - | 5,850 |
| 2025-02-21 | - | - | - | 5,850 | - | 5,850 |
| 2025-02-20 | - | - | - | 5,850 | - | 5,850 |
| 2025-02-19 | - | - | - | 5,850 | - | 5,850 |
| 2025-02-18 | 5,850 | 5,850 | 5,850 | 5,850 | 100 | 5,850 |
| 2025-02-17 | 5,950 | 5,950 | 5,950 | 5,950 | 200 | 5,950 |
| 2025-02-14 | 5,850 | 5,850 | 5,850 | 5,850 | 100 | 5,850 |
| 2025-02-13 | 5,740 | 5,750 | 5,740 | 5,750 | 400 | 5,750 |
| 2025-02-12 | - | - | - | 5,750 | - | 5,750 |
| 2025-02-10 | 5,750 | 5,750 | 5,750 | 5,750 | 100 | 5,750 |
| 2025-02-07 | - | - | - | 5,850 | - | 5,850 |
| 2025-02-06 | 5,950 | 5,950 | 5,850 | 5,850 | 200 | 5,850 |
| 2025-02-05 | 5,900 | 5,900 | 5,900 | 5,900 | 100 | 5,900 |
| 2025-02-04 | - | - | - | 5,880 | - | 5,880 |
| 2025-02-03 | 5,940 | 5,950 | 5,880 | 5,880 | 1,100 | 5,880 |
| 2025-01-31 | - | - | - | 5,890 | - | 5,890 |
| 2025-01-30 | 5,990 | 5,990 | 5,890 | 5,890 | 200 | 5,890 |
| 2025-01-29 | 6,000 | 6,000 | 5,990 | 5,990 | 500 | 5,990 |
| 2025-01-28 | 5,950 | 5,950 | 5,900 | 5,900 | 200 | 5,900 |
| 2025-01-27 | 5,850 | 5,850 | 5,850 | 5,850 | 100 | 5,850 |
| 2025-01-24 | 5,720 | 5,850 | 5,720 | 5,850 | 300 | 5,850 |
| 2025-01-23 | - | - | - | 5,900 | - | 5,900 |
| 2025-01-22 | - | - | - | 5,900 | - | 5,900 |
| 2025-01-21 | 5,900 | 5,900 | 5,900 | 5,900 | 100 | 5,900 |
| 2025-01-20 | - | - | - | 5,700 | - | 5,700 |
| 2025-01-17 | 5,900 | 5,900 | 5,700 | 5,700 | 300 | 5,700 |
| 2025-01-16 | 5,820 | 5,820 | 5,820 | 5,820 | 200 | 5,820 |
| 2025-01-15 | - | - | - | 5,620 | - | 5,620 |
| 2025-01-14 | 5,790 | 5,790 | 5,620 | 5,620 | 700 | 5,620 |
| 2025-01-10 | - | - | - | 5,900 | - | 5,900 |
| 2025-01-09 | 5,950 | 5,950 | 5,900 | 5,900 | 200 | 5,900 |
| 2025-01-08 | 5,700 | 5,850 | 5,700 | 5,850 | 300 | 5,850 |
| 2025-01-07 | 5,780 | 5,780 | 5,680 | 5,690 | 300 | 5,690 |
| 2025-01-06 | 5,600 | 5,680 | 5,600 | 5,680 | 400 | 5,680 |
分割・併合履歴 ： [2015-05-27]1株→0.2株 [1991-11-26]1株→1.1株 [1989-11-27]1株→1.1株