9720 (株)ホテル、ニューグランド 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 |
|---|---|---|---|---|---|---|
| 2024-05-07 | 4,550 | 4,550 | 4,525 | 4,525 | 300 | 4,525 |
| 2024-05-02 | - | - | - | 4,550 | - | 4,550 |
| 2024-05-01 | - | - | - | 4,550 | - | 4,550 |
| 2024-04-30 | 4,620 | 4,620 | 4,550 | 4,550 | 200 | 4,550 |
| 2024-04-26 | 4,590 | 4,620 | 4,590 | 4,620 | 200 | 4,620 |
| 2024-04-25 | - | - | - | 4,600 | - | 4,600 |
| 2024-04-24 | - | - | - | 4,600 | - | 4,600 |
| 2024-04-23 | 4,530 | 4,600 | 4,530 | 4,600 | 300 | 4,600 |
| 2024-04-22 | 4,660 | 4,660 | 4,565 | 4,565 | 400 | 4,565 |
| 2024-04-19 | 4,600 | 4,600 | 4,555 | 4,555 | 200 | 4,555 |
| 2024-04-18 | 4,700 | 4,700 | 4,600 | 4,670 | 700 | 4,670 |
| 2024-04-17 | - | - | - | 4,805 | - | 4,805 |
| 2024-04-16 | 4,805 | 4,805 | 4,805 | 4,805 | 300 | 4,805 |
| 2024-04-15 | 4,740 | 4,800 | 4,740 | 4,800 | 400 | 4,800 |
| 2024-04-12 | 4,715 | 4,775 | 4,715 | 4,740 | 500 | 4,740 |
| 2024-04-11 | 4,740 | 4,740 | 4,715 | 4,715 | 200 | 4,715 |
| 2024-04-10 | - | - | - | 4,700 | - | 4,700 |
| 2024-04-09 | - | - | - | 4,700 | - | 4,700 |
| 2024-04-08 | 4,725 | 4,750 | 4,700 | 4,700 | 1,000 | 4,700 |
| 2024-04-05 | 4,650 | 4,655 | 4,650 | 4,655 | 200 | 4,655 |
| 2024-04-04 | - | - | - | 4,675 | - | 4,675 |
| 2024-04-03 | 4,675 | 4,675 | 4,675 | 4,675 | 100 | 4,675 |
| 2024-04-02 | - | - | - | 4,605 | - | 4,605 |
| 2024-04-01 | - | - | - | 4,605 | - | 4,605 |
| 2024-03-29 | 4,655 | 4,655 | 4,605 | 4,605 | 400 | 4,605 |
| 2024-03-28 | - | - | - | 4,710 | - | 4,710 |
| 2024-03-27 | - | - | - | 4,710 | - | 4,710 |
| 2024-03-26 | 4,765 | 4,765 | 4,710 | 4,710 | 300 | 4,710 |
| 2024-03-25 | 4,750 | 4,775 | 4,715 | 4,775 | 600 | 4,775 |
| 2024-03-22 | - | - | - | 4,750 | - | 4,750 |
| 2024-03-21 | 4,750 | 4,750 | 4,750 | 4,750 | 100 | 4,750 |
| 2024-03-19 | 4,740 | 4,750 | 4,740 | 4,750 | 700 | 4,750 |
| 2024-03-18 | 4,695 | 4,695 | 4,625 | 4,625 | 300 | 4,625 |
| 2024-03-15 | 4,555 | 4,600 | 4,555 | 4,600 | 200 | 4,600 |
| 2024-03-14 | - | - | - | 4,535 | - | 4,535 |
| 2024-03-13 | - | - | - | 4,535 | - | 4,535 |
| 2024-03-12 | - | - | - | 4,535 | - | 4,535 |
| 2024-03-11 | - | - | - | 4,535 | - | 4,535 |
| 2024-03-08 | 4,535 | 4,535 | 4,535 | 4,535 | 100 | 4,535 |
| 2024-03-07 | - | - | - | 4,605 | - | 4,605 |
| 2024-03-06 | - | - | - | 4,605 | - | 4,605 |
| 2024-03-05 | - | - | - | 4,605 | - | 4,605 |
| 2024-03-04 | 4,595 | 4,605 | 4,595 | 4,605 | 200 | 4,605 |
| 2024-03-01 | 4,645 | 4,715 | 4,645 | 4,715 | 200 | 4,715 |
| 2024-02-29 | - | - | - | 4,650 | - | 4,650 |
| 2024-02-28 | - | - | - | 4,650 | - | 4,650 |
| 2024-02-27 | 4,650 | 4,650 | 4,650 | 4,650 | 100 | 4,650 |
| 2024-02-26 | 4,660 | 4,660 | 4,650 | 4,650 | 300 | 4,650 |
| 2024-02-22 | - | - | - | 4,450 | - | 4,450 |
| 2024-02-21 | - | - | - | 4,450 | - | 4,450 |
| 2024-02-20 | - | - | - | 4,450 | - | 4,450 |
| 2024-02-19 | - | - | - | 4,450 | - | 4,450 |
| 2024-02-16 | 4,470 | 4,470 | 4,450 | 4,450 | 400 | 4,450 |
| 2024-02-15 | 4,495 | 4,495 | 4,450 | 4,450 | 200 | 4,450 |
| 2024-02-14 | 4,620 | 4,620 | 4,490 | 4,490 | 300 | 4,490 |
| 2024-02-13 | 4,710 | 4,710 | 4,670 | 4,670 | 800 | 4,670 |
| 2024-02-09 | - | - | - | 4,715 | - | 4,715 |
| 2024-02-08 | 4,715 | 4,715 | 4,715 | 4,715 | 100 | 4,715 |
| 2024-02-07 | - | - | - | 4,750 | - | 4,750 |
| 2024-02-06 | 4,715 | 4,750 | 4,715 | 4,750 | 200 | 4,750 |
| 2024-02-05 | 4,760 | 4,760 | 4,760 | 4,760 | 200 | 4,760 |
| 2024-02-02 | - | - | - | 4,760 | - | 4,760 |
| 2024-02-01 | - | - | - | 4,760 | - | 4,760 |
| 2024-01-31 | - | - | - | 4,760 | - | 4,760 |
| 2024-01-30 | 4,780 | 4,780 | 4,760 | 4,760 | 200 | 4,760 |
| 2024-01-29 | - | - | - | 4,710 | - | 4,710 |
| 2024-01-26 | 4,670 | 4,810 | 4,670 | 4,710 | 400 | 4,710 |
| 2024-01-25 | - | - | - | 4,670 | - | 4,670 |
| 2024-01-24 | 4,670 | 4,670 | 4,670 | 4,670 | 100 | 4,670 |
| 2024-01-23 | - | - | - | 4,740 | - | 4,740 |
| 2024-01-22 | - | - | - | 4,740 | - | 4,740 |
| 2024-01-19 | 4,740 | 4,740 | 4,740 | 4,740 | 100 | 4,740 |
| 2024-01-18 | 4,735 | 4,735 | 4,735 | 4,735 | 100 | 4,735 |
| 2024-01-17 | 4,805 | 4,805 | 4,805 | 4,805 | 200 | 4,805 |
| 2024-01-16 | 4,805 | 4,805 | 4,805 | 4,805 | 400 | 4,805 |
| 2024-01-15 | 4,850 | 4,850 | 4,570 | 4,595 | 800 | 4,595 |
| 2024-01-12 | 4,860 | 4,860 | 4,855 | 4,855 | 500 | 4,855 |
| 2024-01-11 | 4,965 | 5,100 | 4,855 | 4,855 | 4,100 | 4,855 |
| 2024-01-10 | 4,860 | 4,870 | 4,755 | 4,755 | 500 | 4,755 |
| 2024-01-09 | 4,600 | 4,650 | 4,600 | 4,650 | 600 | 4,650 |
| 2024-01-05 | 4,460 | 4,600 | 4,460 | 4,600 | 600 | 4,600 |
| 2024-01-04 | 4,530 | 4,530 | 4,530 | 4,530 | 100 | 4,530 |
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
