新都ホールディングス
2776スタンダード/卸売業/SHINTO Holdings,Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 139.0 | 139.0 | 131.0 | 134.0 | +2.0 | +1.52% | 2,217,500 |
| 2026-03-12 | 148.0 | 150.0 | 130.0 | 132.0 | -18.0 | -12.00% | 3,540,400 |
| 2026-03-11 | 143.0 | 150.0 | 141.0 | 150.0 | +6.0 | +4.17% | 1,277,900 |
| 2026-03-10 | 137.0 | 144.0 | 136.0 | 144.0 | +10.0 | +7.46% | 678,700 |
| 2026-03-09 | 137.0 | 137.0 | 132.0 | 134.0 | -9.0 | -6.29% | 971,300 |
| 2026-03-06 | 138.0 | 145.0 | 138.0 | 143.0 | +3.0 | +2.14% | 585,100 |
| 2026-03-05 | 140.0 | 141.0 | 136.0 | 140.0 | +8.0 | +6.06% | 599,200 |
| 2026-03-04 | 135.0 | 137.0 | 130.0 | 132.0 | -5.0 | -3.65% | 755,200 |
| 2026-03-03 | 140.0 | 141.0 | 134.0 | 137.0 | -4.0 | -2.84% | 523,200 |
| 2026-03-02 | 137.0 | 142.0 | 134.0 | 141.0 | +3.0 | +2.17% | 730,500 |
| 2026-02-27 | 136.0 | 139.0 | 136.0 | 138.0 | +3.0 | +2.22% | 371,300 |
| 2026-02-26 | 134.0 | 137.0 | 133.0 | 135.0 | +2.0 | +1.50% | 303,100 |
| 2026-02-25 | 132.0 | 135.0 | 132.0 | 133.0 | +2.0 | +1.53% | 245,400 |
| 2026-02-24 | 133.0 | 133.0 | 128.0 | 131.0 | -1.0 | -0.76% | 340,500 |
| 2026-02-20 | 135.0 | 135.0 | 131.0 | 132.0 | -5.0 | -3.65% | 212,400 |
| 2026-02-19 | 132.0 | 137.0 | 130.0 | 137.0 | +6.0 | +4.58% | 400,300 |
| 2026-02-18 | 132.0 | 133.0 | 131.0 | 131.0 | -1.0 | -0.76% | 77,100 |
| 2026-02-17 | 132.0 | 133.0 | 131.0 | 132.0 | 0.0 | 0.00% | 138,800 |
| 2026-02-16 | 129.0 | 135.0 | 129.0 | 132.0 | +3.0 | +2.33% | 401,200 |
| 2026-02-13 | 130.0 | 131.0 | 128.0 | 129.0 | -1.0 | -0.77% | 360,400 |
| 2026-02-12 | 132.0 | 134.0 | 130.0 | 130.0 | -3.0 | -2.26% | 205,600 |
| 2026-02-10 | 130.0 | 133.0 | 130.0 | 133.0 | +4.0 | +3.10% | 294,700 |
| 2026-02-09 | 132.0 | 132.0 | 129.0 | 129.0 | -2.0 | -1.53% | 314,300 |
| 2026-02-06 | 134.0 | 134.0 | 130.0 | 131.0 | -2.0 | -1.50% | 284,300 |
| 2026-02-05 | 134.0 | 135.0 | 132.0 | 133.0 | -1.0 | -0.75% | 258,200 |
| 2026-02-04 | 131.0 | 134.0 | 129.0 | 134.0 | +3.0 | +2.29% | 262,400 |
| 2026-02-03 | 132.0 | 133.0 | 130.0 | 131.0 | 0.0 | 0.00% | 141,600 |
| 2026-02-02 | 137.0 | 137.0 | 131.0 | 131.0 | -7.0 | -5.07% | 546,000 |
| 2026-01-30 | 129.0 | 139.0 | 129.0 | 138.0 | +7.0 | +5.34% | 919,600 |
| 2026-01-29 | 131.0 | 132.0 | 128.0 | 131.0 | +1.0 | +0.77% | 304,000 |
| 2026-01-28 | 130.0 | 130.0 | 128.0 | 130.0 | 0.0 | 0.00% | 376,300 |
| 2026-01-27 | 135.0 | 135.0 | 127.0 | 130.0 | -3.0 | -2.26% | 490,000 |
| 2026-01-26 | 132.0 | 136.0 | 130.0 | 133.0 | +1.0 | +0.76% | 967,300 |
| 2026-01-23 | 130.0 | 132.0 | 129.0 | 132.0 | +2.0 | +1.54% | 226,400 |
| 2026-01-22 | 133.0 | 135.0 | 128.0 | 130.0 | +1.0 | +0.78% | 459,700 |
| 2026-01-21 | 132.0 | 134.0 | 129.0 | 129.0 | -7.0 | -5.15% | 604,300 |
| 2026-01-20 | 136.0 | 141.0 | 132.0 | 136.0 | +1.0 | +0.74% | 1,004,900 |
| 2026-01-19 | 136.0 | 137.0 | 133.0 | 135.0 | 0.0 | 0.00% | 541,900 |
| 2026-01-16 | 133.0 | 137.0 | 129.0 | 135.0 | +7.0 | +5.47% | 1,221,100 |
| 2026-01-15 | 128.0 | 131.0 | 126.0 | 128.0 | 0.0 | 0.00% | 641,900 |
| 2026-01-14 | 132.0 | 132.0 | 128.0 | 128.0 | -3.0 | -2.29% | 501,800 |
| 2026-01-13 | 129.0 | 131.0 | 127.0 | 131.0 | +3.0 | +2.34% | 439,300 |
| 2026-01-09 | 128.0 | 130.0 | 126.0 | 128.0 | -2.0 | -1.54% | 291,800 |
| 2026-01-08 | 126.0 | 131.0 | 126.0 | 130.0 | +5.0 | +4.00% | 549,500 |
| 2026-01-07 | 124.0 | 125.0 | 123.0 | 125.0 | +2.0 | +1.63% | 201,600 |
| 2026-01-06 | 124.0 | 125.0 | 123.0 | 123.0 | +1.0 | +0.82% | 181,800 |
| 2026-01-05 | 123.0 | 126.0 | 121.0 | 122.0 | +2.0 | +1.67% | 479,700 |
| 2025-12-30 | 117.0 | 122.0 | 117.0 | 120.0 | +1.0 | +0.84% | 286,900 |
| 2025-12-29 | 113.0 | 119.0 | 113.0 | 119.0 | +7.0 | +6.25% | 385,900 |
| 2025-12-26 | 113.0 | 113.0 | 111.0 | 112.0 | 0.0 | 0.00% | 517,800 |
| 2025-12-25 | 114.0 | 115.0 | 111.0 | 112.0 | -2.0 | -1.75% | 614,600 |
| 2025-12-24 | 114.0 | 116.0 | 114.0 | 114.0 | 0.0 | 0.00% | 328,400 |
| 2025-12-23 | 113.0 | 115.0 | 113.0 | 114.0 | -1.0 | -0.87% | 258,300 |
| 2025-12-22 | 117.0 | 117.0 | 113.0 | 115.0 | -2.0 | -1.71% | 183,100 |
| 2025-12-19 | 116.0 | 118.0 | 114.0 | 117.0 | +4.0 | +3.54% | 205,000 |
| 2025-12-18 | 113.0 | 115.0 | 112.0 | 113.0 | -2.0 | -1.74% | 241,600 |
| 2025-12-17 | 117.0 | 118.0 | 113.0 | 115.0 | -3.0 | -2.54% | 674,900 |
| 2025-12-16 | 120.0 | 121.0 | 116.0 | 118.0 | -4.0 | -3.28% | 598,400 |
| 2025-12-15 | 127.0 | 129.0 | 121.0 | 122.0 | -5.0 | -3.94% | 1,118,000 |
| 2025-12-12 | 144.0 | 145.0 | 126.0 | 127.0 | -15.0 | -10.56% | 3,149,500 |
| 2025-12-11 | 125.0 | 150.0 | 118.0 | 142.0 | +18.0 | +14.52% | 8,359,700 |
| 2025-12-10 | 122.0 | 124.0 | 120.0 | 124.0 | +3.0 | +2.48% | 358,600 |
| 2025-12-09 | 121.0 | 123.0 | 120.0 | 121.0 | -1.0 | -0.82% | 115,300 |
| 2025-12-08 | 122.0 | 123.0 | 120.0 | 122.0 | 0.0 | 0.00% | 147,800 |
| 2025-12-05 | 119.0 | 122.0 | 118.0 | 122.0 | +3.0 | +2.52% | 156,500 |
| 2025-12-04 | 117.0 | 119.0 | 117.0 | 119.0 | +3.0 | +2.59% | 39,300 |
| 2025-12-03 | 118.0 | 119.0 | 116.0 | 116.0 | -2.0 | -1.69% | 126,400 |
| 2025-12-02 | 118.0 | 122.0 | 116.0 | 118.0 | -1.0 | -0.84% | 234,400 |
| 2025-12-01 | 121.0 | 121.0 | 117.0 | 119.0 | -1.0 | -0.83% | 209,700 |
| 2025-11-28 | 123.0 | 123.0 | 120.0 | 120.0 | -1.0 | -0.83% | 196,800 |
| 2025-11-27 | 120.0 | 122.0 | 119.0 | 121.0 | 0.0 | 0.00% | 136,900 |
| 2025-11-26 | 117.0 | 121.0 | 117.0 | 121.0 | +4.0 | +3.42% | 262,800 |
| 2025-11-25 | 119.0 | 120.0 | 116.0 | 117.0 | -2.0 | -1.68% | 256,200 |
| 2025-11-21 | 122.0 | 124.0 | 118.0 | 119.0 | -2.0 | -1.65% | 680,100 |
| 2025-11-20 | 116.0 | 132.0 | 114.0 | 121.0 | +6.0 | +5.22% | 1,068,100 |
| 2025-11-19 | 115.0 | 117.0 | 112.0 | 115.0 | 0.0 | 0.00% | 216,900 |
| 2025-11-18 | 115.0 | 116.0 | 109.0 | 115.0 | -1.0 | -0.86% | 349,900 |
| 2025-11-17 | 119.0 | 119.0 | 115.0 | 116.0 | -3.0 | -2.52% | 323,600 |
| 2025-11-14 | 124.0 | 124.0 | 119.0 | 119.0 | -8.0 | -6.30% | 348,900 |
| 2025-11-13 | 128.0 | 128.0 | 125.0 | 127.0 | -1.0 | -0.78% | 115,900 |
| 2025-11-12 | 125.0 | 130.0 | 124.0 | 128.0 | +4.0 | +3.23% | 253,600 |
| 2025-11-11 | 123.0 | 125.0 | 121.0 | 124.0 | +2.0 | +1.64% | 150,200 |
| 2025-11-10 | 121.0 | 123.0 | 121.0 | 122.0 | +1.0 | +0.83% | 80,200 |
| 2025-11-07 | 122.0 | 123.0 | 120.0 | 121.0 | -1.0 | -0.82% | 118,600 |
| 2025-11-06 | 123.0 | 123.0 | 121.0 | 122.0 | 0.0 | 0.00% | 59,100 |
| 2025-11-05 | 123.0 | 123.0 | 119.0 | 122.0 | -2.0 | -1.61% | 316,000 |
| 2025-11-04 | 121.0 | 125.0 | 121.0 | 124.0 | +3.0 | +2.48% | 151,300 |
| 2025-10-31 | 121.0 | 122.0 | 121.0 | 121.0 | -1.0 | -0.82% | 47,900 |
| 2025-10-30 | 118.0 | 122.0 | 118.0 | 122.0 | +3.0 | +2.52% | 84,600 |
| 2025-10-29 | 122.0 | 122.0 | 118.0 | 119.0 | -2.0 | -1.65% | 308,200 |
| 2025-10-28 | 124.0 | 125.0 | 121.0 | 121.0 | -4.0 | -3.20% | 337,700 |
| 2025-10-27 | 127.0 | 128.0 | 125.0 | 125.0 | -2.0 | -1.57% | 351,400 |
| 2025-10-24 | 133.0 | 133.0 | 127.0 | 127.0 | -6.0 | -4.51% | 347,900 |
| 2025-10-23 | 132.0 | 133.0 | 131.0 | 133.0 | 0.0 | 0.00% | 216,700 |
| 2025-10-22 | 133.0 | 135.0 | 131.0 | 133.0 | 0.0 | 0.00% | 411,300 |
| 2025-10-21 | 132.0 | 137.0 | 130.0 | 133.0 | -1.0 | -0.75% | 852,900 |
| 2025-10-20 | 125.0 | 147.0 | 125.0 | 134.0 | +15.0 | +12.61% | 3,454,100 |
| 2025-10-17 | 122.0 | 122.0 | 118.0 | 119.0 | -3.0 | -2.46% | 445,900 |
| 2025-10-16 | 123.0 | 125.0 | 119.0 | 122.0 | -2.0 | -1.61% | 861,700 |
| 2025-10-15 | 124.0 | 126.0 | 123.0 | 124.0 | -1.0 | -0.80% | 241,300 |
| 2025-10-14 | 125.0 | 125.0 | 120.0 | 125.0 | -1.0 | -0.79% | 599,300 |
| 2025-10-10 | 131.0 | 132.0 | 125.0 | 126.0 | -10.0 | -7.35% | 1,100,000 |
| 2025-10-09 | 126.0 | 137.0 | 125.0 | 136.0 | +9.0 | +7.09% | 2,106,000 |
| 2025-10-08 | 129.0 | 131.0 | 127.0 | 127.0 | -4.0 | -3.05% | 613,600 |
| 2025-10-07 | 135.0 | 135.0 | 128.0 | 131.0 | -4.0 | -2.96% | 874,500 |
| 2025-10-06 | 140.0 | 140.0 | 135.0 | 135.0 | -4.0 | -2.88% | 499,000 |
| 2025-10-03 | 140.0 | 143.0 | 138.0 | 139.0 | -2.0 | -1.42% | 426,200 |
| 2025-10-02 | 145.0 | 145.0 | 141.0 | 141.0 | -2.0 | -1.40% | 206,900 |
| 2025-10-01 | 147.0 | 147.0 | 140.0 | 143.0 | -3.0 | -2.05% | 490,100 |
| 2025-09-30 | 146.0 | 150.0 | 145.0 | 146.0 | 0.0 | 0.00% | 149,600 |
| 2025-09-29 | 147.0 | 150.0 | 145.0 | 146.0 | -4.0 | -2.67% | 543,500 |
| 2025-09-26 | 146.0 | 151.0 | 146.0 | 150.0 | +3.0 | +2.04% | 220,400 |
| 2025-09-25 | 146.0 | 148.0 | 146.0 | 147.0 | +1.0 | +0.68% | 170,700 |
| 2025-09-24 | 148.0 | 148.0 | 146.0 | 146.0 | -2.0 | -1.35% | 212,700 |
| 2025-09-22 | 155.0 | 156.0 | 148.0 | 148.0 | -7.0 | -4.52% | 337,700 |
| 2025-09-19 | 155.0 | 157.0 | 151.0 | 155.0 | +1.0 | +0.65% | 485,700 |
| 2025-09-18 | 155.0 | 155.0 | 152.0 | 154.0 | -1.0 | -0.65% | 307,400 |
| 2025-09-17 | 151.0 | 155.0 | 151.0 | 155.0 | +5.0 | +3.33% | 392,300 |
| 2025-09-16 | 146.0 | 151.0 | 144.0 | 150.0 | +4.0 | +2.74% | 460,300 |
| 2025-09-12 | 146.0 | 152.0 | 145.0 | 146.0 | — | — | 539,500 |
直近120営業日分を表示