[9399 東証2部外国] 新華ホールディングス・リミテッド 日足 時系列データ

[9399 東証2部外国] 新華ホールディングス・リミテッド (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-02-24180.00185.00179.00182.008746715965167
2017-02-23176.00184.00175.00182.0018443032998514
2017-02-22186.00187.00175.00178.0023407742278965
2017-02-21174.00200.00172.00183.00877548165324571
2017-02-20177.00179.00166.00170.0048214782827198
2017-02-17186.00188.00182.00182.0017694032620330
2017-02-16194.00194.00185.00189.0021454640518041
2017-02-15193.00198.00192.00194.0015579230226122
2017-02-14198.00204.00193.00198.0021725743000133
2017-02-13210.00212.00195.00204.0033576468570517
2017-02-10208.00220.00207.00208.0041813088559317
2017-02-09209.00214.00208.00210.0015146931850706
2017-02-08204.00210.00204.00209.0010721922192733
2017-02-07206.00208.00204.00206.0011663423979108
2017-02-06212.00215.00207.00209.0013424328033920
2017-02-03206.00225.00205.00210.00485020104566195
2017-02-02207.00209.00205.00208.0014306629556863
2017-02-01206.00210.00205.00206.009794520223868
2017-01-31207.00209.00204.00206.0011117522876882
2017-01-30206.00210.00204.00206.0015069431100879
2017-01-27213.00214.00208.00210.0015310532224236
2017-01-26211.00216.00207.00215.0026180655032167
2017-01-25211.00220.00206.00207.0027334357443556
2017-01-24221.00224.00208.00213.0024992653449459
2017-01-23210.00234.00201.00219.00886540196467735
2017-01-20204.00208.00200.00204.0026050652867641
2017-01-19220.00221.00208.00208.0032691169637166
2017-01-18233.00242.00216.00216.00664673149620881
2017-01-17206.00250.00199.00228.001347560309476463
2017-01-16232.00233.00210.00211.00585015127920209
2017-01-13242.00249.00231.00234.00492972117516265
2017-01-12239.00265.00226.00248.001020848248158259
2017-01-11291.00308.00242.00247.001920250517665657
2017-01-10295.00348.00262.00286.0034021031051478589
2017-01-06252.00294.00238.00294.0046626881268069612
2017-01-05214.00214.00214.00214.0015813133840034
2017-01-04163.00166.00158.00164.0057706793232958
2016-12-30172.00173.00161.00166.0053320088642143
2016-12-29183.00183.00169.00173.00923981160130963
2016-12-28173.00187.00165.00184.001045975181301076
2016-12-27183.00188.00163.00170.001660247289977901
2016-12-26240.00248.00178.00179.002218233454146244
2016-12-22232.00263.00211.00232.003027897711860545
2016-12-21280.00320.00240.00240.002892310765113520
2016-12-20375.00450.00320.00320.002463859908317941
2016-12-19488.00490.00330.00399.002147401959580887
2016-12-16370.00410.00369.00410.002044985795202011
2016-12-15288.00360.00250.00330.002887350927601153
2016-12-14274.00280.00244.00280.001945803513780621
2016-12-13157.00210.00156.00210.001703698329048278
2016-12-12242.00244.00145.00165.002201101454597501
2016-12-09174.00194.00163.00194.001642263303702161
2016-12-08130.00157.00128.00144.001214938172243849
2016-12-0790.00118.0088.00118.001407441153417742
2016-12-0687.0090.0080.0088.0038503832443416
2016-12-0581.0089.0074.0087.0064788352470940
2016-12-0266.0092.0064.0074.0088804268830178
2016-12-0163.0067.0062.0066.001519439790728
2016-11-3060.0063.0058.0062.00903385488455
2016-11-2959.0060.0057.0060.00784744589059
2016-11-2855.0064.0054.0060.0042792025885767
2016-11-2554.0058.0054.0055.00667853705441
2016-11-2455.0055.0054.0054.0010920595378
2016-11-2255.0055.0053.0055.00376262041689
2016-11-2157.0057.0055.0056.00542903014502
2016-11-1853.0059.0053.0057.00853174744914
2016-11-1753.0054.0052.0053.00659053493288
2016-11-1654.0056.0053.0054.00661733603450
2016-11-1555.0056.0053.0055.00507652760692
2016-11-1453.0061.0052.0057.0023115113436761
2016-11-1153.0055.0052.0053.001599648524504
2016-11-1055.0056.0049.0049.001429297496732
2016-11-0957.0057.0051.0054.001856539795400
2016-11-0858.0058.0055.0057.00792674481547
2016-11-0758.0060.0056.0058.00695304002893
2016-11-0461.0065.0058.0061.00661644032225
2016-11-0259.0063.0057.0061.00760584591140
2016-11-0164.0064.0059.0060.00940825748026
2016-10-3166.0066.0063.0064.00286691828568
2016-10-2864.0067.0063.0067.00408362670077
2016-10-2765.0067.0063.0066.001103087125236
2016-10-2668.0069.0065.0065.00619114152522
2016-10-2568.0069.0067.0068.00653174398882
2016-10-2469.0069.0067.0068.00224011524660
2016-10-2170.0071.0068.0069.00780895388626
2016-10-2071.0071.0068.0070.0016100611234182
2016-10-1972.0073.0072.0073.008302605593
2016-10-1872.0073.0071.0073.008323598866
2016-10-1771.0073.0071.0072.00675384840678
2016-10-1470.0071.0070.0071.008829618228
2016-10-1372.0072.0070.0070.00185421314789
2016-10-1271.0072.0070.0071.00347862469416
2016-10-1172.0072.0070.0071.004960352232
2016-10-0770.0071.0069.0071.00211951484968
2016-10-0669.0070.0069.0070.00237831650464
2016-10-0571.0072.0069.0070.00614174293904
2016-10-0472.0073.0071.0071.00323812308197
2016-10-0374.0074.0071.0071.00265231908427
2016-09-3073.0074.0072.0073.00795575741044
2016-09-2973.0074.0072.0074.00329992408219
2016-09-2874.0076.0072.0073.00472273485317
2016-09-2775.0075.0074.0074.00137561020094
2016-09-2674.0075.0073.0074.00229641709750
2016-09-2375.0076.0074.0074.00247121834062
2016-09-2175.0077.0074.0074.00140621056572
2016-09-2075.0075.0074.0074.002655197391
2016-09-1675.0075.0074.0074.0010334771767
2016-09-1578.0078.0075.0075.00249581893742
2016-09-1477.0080.0077.0077.00247771939682
2016-09-1378.0079.0077.0078.005117398128
2016-09-1279.0079.0077.0078.003182247016
2016-09-0978.0079.0078.0079.0091171415
2016-09-0879.0079.0077.0079.002384185280
2016-09-0777.0079.0076.0079.007097550589
2016-09-0678.0079.0077.0077.009979772341
2016-09-0580.0080.0076.0078.00176681374632
2016-09-0280.0080.0079.0080.008177650522
2016-09-0179.0081.0079.0079.006116487326
2016-08-3178.0080.0078.0079.009198726023
2016-08-3078.0079.0076.0078.005470423834
2016-08-2977.0078.0076.0078.006080468462
2016-08-2676.0078.0075.0076.00207661577408
2016-08-2577.0078.0075.0076.0011931904267
2016-08-2480.0081.0072.0077.00964547299723
2016-08-2380.0082.0079.0080.008109654414
2016-08-2279.0080.0078.0079.005281416619
2016-08-1978.0080.0078.0078.005930468123
2016-08-1880.0081.0078.0079.00205541618225
2016-08-1784.0085.0078.0081.00396513185075
2016-08-1686.0087.0084.0086.0011309956057
2016-08-1589.0090.0084.0087.00314442746331
2016-08-1284.0086.0082.0085.00144911218153
2016-08-1077.0091.0077.0088.001033018726773
2016-08-0978.0080.0077.0078.00201751575465
2016-08-0880.0081.0078.0079.00338472694731
2016-08-0576.0078.0076.0077.0010094775836
2016-08-0477.0077.0076.0077.004027306323
2016-08-0376.0077.0075.0077.003231245597
2016-08-0275.0078.0075.0076.00143731098897
2016-08-0175.0077.0075.0076.00154621171616
2016-07-2976.0077.0075.0075.00407733068491
2016-07-2877.0079.0076.0076.00203401561261
2016-07-2776.0077.0075.0077.009900752944
2016-07-2675.0077.0075.0075.00226901712754
2016-07-2575.0076.0075.0075.00158471191943
2016-07-2276.0077.0075.0076.00242531836224
2016-07-2177.0078.0076.0076.009560731679
2016-07-2077.0080.0075.0077.00563354301253
2016-07-1978.0078.0075.0077.00364362791777
2016-07-1576.0079.0075.0078.00531334095148
2016-07-1481.0081.0075.0076.00465053618353
2016-07-1381.0082.0079.0081.00286832309966
2016-07-1284.0085.0079.0081.00661765360528
2016-07-1185.0091.0078.0083.0012921310897552
2016-07-0883.00107.0081.0086.0052077048569919
2016-07-0781.0083.0080.0083.00407383342821
2016-07-0682.0082.0078.0080.00257632063033
2016-07-0582.0086.0082.0083.00624385252613
2016-07-0480.0085.0079.0080.00771076341954
2016-07-0177.0082.0077.0078.00593354680195
2016-06-3077.0077.0076.0076.005590428790
2016-06-2977.0077.0076.0077.005182398185
2016-06-2875.0077.0075.0077.00248181881402
2016-06-2775.0076.0075.0076.00389752925478
2016-06-2477.0077.0075.0076.001204489154240
2016-06-2376.0078.0076.0077.009712746779
2016-06-2278.0078.0076.0076.0012640972491
2016-06-2177.0078.0076.0078.0011325872156
2016-06-2076.0078.0076.0078.007965611875
2016-06-1776.0078.0076.0077.00223651724032
2016-06-1677.0077.0076.0076.00598694564421
2016-06-1577.0078.0076.0078.00333632551349
2016-06-1477.0078.0076.0077.00297512272532
2016-06-1378.0079.0077.0078.00185501437594
2016-06-1078.0079.0076.0078.00614464734857
2016-06-0979.0080.0078.0079.00131091036255
2016-06-0879.0080.0078.0079.00303192374750
2016-06-0780.0080.0078.0080.006657526107
2016-06-0679.0080.0078.0080.00472753708037
2016-06-0380.0080.0078.0080.00177251406714
2016-06-0279.0080.0078.0079.00393263112704
2016-06-0180.0082.0079.0080.00322022591273
2016-05-3180.0082.0079.0080.00364372921173
2016-05-3082.0083.0078.0079.0021469317226446
2016-05-2782.0083.0080.0082.00493853996415
2016-05-2685.0085.0080.0081.001194819783867
2016-05-2583.0086.0082.0085.00927647794878
2016-05-2485.0087.0083.0085.00690285814020
2016-05-2384.0088.0081.0086.00715126012793
2016-05-2086.0086.0082.0084.00308812597897
2016-05-1989.0089.0085.0086.00347172992696
2016-05-1887.0094.0085.0088.0012141410859424
2016-05-1785.0090.0085.0087.00568604989432
2016-05-1687.0087.0084.0086.00320782741803
2016-05-1388.0090.0085.0086.00456083973573
2016-05-1293.0093.0086.0089.00355513156770
2016-05-1193.0094.0087.0088.00819787302114
2016-05-1085.00100.0085.0089.0026847224733082
2016-05-0983.0085.0082.0084.00325722726954
2016-05-0683.0086.0081.0084.00519024354690
2016-05-0284.0085.0082.0084.00147561232901
2016-04-2887.0088.0083.0084.00780306651765
2016-04-2787.0088.0085.0086.00512874447824
2016-04-2688.0092.0086.0086.00986358688074
2016-04-2588.0092.0085.0091.00616455425153
2016-04-2287.0090.0086.0088.00762466670399
2016-04-2186.0088.0085.0086.00631185426876
2016-04-2085.0088.0080.0087.0023802719857026
2016-04-1993.0093.0080.0082.0047090540407760
2016-04-1897.0098.0090.0092.0011687210894296
2016-04-1599.00103.0095.0097.00999009775979
2016-04-14103.00113.0097.0097.0017308817603023
2016-04-1395.0099.0094.0098.0015628314913103
2016-04-1299.00103.0091.0095.0022114621493804
2016-04-11104.00107.0095.0097.0016880916908650
2016-04-08114.00118.00103.00104.0018367519690242
2016-04-07121.00123.00114.00115.00727658600991
2016-04-06124.00126.00121.00123.00109561343940
2016-04-05129.00130.00123.00123.00190932406800
2016-04-04128.00133.00126.00128.00292143761863
2016-04-01131.00133.00126.00127.00266073431619
2016-03-31134.00138.00130.00130.007868610508256
2016-03-30134.00135.00132.00133.00310844181119
2016-03-29141.00145.00130.00133.00340094629241
2016-03-28142.00145.00140.00140.0082741173880
2016-03-25142.00145.00142.00143.0098951421235
2016-03-24138.00141.00138.00140.0082931153602
2016-03-23144.00145.00138.00140.00112021578658
2016-03-22140.00142.00139.00141.006540919864
2016-03-18145.00145.00136.00139.00199552780543
2016-03-17148.00153.00143.00144.00314094613391
2016-03-16134.00176.00134.00148.0013557821075309
2016-03-15134.00137.00134.00136.00112511520934
2016-03-14135.00138.00134.00136.00124221683135
2016-03-11137.00138.00135.00137.00114341556168
2016-03-10138.00146.00134.00138.00572027976605
2016-03-09134.00141.00132.00138.00236273227867
2016-03-08133.00135.00131.00135.00190172524776
2016-03-07134.00135.00130.00135.00242273228585
2016-03-04134.00134.00128.00132.00306274015868
2016-03-03134.00135.00132.00134.00198422641416
2016-03-02133.00136.00133.00134.00132431779180
2016-03-01138.00138.00132.00135.00259323472060
2016-02-29136.00139.00134.00136.00270883667350
2016-02-26131.00139.00131.00133.00315494248966
2016-02-25130.00134.00129.00134.00165962172190
2016-02-24133.00139.00127.00134.00159722120048
2016-02-23146.00150.00124.00133.0010378213835104
2016-02-22149.00153.00142.00144.00342385035748
2016-02-19161.00168.00148.00148.00425426553941

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog