ニューズ・コープの株価時系列・推移
- 52週高値
- 35.76（2026/8/27）
- 52週安値
- 25.49（2026/2/13）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/30 | 31.49 | 32.00 | 31.49 | 31.72 | 686,651 | 31.72 |
| 2026/9/29 | 32.00 | 32.15 | 31.21 | 31.50 | 1,228,369 | 31.50 |
| 2026/9/28 | 31.70 | 32.27 | 31.14 | 32.24 | 744,100 | 32.24 |
| 2026/9/25 | 31.30 | 31.87 | 31.30 | 31.75 | 698,006 | 31.75 |
| 2026/9/24 | 31.34 | 31.79 | 31.30 | 31.56 | 797,118 | 31.56 |
| 2026/9/23 | 32.01 | 32.19 | 31.16 | 31.22 | 1,246,952 | 31.22 |
| 2026/9/22 | 33.17 | 33.17 | 32.22 | 32.38 | 1,021,476 | 32.38 |
| 2026/9/21 | 32.80 | 32.95 | 32.60 | 32.86 | 912,696 | 32.86 |
| 2026/9/18 | 33.05 | 33.13 | 32.49 | 32.68 | 5,659,030 | 32.68 |
| 2026/9/17 | 33.52 | 33.60 | 33.18 | 33.37 | 796,411 | 33.37 |
| 2026/9/16 | 33.58 | 33.86 | 33.27 | 33.44 | 1,049,147 | 33.44 |
| 2026/9/15 | 33.64 | 33.91 | 33.35 | 33.78 | 1,041,298 | 33.78 |
| 2026/9/14 | 33.20 | 34.06 | 33.19 | 33.86 | 847,974 | 33.86 |
| 2026/9/11 | 32.85 | 33.08 | 32.53 | 32.71 | 987,633 | 32.71 |
| 2026/9/10 | 32.88 | 33.02 | 32.49 | 32.78 | 782,751 | 32.78 |
| 2026/9/9 | 33.12 | 33.30 | 32.70 | 33.08 | 1,063,415 | 33.08 |
| 2026/9/8 | 33.50 | 33.78 | 32.91 | 33.34 | 1,091,927 | 33.34 |
| 2026/9/4 | 34.70 | 34.91 | 33.83 | 33.90 | 1,552,796 | 33.90 |
| 2026/9/3 | 34.81 | 34.81 | 34.37 | 34.72 | 820,070 | 34.72 |
| 2026/9/2 | 34.45 | 34.93 | 34.28 | 34.41 | 1,271,044 | 34.41 |
1〜20/251件
