1. HOME >
  2. 株価時系列 >
  3. 9720 >
  4. 2021年

9720 (株)ホテル、ニューグランド の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-30---3,940-3,940
2021-12-293,9403,9403,9403,9402003,940
2021-12-283,8603,8603,8553,8552003,855
2021-12-273,8453,8453,8453,8451003,845
2021-12-243,8753,9003,8753,9002003,900
2021-12-23---3,875-3,875
2021-12-22---3,875-3,875
2021-12-213,8753,8753,8753,8753003,875
2021-12-20---3,820-3,820
2021-12-17---3,820-3,820
2021-12-163,9953,9953,8203,8204003,820
2021-12-153,7653,7953,7453,7451,6003,745
2021-12-14---3,795-3,795
2021-12-13---3,795-3,795
2021-12-10---3,795-3,795
2021-12-093,7503,7953,7503,7957003,795
2021-12-08---3,820-3,820
2021-12-073,8203,8203,8203,8201003,820
2021-12-063,9853,9853,9853,9851003,985
2021-12-03---3,765-3,765
2021-12-02---3,765-3,765
2021-12-013,7653,7653,7653,7651003,765
2021-11-30---3,835-3,835
2021-11-293,6953,8353,6653,8356003,835
2021-11-264,0354,0904,0304,0901,0004,090
2021-11-253,8954,0353,8954,0352004,035
2021-11-243,8503,8503,8503,8503003,850
2021-11-223,9003,9203,9003,9204003,920
2021-11-193,9203,9203,9203,9201003,920
2021-11-183,9253,9653,9253,9652003,965
2021-11-173,9453,9703,9453,9703003,970
2021-11-163,9703,9703,9253,9254003,925
2021-11-153,8953,9003,8953,9002003,900
2021-11-123,8703,8703,8703,8704003,870
2021-11-113,9153,9153,9153,9153003,915
2021-11-103,9853,9853,9853,9851003,985
2021-11-093,9953,9953,9953,9951003,995
2021-11-08---3,995-3,995
2021-11-053,9953,9953,9953,9951003,995
2021-11-04---3,925-3,925
2021-11-023,9253,9253,9253,9252003,925
2021-11-01---3,995-3,995
2021-10-29---3,995-3,995
2021-10-28---3,995-3,995
2021-10-27---3,995-3,995
2021-10-263,9953,9953,9953,9951003,995
2021-10-25---3,945-3,945
2021-10-223,9503,9503,8803,9456003,945
2021-10-21---3,940-3,940
2021-10-203,9403,9403,9403,9401003,940
2021-10-193,9703,9703,9603,9603003,960
2021-10-184,0504,0503,9303,9701,0003,970
2021-10-154,0104,0104,0004,0003004,000
2021-10-144,0004,0004,0004,0006004,000
2021-10-13---3,970-3,970
2021-10-123,9703,9703,9703,9701003,970
2021-10-113,9753,9753,9653,9703003,970
2021-10-083,9153,9203,9153,9204003,920
2021-10-073,9953,9953,9953,9951003,995
2021-10-06---3,955-3,955
2021-10-05---3,955-3,955
2021-10-043,9553,9553,9553,9552003,955
2021-10-013,9503,9903,9503,9903003,990
2021-09-303,9153,9153,9153,9151003,915
2021-09-293,9453,9503,9453,9504003,950
2021-09-283,9203,9203,9203,9202003,920
2021-09-273,9303,9303,9053,9052003,905
2021-09-244,0004,0004,0004,0004004,000
2021-09-22---3,900-3,900
2021-09-21---3,900-3,900
2021-09-173,8703,9003,8703,9007003,900
2021-09-163,9953,9953,9953,9954003,995
2021-09-153,8803,8803,8803,8801,1003,880
2021-09-143,8903,9003,8803,8806003,880
2021-09-13---3,890-3,890
2021-09-103,8853,8903,8853,8902003,890
2021-09-093,8253,8253,8253,8251003,825
2021-09-083,8753,8903,8653,8907003,890
2021-09-073,9253,9853,8003,8701,7003,870
2021-09-063,9953,9953,9953,9951003,995
2021-09-033,9753,9753,9403,9402003,940
2021-09-023,9453,9653,9453,9653003,965
2021-09-01---3,875-3,875
2021-08-31---3,875-3,875
2021-08-303,8753,8753,8753,8756003,875
2021-08-273,8703,8703,8703,8702003,870
2021-08-26---3,850-3,850
2021-08-25---3,850-3,850
2021-08-243,9303,9303,8503,8501,0003,850
2021-08-234,0004,0004,0004,0001004,000
2021-08-20---3,870-3,870
2021-08-19---3,870-3,870
2021-08-183,8703,8703,8703,8701003,870
2021-08-17---4,010-4,010
2021-08-164,0104,0104,0104,0103004,010
2021-08-13---3,870-3,870
2021-08-123,8703,8703,8703,8701003,870
2021-08-113,8453,8703,8453,8702003,870
2021-08-10---3,865-3,865
2021-08-063,8653,8653,8653,8651003,865
2021-08-05---3,865-3,865
2021-08-043,8253,8653,8253,8652003,865
2021-08-033,8853,8853,8753,8752003,875
2021-08-02---3,900-3,900
2021-07-30---3,900-3,900
2021-07-293,9003,9003,9003,9002003,900
2021-07-28---4,000-4,000
2021-07-27---4,000-4,000
2021-07-26---4,000-4,000
2021-07-21---4,000-4,000
2021-07-20---4,000-4,000
2021-07-19---4,000-4,000
2021-07-163,9954,0003,9954,0003004,000
2021-07-153,9603,9603,9603,9601003,960
2021-07-14---3,890-3,890
2021-07-133,8903,8903,8903,8901003,890
2021-07-12---3,960-3,960
2021-07-09---3,960-3,960
2021-07-08---3,960-3,960
2021-07-073,9603,9603,9603,9601003,960
2021-07-06---3,970-3,970
2021-07-05---3,970-3,970
2021-07-02---3,970-3,970
2021-07-013,9703,9703,9703,9702003,970
2021-06-303,9753,9803,9753,9802003,980
2021-06-29---3,910-3,910
2021-06-283,9103,9103,9103,9101003,910
2021-06-253,9803,9803,9803,9801003,980
2021-06-24---4,000-4,000
2021-06-23---4,000-4,000
2021-06-22---4,000-4,000
2021-06-21---4,000-4,000
2021-06-183,9304,0003,9304,0006004,000
2021-06-174,0004,0004,0004,0001004,000
2021-06-163,9303,9303,9303,9308003,930
2021-06-15---3,930-3,930
2021-06-143,9303,9303,9303,9301003,930
2021-06-11---3,930-3,930
2021-06-10---3,930-3,930
2021-06-093,9303,9303,9003,9306003,930
2021-06-08---3,895-3,895
2021-06-07---3,895-3,895
2021-06-04---3,895-3,895
2021-06-03---3,895-3,895
2021-06-02---3,895-3,895
2021-06-01---3,895-3,895
2021-05-313,8953,8953,8953,8951003,895
2021-05-283,8553,8553,8553,8551003,855
2021-05-27---3,900-3,900
2021-05-26---3,900-3,900
2021-05-25---3,900-3,900
2021-05-24---3,900-3,900
2021-05-213,9003,9003,9003,9001003,900
2021-05-203,8803,8903,8803,8903003,890
2021-05-19---3,850-3,850
2021-05-18---3,850-3,850
2021-05-173,8803,8803,8503,8504003,850
2021-05-14---3,795-3,795
2021-05-133,8503,8503,7953,7952003,795
2021-05-123,7103,7103,7103,7101003,710
2021-05-113,7803,7803,7803,7801003,780
2021-05-103,7303,8003,7303,8007003,800
2021-05-07---3,800-3,800
2021-05-063,8003,8003,8003,8001003,800
2021-04-30---3,700-3,700
2021-04-283,7003,7003,6403,7001,1003,700
2021-04-27---3,800-3,800
2021-04-263,8003,8003,8003,8003003,800
2021-04-233,7303,7303,7303,7301003,730
2021-04-22---3,800-3,800
2021-04-213,7003,8003,7003,8001,0003,800
2021-04-20---3,790-3,790
2021-04-193,7903,7903,7903,7901003,790
2021-04-163,7703,7703,6503,6505003,650
2021-04-153,7003,7003,7003,7006003,700
2021-04-143,7003,7003,7003,7002003,700
2021-04-13---3,700-3,700
2021-04-123,7003,7003,7003,7001003,700
2021-04-09---3,700-3,700
2021-04-08---3,700-3,700
2021-04-07---3,700-3,700
2021-04-063,7003,7003,7003,7003003,700
2021-04-05---3,700-3,700
2021-04-023,7003,7003,7003,7001,7003,700
2021-04-013,7003,7003,7003,7002003,700
2021-03-313,7003,7003,7003,7001003,700
2021-03-30---3,700-3,700
2021-03-29---3,700-3,700
2021-03-263,7003,7003,7003,7001003,700
2021-03-25---3,740-3,740
2021-03-243,7053,7403,7053,7402003,740
2021-03-23---3,800-3,800
2021-03-223,8003,8003,8003,8001003,800
2021-03-193,8003,8003,8003,8002003,800
2021-03-18---3,750-3,750
2021-03-17---3,750-3,750
2021-03-163,9503,9503,7503,7504003,750
2021-03-153,7503,7503,7503,7502003,750
2021-03-123,6803,6803,6803,6801003,680
2021-03-113,7003,7503,7003,7502003,750
2021-03-10---3,700-3,700
2021-03-093,7003,7003,7003,7002003,700
2021-03-08---3,700-3,700
2021-03-05---3,700-3,700
2021-03-04---3,700-3,700
2021-03-033,7003,7003,7003,7002003,700
2021-03-02---3,660-3,660
2021-03-013,6303,6603,6303,6603003,660
2021-02-26---3,700-3,700
2021-02-253,6003,7003,6003,7001,1003,700
2021-02-24---3,600-3,600
2021-02-223,6003,6003,6003,6006003,600
2021-02-19---3,600-3,600
2021-02-18---3,600-3,600
2021-02-173,7003,7003,6003,6008003,600
2021-02-163,6703,6703,5303,5305003,530
2021-02-153,5803,6003,5803,6009003,600
2021-02-12---3,590-3,590
2021-02-103,5903,5903,5903,5901003,590
2021-02-09---3,380-3,380
2021-02-083,3803,3803,3803,3801003,380
2021-02-05---3,520-3,520
2021-02-04---3,520-3,520
2021-02-03---3,520-3,520
2021-02-02---3,520-3,520
2021-02-01---3,520-3,520
2021-01-29---3,520-3,520
2021-01-283,5703,5703,5203,5202003,520
2021-01-273,6103,6103,6103,6101003,610
2021-01-26---3,620-3,620
2021-01-253,6203,6203,6203,6201003,620
2021-01-223,6153,6153,6153,6151003,615
2021-01-21---3,620-3,620
2021-01-20---3,620-3,620
2021-01-193,6203,6203,6203,6201003,620
2021-01-183,6153,6153,6153,6153003,615
2021-01-153,5503,5503,5503,5504003,550
2021-01-14---3,430-3,430
2021-01-13---3,430-3,430
2021-01-12---3,430-3,430
2021-01-08---3,430-3,430
2021-01-073,4303,4303,4303,4301003,430
2021-01-06---3,500-3,500
2021-01-05---3,500-3,500
2021-01-043,5003,5003,5003,5005003,500

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