！決算発表予定日 2024/07/10
9720東証S信用
業種 サービス業
ホテル、ニューグランド 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,500 (23/11/21) | 4,085 (23/07/03) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,280 (24/06/27) | 4,450 (24/02/15) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/28 | 4,860 | 5,280 | 4,860 | 4,910 | +65 | +1.3 | 2,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/24 | 4,930 | 5,500 | 4,870 | 5,190 | +320 | +6.6 | 4,300 |
| 11/17 | 4,700 | 4,870 | 4,680 | 4,870 | +220 | +4.7 | 1,600 |
| 11/10 | 4,635 | 4,690 | 4,635 | 4,650 | -55 | -1.2 | 1,100 |
| 11/2 | 4,650 | 4,720 | 4,650 | 4,705 | +125 | +2.7 | 500 |
| 10/27 | 4,630 | 4,705 | 4,580 | 4,580 | -120 | -2.6 | 1,700 |
| 10/20 | 4,685 | 4,725 | 4,615 | 4,700 | +175 | +3.9 | 900 |
| 10/13 | 4,540 | 4,540 | 4,500 | 4,525 | -20 | -0.4 | 800 |
| 10/6 | 4,400 | 4,615 | 4,400 | 4,545 | +120 | +2.7 | 1,500 |
| 9/29 | 4,495 | 4,495 | 4,425 | 4,425 | -55 | -1.2 | 200 |
| 9/22 | 4,540 | 4,550 | 4,480 | 4,480 | +80 | +1.8 | 600 |
| 9/15 | 4,485 | 4,490 | 4,400 | 4,400 | -85 | -1.9 | 700 |
| 9/8 | 4,400 | 4,485 | 4,400 | 4,485 | +30 | +0.7 | 700 |
| 9/1 | 4,370 | 4,485 | 4,360 | 4,455 | +95 | +2.2 | 1,000 |
| 8/25 | 4,430 | 4,445 | 4,360 | 4,360 | +80 | +1.9 | 700 |
| 8/18 | 4,310 | 4,410 | 4,260 | 4,280 | -60 | -1.4 | 1,300 |
| 8/10 | 4,340 | 4,340 | 4,340 | 4,340 | +45 | +1.1 | 100 |
| 8/4 | 4,270 | 4,295 | 4,110 | 4,295 | -45 | -1.0 | 1,900 |
| 7/28 | 4,210 | 4,340 | 4,210 | 4,340 | +190 | +4.6 | 1,300 |
| 7/21 | 4,100 | 4,185 | 4,100 | 4,150 | +55 | +1.3 | 1,800 |
| 7/14 | 4,120 | 4,500 | 4,095 | 4,095 | -25 | -0.6 | 9,600 |
| 7/7 | 4,095 | 4,270 | 4,085 | 4,120 | +25 | +0.6 | 2,900 |
| 6/30 | 4,085 | 4,095 | 4,040 | 4,095 | +20 | +0.5 | 900 |
| 6/23 | 3,985 | 4,095 | 3,985 | 4,075 | +95 | +2.4 | 1,700 |
| 6/16 | 3,850 | 3,980 | 3,850 | 3,980 | +110 | +2.8 | 1,300 |
| 6/9 | 3,850 | 3,870 | 3,850 | 3,870 | +15 | +0.4 | 700 |
| 6/2 | 3,865 | 3,930 | 3,855 | 3,855 | +20 | +0.5 | 1,000 |
| 5/26 | 3,875 | 3,895 | 3,830 | 3,835 | -35 | -0.9 | 900 |
| 5/19 | 3,930 | 3,930 | 3,850 | 3,870 | -100 | -2.5 | 2,000 |
| 5/12 | 3,900 | 3,970 | 3,900 | 3,970 | +65 | +1.7 | 200 |
| 5/2 | 3,995 | 3,995 | 3,905 | 3,905 | -145 | -3.6 | 300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて