ニューテック(6734)の株価時系列情報
ニューテック(6734)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/10/04 | 1,682 | 1,697 | 1,668 | 1,692 | 3,800 |
| 2024/10/03 | 1,698 | 1,698 | 1,676 | 1,684 | 1,000 |
| 2024/10/02 | 1,683 | 1,698 | 1,650 | 1,671 | 1,500 |
| 2024/10/01 | 1,684 | 1,703 | 1,684 | 1,685 | 1,500 |
| 2024/09/30 | 1,739 | 1,739 | 1,628 | 1,704 | 7,400 |
| 2024/09/27 | 1,701 | 1,790 | 1,684 | 1,699 | 15,400 |
| 2024/09/26 | 1,694 | 1,694 | 1,692 | 1,692 | 300 |
| 2024/09/25 | 1,682 | 1,682 | 1,671 | 1,674 | 1,700 |
| 2024/09/24 | 1,661 | 1,681 | 1,661 | 1,669 | 500 |
| 2024/09/20 | 1,650 | 1,687 | 1,650 | 1,687 | 600 |
| 2024/09/19 | 1,630 | 1,675 | 1,630 | 1,675 | 400 |
| 2024/09/17 | 1,689 | 1,689 | 1,649 | 1,649 | 200 |
| 2024/09/13 | 1,680 | 1,680 | 1,679 | 1,680 | 1,200 |
| 2024/09/12 | 1,681 | 1,681 | 1,681 | 1,681 | 1,000 |
| 2024/09/11 | 1,660 | 1,681 | 1,660 | 1,681 | 400 |
| 2024/09/10 | 1,681 | 1,700 | 1,681 | 1,700 | 3,300 |
| 2024/09/09 | 1,620 | 1,681 | 1,501 | 1,681 | 2,700 |
| 2024/09/06 | 1,641 | 1,681 | 1,615 | 1,620 | 4,100 |
| 2024/09/05 | 1,670 | 1,710 | 1,670 | 1,681 | 500 |
| 2024/09/04 | 1,670 | 1,670 | 1,670 | 1,670 | 100 |
| 2024/09/03 | 1,701 | 1,701 | 1,701 | 1,701 | 1,000 |
| 2024/09/02 | 1,685 | 1,750 | 1,679 | 1,701 | 2,600 |
| 2024/08/30 | 1,666 | 1,678 | 1,666 | 1,678 | 700 |
| 2024/08/29 | 1,685 | 1,685 | 1,685 | 1,685 | 300 |
| 2024/08/28 | 1,660 | 1,685 | 1,660 | 1,685 | 1,000 |
| 2024/08/27 | 1,690 | 1,690 | 1,685 | 1,685 | 300 |
| 2024/08/26 | 1,660 | 1,695 | 1,620 | 1,690 | 8,800 |
| 2024/08/23 | 1,670 | 1,675 | 1,670 | 1,675 | 300 |
| 2024/08/22 | 1,689 | 1,693 | 1,652 | 1,657 | 900 |
| 2024/08/21 | 1,700 | 1,711 | 1,700 | 1,700 | 3,600 |
| 2024/08/20 | 1,673 | 1,700 | 1,672 | 1,700 | 2,100 |
| 2024/08/19 | 1,662 | 1,678 | 1,638 | 1,662 | 3,300 |
| 2024/08/16 | 1,684 | 1,684 | 1,665 | 1,672 | 800 |
| 2024/08/15 | 1,679 | 1,682 | 1,666 | 1,675 | 1,700 |
| 2024/08/14 | 1,678 | 1,697 | 1,670 | 1,682 | 1,700 |
| 2024/08/13 | 1,698 | 1,700 | 1,665 | 1,671 | 2,200 |
| 2024/08/09 | 1,628 | 1,810 | 1,628 | 1,681 | 5,300 |
| 2024/08/08 | 1,508 | 1,590 | 1,508 | 1,590 | 2,200 |
| 2024/08/07 | 1,478 | 1,590 | 1,478 | 1,518 | 2,100 |
| 2024/08/06 | 1,459 | 1,501 | 1,440 | 1,501 | 2,900 |
| 2024/08/05 | 1,601 | 1,601 | 1,361 | 1,399 | 10,400 |
| 2024/08/02 | 1,662 | 1,734 | 1,607 | 1,607 | 24,900 |
| 2024/08/01 | 1,677 | 1,682 | 1,662 | 1,662 | 8,500 |
| 2024/07/31 | 1,679 | 1,681 | 1,672 | 1,672 | 600 |
| 2024/07/30 | 1,687 | 1,687 | 1,675 | 1,682 | 4,300 |
| 2024/07/29 | 1,698 | 1,698 | 1,677 | 1,687 | 1,100 |
| 2024/07/26 | 1,659 | 1,685 | 1,659 | 1,681 | 2,200 |
| 2024/07/25 | 1,684 | 1,684 | 1,659 | 1,659 | 4,100 |
| 2024/07/24 | 1,700 | 1,700 | 1,675 | 1,690 | 6,200 |
| 2024/07/23 | 1,710 | 1,719 | 1,700 | 1,700 | 1,300 |
| 2024/07/22 | 1,708 | 1,709 | 1,676 | 1,678 | 1,700 |
| 2024/07/19 | 1,726 | 1,742 | 1,706 | 1,706 | 2,300 |
| 2024/07/18 | 1,723 | 1,749 | 1,715 | 1,734 | 1,400 |
| 2024/07/17 | 1,725 | 1,820 | 1,725 | 1,750 | 13,200 |
| 2024/07/16 | 1,681 | 1,685 | 1,664 | 1,685 | 1,600 |
| 2024/07/12 | 1,684 | 1,684 | 1,664 | 1,681 | 1,400 |
| 2024/07/11 | 1,708 | 1,717 | 1,650 | 1,676 | 2,900 |
| 2024/07/10 | 1,652 | 1,700 | 1,652 | 1,668 | 2,200 |
| 2024/07/09 | 1,621 | 1,690 | 1,621 | 1,655 | 6,000 |
| 2024/07/08 | 1,650 | 1,661 | 1,607 | 1,621 | 28,600 |
| 2024/07/05 | 1,763 | 1,780 | 1,741 | 1,755 | 6,100 |
| 2024/07/04 | 1,768 | 1,790 | 1,737 | 1,767 | 3,400 |
| 2024/07/03 | 1,787 | 1,787 | 1,753 | 1,765 | 3,400 |
| 2024/07/02 | 1,731 | 1,766 | 1,731 | 1,766 | 1,400 |
| 2024/07/01 | 1,723 | 1,749 | 1,723 | 1,731 | 2,700 |
| 2024/06/28 | 1,708 | 1,717 | 1,701 | 1,717 | 1,100 |
| 2024/06/27 | 1,730 | 1,740 | 1,713 | 1,740 | 2,600 |
| 2024/06/26 | 1,731 | 1,744 | 1,662 | 1,711 | 2,100 |
| 2024/06/25 | 1,685 | 1,715 | 1,685 | 1,715 | 4,600 |
| 2024/06/24 | 1,714 | 1,714 | 1,710 | 1,710 | 400 |
| 2024/06/21 | 1,714 | 1,739 | 1,702 | 1,702 | 3,400 |
| 2024/06/20 | 1,731 | 1,731 | 1,683 | 1,683 | 700 |
| 2024/06/19 | 1,723 | 1,730 | 1,700 | 1,730 | 4,000 |
| 2024/06/18 | 1,715 | 1,723 | 1,715 | 1,723 | 4,100 |
| 2024/06/17 | 1,641 | 1,717 | 1,641 | 1,711 | 7,800 |
| 2024/06/14 | 1,683 | 1,683 | 1,641 | 1,641 | 800 |
| 2024/06/13 | 1,660 | 1,670 | 1,650 | 1,670 | 1,200 |
| 2024/06/12 | 1,696 | 1,696 | 1,665 | 1,681 | 1,500 |
| 2024/06/11 | 1,690 | 1,691 | 1,682 | 1,682 | 700 |
| 2024/06/10 | 1,676 | 1,698 | 1,676 | 1,690 | 1,800 |
| 2024/06/07 | 1,642 | 1,677 | 1,642 | 1,674 | 1,000 |
| 2024/06/06 | 1,700 | 1,700 | 1,641 | 1,681 | 1,100 |
| 2024/06/05 | 1,698 | 1,698 | 1,617 | 1,697 | 2,200 |
| 2024/06/04 | 1,641 | 1,698 | 1,641 | 1,698 | 1,300 |
| 2024/06/03 | 1,680 | 1,681 | 1,641 | 1,641 | 1,200 |
| 2024/05/31 | 1,654 | 1,690 | 1,654 | 1,680 | 7,000 |
| 2024/05/30 | 1,571 | 1,653 | 1,571 | 1,653 | 2,900 |
| 2024/05/29 | 1,654 | 1,679 | 1,596 | 1,596 | 3,000 |
| 2024/05/28 | 1,618 | 1,618 | 1,598 | 1,614 | 1,400 |
| 2024/05/27 | 1,579 | 1,645 | 1,540 | 1,618 | 4,000 |
| 2024/05/24 | 1,681 | 1,681 | 1,577 | 1,579 | 11,100 |
| 2024/05/23 | 1,681 | 1,770 | 1,640 | 1,672 | 19,500 |
| 2024/05/22 | 1,522 | 1,637 | 1,522 | 1,630 | 6,700 |
| 2024/05/21 | 1,508 | 1,520 | 1,508 | 1,520 | 300 |
| 2024/05/20 | 1,500 | 1,546 | 1,500 | 1,522 | 4,100 |
| 2024/05/17 | 1,484 | 1,500 | 1,483 | 1,500 | 700 |
| 2024/05/16 | 1,490 | 1,490 | 1,490 | 1,490 | 600 |
| 2024/05/15 | 1,497 | 1,497 | 1,486 | 1,487 | 700 |
| 2024/05/14 | 1,499 | 1,509 | 1,495 | 1,503 | 3,900 |
| 2024/05/13 | 1,502 | 1,510 | 1,489 | 1,499 | 1,600 |
| 2024/05/10 | 1,500 | 1,504 | 1,499 | 1,504 | 1,200 |
| 2024/05/09 | 1,501 | 1,517 | 1,500 | 1,502 | 1,000 |
| 2024/05/08 | 1,524 | 1,524 | 1,501 | 1,506 | 700 |
| 2024/05/07 | 1,500 | 1,533 | 1,500 | 1,509 | 13,000 |
| 2024/05/02 | 1,575 | 1,579 | 1,559 | 1,559 | 1,100 |
| 2024/05/01 | 1,564 | 1,575 | 1,559 | 1,575 | 6,100 |
| 2024/04/30 | 1,547 | 1,638 | 1,547 | 1,559 | 3,600 |
| 2024/04/26 | 1,556 | 1,556 | 1,531 | 1,547 | 3,500 |
| 2024/04/25 | 1,554 | 1,556 | 1,554 | 1,556 | 1,800 |
| 2024/04/24 | 1,566 | 1,571 | 1,552 | 1,571 | 1,200 |
| 2024/04/23 | 1,552 | 1,575 | 1,519 | 1,575 | 2,700 |
| 2024/04/22 | 1,523 | 1,552 | 1,523 | 1,552 | 1,500 |
| 2024/04/19 | 1,555 | 1,566 | 1,500 | 1,523 | 9,900 |
| 2024/04/18 | 1,534 | 1,563 | 1,533 | 1,563 | 1,400 |
| 2024/04/17 | 1,550 | 1,570 | 1,536 | 1,536 | 3,200 |
| 2024/04/16 | 1,580 | 1,581 | 1,530 | 1,562 | 5,600 |
| 2024/04/15 | 1,540 | 1,574 | 1,520 | 1,574 | 28,500 |
| 2024/04/12 | 1,580 | 1,660 | 1,580 | 1,660 | 11,600 |
| 2024/04/11 | 1,549 | 1,575 | 1,520 | 1,575 | 5,100 |
| 2024/04/10 | 1,510 | 1,560 | 1,508 | 1,560 | 4,000 |
| 2024/04/09 | 1,520 | 1,520 | 1,506 | 1,510 | 900 |
| 2024/04/08 | 1,506 | 1,519 | 1,503 | 1,503 | 3,000 |
| 2024/04/05 | 1,506 | 1,519 | 1,501 | 1,506 | 4,200 |
| 2024/04/04 | 1,540 | 1,563 | 1,506 | 1,507 | 3,300 |
| 2024/04/03 | 1,555 | 1,589 | 1,550 | 1,550 | 2,900 |
| 2024/04/02 | 1,600 | 1,600 | 1,565 | 1,565 | 3,500 |
| 2024/04/01 | 1,635 | 1,635 | 1,581 | 1,581 | 4,300 |
| 2024/03/29 | 1,606 | 1,630 | 1,606 | 1,630 | 600 |
| 2024/03/28 | 1,681 | 1,688 | 1,611 | 1,630 | 4,700 |
| 2024/03/27 | 1,688 | 1,700 | 1,660 | 1,663 | 5,300 |
| 2024/03/26 | 1,635 | 1,695 | 1,635 | 1,668 | 9,000 |
| 2024/03/25 | 1,630 | 1,630 | 1,600 | 1,620 | 5,400 |
| 2024/03/22 | 1,650 | 1,661 | 1,610 | 1,620 | 5,100 |
| 2024/03/21 | 1,675 | 1,710 | 1,620 | 1,651 | 11,400 |
| 2024/03/19 | 1,570 | 1,694 | 1,550 | 1,667 | 17,000 |
| 2024/03/18 | 1,566 | 1,584 | 1,526 | 1,536 | 7,700 |
| 2024/03/15 | 1,556 | 1,560 | 1,530 | 1,560 | 9,300 |
| 2024/03/14 | 1,627 | 1,627 | 1,546 | 1,560 | 12,300 |
| 2024/03/13 | 1,659 | 1,659 | 1,585 | 1,589 | 8,500 |
| 2024/03/12 | 1,587 | 1,648 | 1,558 | 1,592 | 8,300 |
| 2024/03/11 | 1,608 | 1,649 | 1,577 | 1,586 | 20,100 |
| 2024/03/08 | 1,693 | 1,777 | 1,664 | 1,688 | 19,500 |
| 2024/03/07 | 1,999 | 2,000 | 1,611 | 1,727 | 76,700 |
| 2024/03/06 | 1,698 | 2,030 | 1,658 | 1,871 | 98,100 |
| 2024/03/05 | 1,550 | 1,650 | 1,500 | 1,640 | 35,700 |
| 2024/03/04 | 1,504 | 1,529 | 1,470 | 1,502 | 10,000 |
| 2024/03/01 | 1,506 | 1,506 | 1,479 | 1,504 | 4,000 |
| 2024/02/29 | 1,501 | 1,501 | 1,488 | 1,493 | 3,400 |
| 2024/02/28 | 1,469 | 1,510 | 1,456 | 1,510 | 9,400 |
| 2024/02/27 | 1,544 | 1,548 | 1,500 | 1,545 | 5,600 |
| 2024/02/26 | 1,504 | 1,545 | 1,490 | 1,545 | 11,400 |
| 2024/02/22 | 1,490 | 1,504 | 1,464 | 1,484 | 9,400 |
| 2024/02/21 | 1,478 | 1,480 | 1,463 | 1,480 | 2,900 |
| 2024/02/20 | 1,448 | 1,474 | 1,448 | 1,462 | 2,900 |
| 2024/02/19 | 1,445 | 1,446 | 1,439 | 1,446 | 1,500 |
| 2024/02/16 | 1,446 | 1,446 | 1,430 | 1,445 | 1,700 |
| 2024/02/15 | 1,424 | 1,446 | 1,424 | 1,446 | 1,600 |
| 2024/02/14 | 1,423 | 1,440 | 1,422 | 1,423 | 2,200 |
| 2024/02/13 | 1,440 | 1,443 | 1,426 | 1,426 | 3,500 |
| 2024/02/09 | 1,441 | 1,447 | 1,440 | 1,440 | 300 |
| 2024/02/08 | 1,448 | 1,448 | 1,439 | 1,444 | 1,300 |
| 2024/02/07 | 1,450 | 1,458 | 1,431 | 1,444 | 1,700 |
| 2024/02/06 | 1,456 | 1,458 | 1,455 | 1,458 | 500 |
| 2024/02/05 | 1,455 | 1,465 | 1,455 | 1,463 | 600 |
| 2024/02/02 | 1,484 | 1,484 | 1,457 | 1,457 | 1,100 |
| 2024/02/01 | 1,485 | 1,489 | 1,475 | 1,477 | 6,900 |
| 2024/01/31 | 1,472 | 1,479 | 1,471 | 1,471 | 2,200 |
| 2024/01/30 | 1,450 | 1,468 | 1,445 | 1,462 | 3,400 |
| 2024/01/29 | 1,447 | 1,460 | 1,440 | 1,450 | 2,400 |
| 2024/01/26 | 1,450 | 1,462 | 1,450 | 1,450 | 5,400 |
| 2024/01/25 | 1,453 | 1,453 | 1,430 | 1,430 | 6,100 |
| 2024/01/24 | 1,434 | 1,455 | 1,431 | 1,455 | 600 |
| 2024/01/23 | 1,457 | 1,457 | 1,445 | 1,445 | 1,500 |
| 2024/01/22 | 1,411 | 1,460 | 1,401 | 1,455 | 6,300 |
| 2024/01/19 | 1,402 | 1,412 | 1,402 | 1,411 | 500 |
| 2024/01/18 | 1,405 | 1,419 | 1,405 | 1,405 | 900 |
| 2024/01/17 | 1,410 | 1,422 | 1,409 | 1,412 | 1,300 |
| 2024/01/16 | 1,408 | 1,412 | 1,404 | 1,412 | 1,400 |
| 2024/01/15 | 1,400 | 1,415 | 1,400 | 1,415 | 5,300 |
| 2024/01/12 | 1,393 | 1,403 | 1,370 | 1,403 | 3,500 |
| 2024/01/11 | 1,376 | 1,399 | 1,368 | 1,399 | 11,900 |
| 2024/01/10 | 1,403 | 1,441 | 1,370 | 1,370 | 31,400 |
| 2024/01/09 | 1,468 | 1,488 | 1,452 | 1,488 | 5,300 |
| 2024/01/05 | 1,456 | 1,468 | 1,452 | 1,468 | 2,400 |
| 2024/01/04 | 1,470 | 1,470 | 1,452 | 1,461 | 1,400 |
| 2023/12/29 | 1,459 | 1,470 | 1,459 | 1,469 | 1,500 |
| 2023/12/28 | 1,448 | 1,459 | 1,448 | 1,459 | 600 |
| 2023/12/27 | 1,439 | 1,445 | 1,432 | 1,445 | 900 |
| 2023/12/26 | 1,419 | 1,435 | 1,417 | 1,435 | 3,000 |
| 2023/12/25 | 1,407 | 1,441 | 1,403 | 1,420 | 2,500 |
| 2023/12/22 | 1,392 | 1,420 | 1,388 | 1,405 | 2,400 |
| 2023/12/21 | 1,413 | 1,420 | 1,404 | 1,404 | 500 |
| 2023/12/20 | 1,433 | 1,438 | 1,415 | 1,422 | 1,800 |
| 2023/12/19 | 1,406 | 1,434 | 1,401 | 1,433 | 1,100 |
| 2023/12/18 | 1,390 | 1,406 | 1,382 | 1,406 | 1,100 |
| 2023/12/15 | 1,407 | 1,423 | 1,407 | 1,410 | 1,800 |
| 2023/12/14 | 1,424 | 1,424 | 1,392 | 1,400 | 1,800 |
| 2023/12/13 | 1,425 | 1,442 | 1,425 | 1,430 | 1,000 |
| 2023/12/12 | 1,423 | 1,445 | 1,419 | 1,419 | 1,300 |
| 2023/12/11 | 1,440 | 1,440 | 1,417 | 1,437 | 2,900 |