1. HOME >
  2. 株価時系列 >
  3. 9720 >
  4. 2019年

9720 (株)ホテル、ニューグランド の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,8562,8612,8562,8613002,861
2019-12-272,8292,8572,8202,8578002,857
2019-12-262,8512,8512,8452,8452002,845
2019-12-252,9002,9002,8512,8515002,851
2019-12-242,8502,9002,8502,9001,0002,900
2019-12-232,8502,8502,8502,8502002,850
2019-12-20---2,851-2,851
2019-12-192,9002,9002,8322,8511,0002,851
2019-12-182,8992,9002,8992,9002002,900
2019-12-17---2,880-2,880
2019-12-162,9102,9102,8802,8805002,880
2019-12-132,8952,8952,8612,8876002,887
2019-12-122,8952,8952,8952,8951002,895
2019-12-11---2,897-2,897
2019-12-102,8972,8972,8972,8971002,897
2019-12-09---2,897-2,897
2019-12-06---2,897-2,897
2019-12-052,8962,8972,8962,8972002,897
2019-12-042,8672,8672,8672,8671002,867
2019-12-03---2,861-2,861
2019-12-022,8612,8612,8612,8611002,861
2019-11-292,8502,8622,8502,8615002,861
2019-11-282,8992,8992,8752,8809002,880
2019-11-272,9492,9522,9302,9301,1002,930
2019-11-262,9382,9412,9152,9228002,922
2019-11-252,9102,9372,9062,9374002,937
2019-11-222,9052,9402,9052,9408002,940
2019-11-212,8922,9052,8922,9052002,905
2019-11-202,9002,9102,8932,8931,3002,893
2019-11-192,9502,9502,9402,9403002,940
2019-11-182,9202,9652,9202,9509002,950
2019-11-152,9302,9302,9202,9203002,920
2019-11-14---2,952-2,952
2019-11-132,9452,9522,9242,9524002,952
2019-11-122,9482,9482,9482,9482002,948
2019-11-112,9482,9482,9442,9445002,944
2019-11-082,9282,9422,9022,9021,2002,902
2019-11-072,9782,9782,9782,9781002,978
2019-11-062,9702,9702,9702,9702002,970
2019-11-052,9472,9492,9352,9494002,949
2019-11-012,9402,9402,9402,9401002,940
2019-10-312,9402,9402,9402,9401002,940
2019-10-302,9182,9182,8902,8906002,890
2019-10-29---2,919-2,919
2019-10-282,9002,9192,9002,9195002,919
2019-10-252,9202,9202,9202,9201002,920
2019-10-242,9292,9292,9292,9291002,929
2019-10-232,8952,9362,8952,9361,2002,936
2019-10-212,9382,9382,8952,8999002,899
2019-10-182,8962,9192,8962,9195002,919
2019-10-172,9292,9442,9002,9001,0002,900
2019-10-162,9422,9422,9292,9295002,929
2019-10-152,8882,9422,8882,9424002,942
2019-10-112,8662,9132,8662,9133002,913
2019-10-102,9432,9432,9032,9032002,903
2019-10-092,9452,9452,9452,9451002,945
2019-10-082,9152,9452,9152,9452002,945
2019-10-07---2,921-2,921
2019-10-042,9252,9252,9212,9212002,921
2019-10-032,9052,9052,9052,9051002,905
2019-10-022,8552,8552,8552,8551002,855
2019-10-012,9202,9282,8782,8831,1002,883
2019-09-302,9002,9192,9002,9197002,919
2019-09-272,9052,9052,9052,9051002,905
2019-09-26---2,900-2,900
2019-09-252,9492,9492,9002,9006002,900
2019-09-242,9482,9482,9482,9482002,948
2019-09-202,9012,9332,9002,9007002,900
2019-09-192,9002,9002,8852,8858002,885
2019-09-18---2,900-2,900
2019-09-172,9482,9482,9002,9006002,900
2019-09-132,8552,8552,8552,8551002,855
2019-09-12---2,842-2,842
2019-09-11---2,842-2,842
2019-09-10---2,842-2,842
2019-09-092,8812,8812,8422,8423002,842
2019-09-062,8502,8812,8312,8813002,881
2019-09-052,9022,9022,8522,8522002,852
2019-09-04---2,852-2,852
2019-09-03---2,852-2,852
2019-09-02---2,852-2,852
2019-08-30---2,852-2,852
2019-08-292,8522,8522,8522,8521002,852
2019-08-282,9302,9302,8522,8525002,852
2019-08-272,8802,8842,8802,8801,4002,880
2019-08-26---2,939-2,939
2019-08-232,9392,9392,9392,9391002,939
2019-08-222,9592,9592,9392,9393002,939
2019-08-21---2,931-2,931
2019-08-202,9972,9972,9312,9313002,931
2019-08-192,8522,9632,8522,9131,8002,913
2019-08-162,8502,8502,8502,8504002,850
2019-08-15---2,802-2,802
2019-08-14---2,802-2,802
2019-08-13---2,802-2,802
2019-08-09---2,802-2,802
2019-08-08---2,802-2,802
2019-08-072,8102,8102,8022,8022002,802
2019-08-062,7912,7912,7912,7914002,791
2019-08-05---2,850-2,850
2019-08-02---2,850-2,850
2019-08-01---2,850-2,850
2019-07-31---2,850-2,850
2019-07-30---2,850-2,850
2019-07-29---2,850-2,850
2019-07-262,8502,8502,8502,8501002,850
2019-07-252,8492,8492,8492,8491002,849
2019-07-242,8492,8492,8492,8491002,849
2019-07-232,8022,8022,7992,7992002,799
2019-07-22---2,802-2,802
2019-07-19---2,802-2,802
2019-07-182,8022,8022,8022,8021002,802
2019-07-172,8102,8102,8102,8101002,810
2019-07-162,9642,9642,8102,8101,5002,810
2019-07-122,9002,9002,8662,8663002,866
2019-07-11---2,884-2,884
2019-07-102,8842,8842,8842,8843002,884
2019-07-09---2,815-2,815
2019-07-08---2,815-2,815
2019-07-052,8152,8152,8152,8151002,815
2019-07-042,8152,8152,8152,8151002,815
2019-07-03---2,802-2,802
2019-07-022,8012,8022,8012,8022002,802
2019-07-01---2,794-2,794
2019-06-282,7952,7952,7932,7941,0002,794
2019-06-27---2,837-2,837
2019-06-26---2,837-2,837
2019-06-25---2,837-2,837
2019-06-242,8252,8372,8102,8371,5002,837
2019-06-21---2,891-2,891
2019-06-20---2,891-2,891
2019-06-19---2,891-2,891
2019-06-18---2,891-2,891
2019-06-172,8912,8912,8912,8915002,891
2019-06-14---2,820-2,820
2019-06-132,8222,8222,8202,8206002,820
2019-06-122,8502,8502,8502,8501002,850
2019-06-112,8502,8502,8502,8501002,850
2019-06-10---2,858-2,858
2019-06-072,8722,8732,8582,8581,2002,858
2019-06-062,8142,8142,8142,8141002,814
2019-06-052,7982,8002,7982,8002002,800
2019-06-04---2,799-2,799
2019-06-032,8002,8002,7552,7991,0002,799
2019-05-312,8092,8312,8092,8185002,818
2019-05-30---2,898-2,898
2019-05-292,8982,8982,8982,8984002,898
2019-05-282,8012,8012,8012,8011002,801
2019-05-272,8152,8152,8152,8151002,815
2019-05-24---2,815-2,815
2019-05-232,8152,8152,8152,8152002,815
2019-05-222,7802,8102,7802,7803002,780
2019-05-212,7772,7772,7772,7771002,777
2019-05-202,8002,8242,7902,8094002,809
2019-05-172,8792,8792,8792,8791002,879
2019-05-162,8042,8252,8002,8251,9002,825
2019-05-152,8052,8052,7552,7991,1002,799
2019-05-14---2,805-2,805
2019-05-13---2,805-2,805
2019-05-102,8002,8052,8002,8053002,805
2019-05-092,8102,8152,8102,8155002,815
2019-05-082,8062,8102,8062,8102002,810
2019-05-07---2,820-2,820
2019-04-26---2,820-2,820
2019-04-25---2,820-2,820
2019-04-242,8202,8202,8202,8201002,820
2019-04-232,8162,8162,8162,8161002,816
2019-04-222,8452,8452,8112,8113002,811
2019-04-19---2,882-2,882
2019-04-18---2,882-2,882
2019-04-17---2,882-2,882
2019-04-162,8782,8882,8382,8828002,882
2019-04-152,8742,8742,8712,8743002,874
2019-04-12---2,874-2,874
2019-04-112,8742,8742,8742,8741002,874
2019-04-10---2,871-2,871
2019-04-09---2,871-2,871
2019-04-082,8712,8712,8712,8711002,871
2019-04-052,8782,8782,8782,8781002,878
2019-04-042,8702,8702,8702,8701002,870
2019-04-032,8302,8922,8302,8424002,842
2019-04-02---2,830-2,830
2019-04-012,8302,8302,8302,8301002,830
2019-03-292,8602,8602,8602,8601002,860
2019-03-28---2,860-2,860
2019-03-272,8602,8602,8602,8601002,860
2019-03-262,8602,8602,8602,8601002,860
2019-03-25---2,830-2,830
2019-03-222,8302,8302,8302,8302002,830
2019-03-20---2,830-2,830
2019-03-19---2,830-2,830
2019-03-182,8472,8472,8302,8307002,830
2019-03-152,8202,8302,8202,8302002,830
2019-03-142,8102,8102,8102,8101002,810
2019-03-132,7502,7992,7502,7991,4002,799
2019-03-122,7752,8002,7752,8005002,800
2019-03-112,7872,7872,7862,7863002,786
2019-03-082,7952,7952,7902,7904002,790
2019-03-072,8002,8002,8002,8002002,800
2019-03-062,8072,8312,8052,8291,3002,829
2019-03-052,8152,8302,8102,8305002,830
2019-03-042,8302,8302,8302,8302002,830
2019-03-012,8302,8302,8302,8303002,830
2019-02-282,8312,8312,8312,8312002,831
2019-02-272,8422,8652,8402,8656002,865
2019-02-262,8432,8652,8432,8653002,865
2019-02-252,8432,8432,8432,8432002,843
2019-02-22---2,893-2,893
2019-02-212,8932,8932,8932,8931002,893
2019-02-20---2,805-2,805
2019-02-192,8052,8052,8052,8051002,805
2019-02-182,9202,9202,9202,9204002,920
2019-02-152,8082,9002,8082,9001,2002,900
2019-02-142,7952,7952,7952,7953002,795
2019-02-132,7722,7932,7702,7704,4002,770
2019-02-122,9202,9202,9202,9202002,920
2019-02-082,9202,9202,9202,9201002,920
2019-02-07---2,820-2,820
2019-02-062,8202,8202,8202,8201002,820
2019-02-05---2,823-2,823
2019-02-04---2,823-2,823
2019-02-012,8302,8302,8232,8232002,823
2019-01-312,8602,8602,8602,8601002,860
2019-01-302,8332,8332,8332,8331002,833
2019-01-29---2,783-2,783
2019-01-28---2,783-2,783
2019-01-25---2,783-2,783
2019-01-24---2,783-2,783
2019-01-232,7832,7832,7832,7838002,783
2019-01-222,9212,9212,8332,8333002,833
2019-01-21---2,871-2,871
2019-01-183,0003,0002,8652,8712,0002,871
2019-01-17---2,800-2,800
2019-01-162,8002,8502,8002,8008002,800
2019-01-152,8002,8002,8002,8008002,800
2019-01-112,8032,8032,8032,8033002,803
2019-01-10---2,820-2,820
2019-01-092,8502,8502,8202,8207002,820
2019-01-082,9002,9002,9002,9002002,900
2019-01-072,8992,8992,8992,8991002,899
2019-01-04---2,899-2,899

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