KabuInsight

ホテル、ニューグランド

9720
スタンダード/サービス業/HOTEL NEWGRAND CO.,LTD.
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
2026-03-135,560.05,660.05,560.05,660.0+110.0+1.98%200
2026-03-125,550.05,550.05,550.05,550.0-100.0-1.77%100
2026-03-115,650.05,650.05,650.05,650.0+100.0+1.80%100
2026-03-105,550.05,550.05,500.05,550.0+50.0+0.91%400
2026-03-095,700.05,700.05,500.05,500.0-200.0-3.51%600
2026-03-065,700.05,700.05,700.05,700.0-90.0-1.55%200
2026-03-055,790.05,790.05,790.05,790.00.00.00%—
2026-03-045,790.05,790.05,790.05,790.00.00.00%—
2026-03-035,790.05,790.05,790.05,790.00.00.00%—
2026-03-025,830.05,920.05,790.05,790.0-120.0-2.03%1,300
2026-02-275,900.05,910.05,900.05,910.0+110.0+1.90%300
2026-02-265,800.05,800.05,770.05,800.0-100.0-1.69%500
2026-02-255,900.05,900.05,900.05,900.00.00.00%—
2026-02-245,910.05,910.05,900.05,900.0-50.0-0.84%300
2026-02-205,950.05,950.05,950.05,950.00.00.00%—
2026-02-195,850.05,950.05,850.05,950.0+40.0+0.68%200
2026-02-185,910.05,910.05,910.05,910.00.00.00%—
2026-02-175,910.05,910.05,910.05,910.00.00.00%—
2026-02-166,000.06,000.05,910.05,910.0+10.0+0.17%300
2026-02-136,020.06,020.05,900.05,900.0-170.0-2.80%300
2026-02-126,070.06,070.06,070.06,070.00.00.00%—
2026-02-106,000.06,070.06,000.06,070.0+70.0+1.17%300
2026-02-095,880.06,000.05,880.06,000.0+120.0+2.04%400
2026-02-066,050.06,080.05,880.05,880.0-170.0-2.81%1,000
2026-02-056,050.06,050.06,050.06,050.0+100.0+1.68%400
2026-02-045,950.05,950.05,950.05,950.0+100.0+1.71%100
2026-02-035,850.05,850.05,850.05,850.00.00.00%—
2026-02-025,850.05,850.05,850.05,850.00.00.00%—
2026-01-305,890.05,890.05,850.05,850.0-90.0-1.52%800
2026-01-295,940.05,940.05,940.05,940.00.00.00%100
2026-01-285,940.05,940.05,940.05,940.0-100.0-1.66%100
2026-01-276,040.06,040.06,040.06,040.00.00.00%—
2026-01-266,040.06,040.06,040.06,040.0+100.0+1.68%100
2026-01-235,970.05,970.05,940.05,940.0-30.0-0.50%400
2026-01-225,970.05,970.05,970.05,970.00.00.00%—
2026-01-216,070.06,070.05,970.05,970.0-100.0-1.65%200
2026-01-206,070.06,070.06,070.06,070.00.00.00%—
2026-01-196,160.06,170.06,070.06,070.0-60.0-0.98%300
2026-01-166,230.06,230.06,130.06,130.00.00.00%300
2026-01-156,100.06,130.06,100.06,130.0+80.0+1.32%300
2026-01-146,050.06,050.06,050.06,050.0-20.0-0.33%100
2026-01-136,210.06,210.06,070.06,070.0+60.0+1.00%400
2026-01-095,980.06,010.05,980.06,010.0+10.0+0.17%200
2026-01-086,000.06,000.06,000.06,000.0-180.0-2.91%1,300
2026-01-076,180.06,180.06,180.06,180.00.00.00%—
2026-01-066,180.06,180.06,180.06,180.00.00.00%—
2026-01-056,280.06,280.06,180.06,180.00.00.00%200
2025-12-306,180.06,180.06,180.06,180.0+10.0+0.16%200
2025-12-296,420.06,420.06,170.06,170.0-190.0-2.99%500
2025-12-266,360.06,360.06,360.06,360.00.00.00%—
2025-12-256,380.06,380.06,350.06,360.0-20.0-0.31%500
2025-12-246,470.06,470.06,380.06,380.0+10.0+0.16%200
2025-12-236,370.06,370.06,370.06,370.0-10.0-0.16%100
2025-12-226,380.06,380.06,380.06,380.00.00.00%100
2025-12-196,370.06,490.06,370.06,380.0-10.0-0.16%700
2025-12-186,390.06,390.06,390.06,390.00.00.00%—
2025-12-176,450.06,450.06,330.06,390.0-60.0-0.93%600
2025-12-166,460.06,460.06,450.06,450.0-10.0-0.15%200
2025-12-156,460.06,460.06,460.06,460.00.00.00%—
2025-12-126,460.06,460.06,460.06,460.00.00.00%—
2025-12-116,460.06,460.06,460.06,460.00.00.00%100
2025-12-106,460.06,460.06,460.06,460.00.00.00%—
2025-12-096,460.06,460.06,460.06,460.00.00.00%—
2025-12-086,460.06,460.06,460.06,460.00.00.00%—
2025-12-056,500.06,520.06,410.06,460.0+10.0+0.16%1,000
2025-12-046,450.06,450.06,450.06,450.00.00.00%—
2025-12-036,450.06,450.06,450.06,450.00.00.00%—
2025-12-026,450.06,450.06,450.06,450.00.00.00%300
2025-12-016,450.06,450.06,450.06,450.0-50.0-0.77%100
2025-11-286,510.06,510.06,500.06,500.0-110.0-1.66%200
2025-11-276,480.06,610.06,350.06,610.0+10.0+0.15%1,100
2025-11-266,530.06,650.06,530.06,600.0+10.0+0.15%1,800
2025-11-256,590.06,690.06,590.06,590.0-20.0-0.30%1,000
2025-11-216,590.06,610.06,590.06,610.0+10.0+0.15%400
2025-11-206,650.06,650.06,600.06,600.0-50.0-0.75%800
2025-11-196,630.06,680.06,620.06,650.0-30.0-0.45%500
2025-11-186,670.06,680.06,670.06,680.0-10.0-0.15%300
2025-11-176,600.06,700.06,600.06,690.0+90.0+1.36%1,300
2025-11-146,630.06,640.06,590.06,600.0+10.0+0.15%500
2025-11-136,580.06,590.06,580.06,590.0+20.0+0.30%200
2025-11-126,570.06,650.06,560.06,570.0+40.0+0.61%600
2025-11-116,530.06,530.06,530.06,530.00.00.00%100
2025-11-106,590.06,590.06,530.06,530.0-60.0-0.91%900
2025-11-076,590.06,590.06,590.06,590.0+60.0+0.92%100
2025-11-066,610.06,610.06,530.06,530.0-80.0-1.21%1,100
2025-11-056,650.06,650.06,550.06,610.0-90.0-1.34%800
2025-11-046,770.06,770.06,690.06,700.0-70.0-1.03%1,600
2025-10-316,810.06,810.06,770.06,770.0-50.0-0.73%600
2025-10-306,900.06,900.06,810.06,820.0-20.0-0.29%400
2025-10-296,820.06,840.06,800.06,840.00.00.00%800
2025-10-286,820.06,840.06,810.06,840.0+10.0+0.15%400
2025-10-276,880.06,880.06,830.06,830.0-50.0-0.73%400
2025-10-246,900.06,900.06,840.06,880.0-10.0-0.15%400
2025-10-236,820.06,890.06,820.06,890.0-10.0-0.14%400
2025-10-226,870.06,900.06,870.06,900.0+30.0+0.44%300
2025-10-216,850.06,900.06,850.06,870.0+20.0+0.29%600
2025-10-206,830.06,850.06,810.06,850.0+20.0+0.29%700
2025-10-176,820.06,830.06,820.06,830.0-90.0-1.30%200
2025-10-166,890.06,930.06,890.06,920.0+30.0+0.44%400
2025-10-156,840.06,890.06,840.06,890.0+90.0+1.32%300
2025-10-146,840.06,840.06,800.06,800.0-130.0-1.88%300
2025-10-107,140.07,210.06,930.06,930.0-210.0-2.94%1,100
2025-10-097,250.07,340.06,840.07,140.0-410.0-5.43%5,700
2025-10-087,040.07,550.06,800.07,550.0+500.0+7.09%7,500
2025-10-076,900.07,050.06,710.07,050.0+90.0+1.29%1,800
2025-10-067,060.07,060.06,950.06,960.0-110.0-1.56%1,000
2025-10-037,120.07,120.07,070.07,070.0-50.0-0.70%500
2025-10-027,130.07,130.07,120.07,120.0-20.0-0.28%200
2025-10-017,220.07,220.07,140.07,140.0-90.0-1.24%900
2025-09-307,120.07,240.07,120.07,230.0+60.0+0.84%400
2025-09-297,320.07,320.07,170.07,170.0-90.0-1.24%800
2025-09-267,230.07,260.07,230.07,260.0+30.0+0.41%700
2025-09-257,190.07,230.07,190.07,230.0+20.0+0.28%200
2025-09-247,210.07,210.07,210.07,210.00.00.00%—
2025-09-227,220.07,220.07,210.07,210.0-160.0-2.17%200
2025-09-197,370.07,370.07,370.07,370.00.00.00%100
2025-09-187,370.07,370.07,370.07,370.0+150.0+2.08%100
2025-09-177,170.07,220.07,160.07,220.0+60.0+0.84%300
2025-09-167,320.07,320.07,160.07,160.0-140.0-1.92%400
2025-09-127,260.07,300.07,260.07,300.0——200

直近120営業日分を表示