1. HOME >
  2. 株価時系列 >
  3. 9720 >
  4. 2020年

9720 (株)ホテル、ニューグランド の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-303,4053,4053,3003,3005003,300
2020-12-293,5003,5003,3603,4259003,425
2020-12-283,4303,5003,3603,5004003,500
2020-12-253,3603,4303,3603,4302003,430
2020-12-24---3,500-3,500
2020-12-23---3,500-3,500
2020-12-223,5003,5003,5003,5006003,500
2020-12-213,3303,3303,3303,3301003,330
2020-12-183,3903,3903,3903,3901003,390
2020-12-17---3,530-3,530
2020-12-163,6003,6003,5303,5304003,530
2020-12-15---3,440-3,440
2020-12-143,3603,4403,3603,4403003,440
2020-12-11---3,500-3,500
2020-12-103,5003,5003,5003,5001003,500
2020-12-09---3,500-3,500
2020-12-08---3,500-3,500
2020-12-07---3,500-3,500
2020-12-04---3,500-3,500
2020-12-03---3,500-3,500
2020-12-023,5003,5003,5003,5001003,500
2020-12-013,6003,6003,4603,4602,3003,460
2020-11-303,5303,5303,5303,5301003,530
2020-11-273,3403,5003,3403,5001,4003,500
2020-11-263,6603,6603,5503,6201,0003,620
2020-11-253,6003,6703,5303,6703003,670
2020-11-243,4503,4903,4503,4907003,490
2020-11-203,5003,5903,4903,5903003,590
2020-11-193,5003,5003,5003,5004,1003,500
2020-11-183,4503,4503,4003,4203003,420
2020-11-173,4503,4503,4503,4505003,450
2020-11-163,4003,4703,4003,4704003,470
2020-11-133,3803,3803,3803,3801003,380
2020-11-123,3703,3703,3703,3701003,370
2020-11-113,4253,4253,3653,3654003,365
2020-11-10---3,430-3,430
2020-11-093,4003,4303,3603,4304003,430
2020-11-063,4803,4953,4753,4753003,475
2020-11-053,3403,3403,3403,3401003,340
2020-11-04---3,410-3,410
2020-11-02---3,410-3,410
2020-10-30---3,410-3,410
2020-10-29---3,410-3,410
2020-10-283,3403,4103,3403,4102003,410
2020-10-273,5603,5603,4403,4609003,460
2020-10-263,5103,6953,5103,6957003,695
2020-10-23---3,510-3,510
2020-10-22---3,510-3,510
2020-10-213,5103,5103,5103,5101003,510
2020-10-203,5153,5153,5153,5151003,515
2020-10-193,5903,5903,4553,5808003,580
2020-10-163,5603,5603,5603,5603003,560
2020-10-153,4853,4903,4853,4902003,490
2020-10-143,4453,4453,4453,4451003,445
2020-10-13---3,305-3,305
2020-10-123,4153,4153,3053,3053003,305
2020-10-093,4853,4853,4853,4851003,485
2020-10-08---3,485-3,485
2020-10-07---3,485-3,485
2020-10-06---3,485-3,485
2020-10-053,4803,4853,4803,4852003,485
2020-10-023,4853,4853,4153,4155003,415
2020-09-30---3,450-3,450
2020-09-293,4503,4503,4503,4501003,450
2020-09-28---3,435-3,435
2020-09-25---3,435-3,435
2020-09-24---3,435-3,435
2020-09-23---3,435-3,435
2020-09-183,5003,5003,3603,4358003,435
2020-09-17---3,350-3,350
2020-09-163,3003,3503,3003,3509003,350
2020-09-153,3003,3003,3003,3001,0003,300
2020-09-143,1303,1903,1303,1902003,190
2020-09-113,2003,2003,1303,2004003,200
2020-09-103,2003,2003,2003,2001003,200
2020-09-093,2003,2003,2003,2001003,200
2020-09-083,2353,3453,2353,2455003,245
2020-09-073,3003,3003,2303,3002,3003,300
2020-09-043,3003,3003,2903,2901,2003,290
2020-09-033,2203,2203,2203,2202003,220
2020-09-023,3003,3003,2303,2302003,230
2020-09-013,3003,3103,3003,3102,1003,310
2020-08-31---3,300-3,300
2020-08-283,3003,3003,3003,3001,5003,300
2020-08-27---3,310-3,310
2020-08-263,2003,3103,1953,3108003,310
2020-08-253,2003,2003,2003,2001003,200
2020-08-243,2003,2003,2003,2008003,200
2020-08-21---3,200-3,200
2020-08-20---3,200-3,200
2020-08-193,0853,2003,0853,2001,9003,200
2020-08-183,1553,1553,1553,1552003,155
2020-08-173,2003,2003,2003,2005003,200
2020-08-143,1003,1003,1003,1001003,100
2020-08-13---3,080-3,080
2020-08-12---3,080-3,080
2020-08-11---3,080-3,080
2020-08-073,0803,0803,0803,0801003,080
2020-08-063,1003,1003,0303,0305003,030
2020-08-053,0153,1003,0153,1001,1003,100
2020-08-04---3,050-3,050
2020-08-03---3,050-3,050
2020-07-31---3,050-3,050
2020-07-30---3,050-3,050
2020-07-29---3,050-3,050
2020-07-283,0503,0503,0503,0501003,050
2020-07-27---3,100-3,100
2020-07-22---3,100-3,100
2020-07-21---3,100-3,100
2020-07-20---3,100-3,100
2020-07-173,1003,1003,1003,1001,3003,100
2020-07-163,0403,0503,0403,0507003,050
2020-07-152,9953,0502,9953,0001,2003,000
2020-07-142,9762,9762,9762,9761002,976
2020-07-132,9653,0002,9653,0005003,000
2020-07-103,0003,1002,9652,9651,9002,965
2020-07-093,0053,0053,0053,0051003,005
2020-07-083,0503,0603,0503,0609003,060
2020-07-07---3,000-3,000
2020-07-063,0003,0003,0003,0001003,000
2020-07-03---3,010-3,010
2020-07-02---3,010-3,010
2020-07-01---3,010-3,010
2020-06-303,0103,0103,0103,0101003,010
2020-06-293,0003,0102,9763,0108003,010
2020-06-263,0303,0303,0303,0301,0003,030
2020-06-253,0103,0103,0103,0102003,010
2020-06-243,0103,0103,0103,0109003,010
2020-06-233,0103,0102,9912,9913002,991
2020-06-223,0003,0003,0003,0003003,000
2020-06-19---3,010-3,010
2020-06-183,0103,0103,0103,0101003,010
2020-06-172,9812,9812,9812,9811002,981
2020-06-163,0503,0503,0503,0505003,050
2020-06-153,0003,0003,0003,0004003,000
2020-06-122,9503,0002,9012,9017002,901
2020-06-112,9533,0002,9533,0009003,000
2020-06-10---2,990-2,990
2020-06-09---2,990-2,990
2020-06-082,9902,9902,9902,9903002,990
2020-06-052,9902,9902,9902,9901002,990
2020-06-042,9993,0002,9993,0003003,000
2020-06-032,9762,9992,9762,9805002,980
2020-06-022,9753,0002,9753,0001,4003,000
2020-06-012,9523,0002,9523,0001,0003,000
2020-05-292,9992,9992,9992,9995002,999
2020-05-282,9532,9532,9522,9522002,952
2020-05-272,9982,9982,9982,9984002,998
2020-05-262,9993,0002,9522,9525002,952
2020-05-252,9992,9992,9802,9802002,980
2020-05-222,9982,9992,9982,9994002,999
2020-05-212,9502,9992,9502,9997002,999
2020-05-202,9972,9972,9972,9972002,997
2020-05-193,0003,0002,9022,9025002,902
2020-05-182,9982,9992,9972,9991,2002,999
2020-05-152,9332,9982,9072,9989002,998
2020-05-142,9902,9902,9332,9338002,933
2020-05-132,8592,9882,8322,9441,4002,944
2020-05-122,9992,9992,8202,9981,8002,998
2020-05-112,9502,9992,9492,9991,1002,999
2020-05-082,8992,9502,7542,9501,8002,950
2020-05-072,7022,8982,7022,8981,6002,898
2020-05-01---2,800-2,800
2020-04-302,8002,8502,8002,8005002,800
2020-04-282,7502,8002,7502,8002002,800
2020-04-272,8002,8002,7982,8001,1002,800
2020-04-242,7952,7952,7952,7958002,795
2020-04-23---2,700-2,700
2020-04-222,7002,7002,7002,7001002,700
2020-04-21---2,750-2,750
2020-04-20---2,750-2,750
2020-04-172,7502,7502,7502,7501002,750
2020-04-162,7002,7002,7002,7004002,700
2020-04-152,6102,6402,6102,6404002,640
2020-04-142,6002,6002,6002,6003002,600
2020-04-13---2,593-2,593
2020-04-102,5932,5932,5932,5932002,593
2020-04-092,6002,6202,5002,5432,5002,543
2020-04-082,4072,5382,3992,4531,3002,453
2020-04-072,2492,2492,2492,2491002,249
2020-04-062,3222,3992,3222,3992002,399
2020-04-032,2002,2222,2002,2224002,222
2020-04-022,1502,1502,1502,1501002,150
2020-04-012,1952,2002,1792,2001,2002,200
2020-03-312,1982,2052,1552,1553002,155
2020-03-302,2092,2092,1482,1485002,148
2020-03-272,2052,2132,2052,2123002,212
2020-03-262,2002,2002,2002,2001002,200
2020-03-252,1982,2462,1962,2465002,246
2020-03-242,1022,1022,1022,1021002,102
2020-03-232,2072,2072,1002,1001,0002,100
2020-03-192,2082,2082,2082,2081002,208
2020-03-182,2652,2652,1102,2007002,200
2020-03-172,3102,3102,2602,2701,0002,270
2020-03-162,7472,7472,6472,6476002,647
2020-03-132,2342,5502,2002,5501,1002,550
2020-03-12---2,320-2,320
2020-03-112,3502,3502,3202,3205002,320
2020-03-102,3502,9002,2002,3033,0002,303
2020-03-092,5122,5122,4302,4302,1002,430
2020-03-062,5372,5372,5122,5129002,512
2020-03-052,5512,5512,5512,5511002,551
2020-03-04---2,666-2,666
2020-03-032,5802,6802,5802,6663002,666
2020-03-022,5102,5602,5102,5465002,546
2020-02-282,5002,5092,5002,5094002,509
2020-02-272,5022,5902,5022,5876002,587
2020-02-262,6502,6522,6502,6522002,652
2020-02-252,6802,6802,6682,6801,0002,680
2020-02-212,6802,6802,6802,6802002,680
2020-02-202,7632,7632,7202,7207002,720
2020-02-192,7212,7212,7202,7202002,720
2020-02-182,7502,7522,7282,7283002,728
2020-02-172,7802,7802,7602,7608002,760
2020-02-142,7872,7872,7802,7805002,780
2020-02-132,7912,7912,7902,7902002,790
2020-02-12---2,789-2,789
2020-02-102,7902,7902,7882,7894002,789
2020-02-07---2,792-2,792
2020-02-062,7922,7922,7922,7923002,792
2020-02-052,7902,7902,7902,7902002,790
2020-02-042,8652,8652,8652,8651002,865
2020-02-03---2,848-2,848
2020-01-312,8482,8482,8482,8481002,848
2020-01-302,7982,7982,7982,7981002,798
2020-01-292,7982,7982,7982,7982002,798
2020-01-282,7982,7982,7982,7981002,798
2020-01-272,7952,7982,7952,7984002,798
2020-01-242,8202,8202,8202,8201002,820
2020-01-232,8002,8502,8002,8001,5002,800
2020-01-222,8002,8002,8002,8005002,800
2020-01-21---2,847-2,847
2020-01-202,8482,8482,8472,8473002,847
2020-01-172,8702,8702,8342,8401,1002,840
2020-01-162,9352,9352,8752,8752,1002,875
2020-01-152,8602,8602,8602,8601002,860
2020-01-142,8882,8882,8382,8465002,846
2020-01-102,8632,8632,8632,8631002,863
2020-01-092,8102,8132,8092,8134002,813
2020-01-082,8172,8272,8172,8272002,827
2020-01-072,8232,8302,8232,8303002,830
2020-01-062,8302,8512,8012,8513002,851

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