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 |
---|---|---|---|---|---|
2007/12/28 | 470 | 471 | 470 | 471 | 400 |
2007/12/27 | 460 | 471 | 460 | 471 | 1,000 |
2007/12/25 | 461 | 462 | 456 | 456 | 2,400 |
2007/12/21 | 462 | 462 | 461 | 462 | 900 |
2007/12/20 | 460 | 462 | 460 | 462 | 1,400 |
2007/12/19 | 460 | 461 | 460 | 461 | 700 |
2007/12/18 | 455 | 460 | 455 | 460 | 2,600 |
2007/12/17 | 461 | 465 | 457 | 458 | 4,400 |
2007/12/14 | 460 | 460 | 460 | 460 | 1,300 |
2007/12/13 | 455 | 456 | 455 | 455 | 1,600 |
2007/12/12 | 456 | 456 | 455 | 456 | 900 |
2007/12/11 | 456 | 457 | 456 | 457 | 300 |
2007/12/07 | 470 | 470 | 455 | 455 | 2,200 |
2007/12/05 | 470 | 470 | 470 | 470 | 2,900 |
2007/12/04 | 469 | 470 | 469 | 470 | 200 |
2007/12/03 | 466 | 469 | 466 | 469 | 300 |
2007/11/30 | 467 | 467 | 467 | 467 | 100 |
2007/11/29 | 457 | 469 | 457 | 467 | 1,200 |
2007/11/28 | 456 | 456 | 456 | 456 | 100 |
2007/11/27 | 454 | 455 | 454 | 455 | 500 |
2007/11/26 | 452 | 453 | 452 | 453 | 1,200 |
2007/11/21 | 461 | 461 | 450 | 450 | 700 |
2007/11/19 | 460 | 466 | 460 | 464 | 700 |
2007/11/16 | 463 | 465 | 452 | 465 | 2,600 |
2007/11/14 | 490 | 500 | 490 | 490 | 1,000 |
2007/11/13 | 500 | 500 | 500 | 500 | 300 |
2007/11/12 | 498 | 500 | 498 | 500 | 400 |
2007/11/09 | 520 | 520 | 500 | 500 | 600 |
2007/11/08 | 540 | 540 | 520 | 520 | 800 |
2007/11/07 | 540 | 540 | 540 | 540 | 600 |
2007/11/06 | 540 | 540 | 540 | 540 | 900 |
2007/11/02 | 532 | 540 | 532 | 540 | 1,100 |
2007/10/31 | 532 | 532 | 530 | 532 | 500 |
2007/10/30 | 530 | 530 | 530 | 530 | 600 |
2007/10/29 | 530 | 530 | 530 | 530 | 300 |
2007/10/24 | 530 | 530 | 530 | 530 | 600 |
2007/10/23 | 527 | 527 | 527 | 527 | 400 |
2007/10/19 | 531 | 531 | 525 | 527 | 1,000 |
2007/10/18 | 530 | 530 | 530 | 530 | 300 |
2007/10/17 | 549 | 549 | 530 | 530 | 1,300 |
2007/10/16 | 544 | 550 | 544 | 550 | 600 |
2007/10/15 | 547 | 547 | 540 | 540 | 1,700 |
2007/10/12 | 598 | 598 | 548 | 548 | 7,600 |
2007/10/11 | 550 | 550 | 540 | 550 | 2,600 |
2007/10/10 | 470 | 470 | 470 | 470 | 300 |
2007/10/09 | 474 | 477 | 467 | 467 | 300 |
2007/10/05 | 464 | 464 | 464 | 464 | 100 |
2007/10/03 | 463 | 463 | 463 | 463 | 200 |
2007/09/27 | 466 | 466 | 466 | 466 | 100 |
2007/09/26 | 472 | 472 | 472 | 472 | 300 |
2007/09/21 | 472 | 472 | 472 | 472 | 100 |
2007/09/18 | 474 | 474 | 474 | 474 | 300 |
2007/09/14 | 494 | 494 | 494 | 494 | 100 |
2007/09/11 | 559 | 559 | 548 | 548 | 4,000 |
2007/09/10 | 538 | 538 | 538 | 538 | 100 |
2007/09/07 | 500 | 500 | 490 | 490 | 800 |
2007/09/06 | 520 | 520 | 490 | 490 | 1,200 |
2007/09/05 | 495 | 538 | 494 | 538 | 300 |
2007/09/04 | 490 | 492 | 490 | 492 | 600 |
2007/09/03 | 510 | 510 | 500 | 500 | 500 |
2007/08/31 | 510 | 510 | 510 | 510 | 100 |
2007/08/28 | 478 | 478 | 478 | 478 | 100 |
2007/08/27 | 476 | 476 | 476 | 476 | 400 |
2007/08/23 | 457 | 457 | 457 | 457 | 800 |
2007/08/22 | 453 | 454 | 452 | 452 | 400 |
2007/08/21 | 465 | 465 | 460 | 460 | 600 |
2007/08/20 | 475 | 475 | 463 | 463 | 1,700 |
2007/08/15 | 530 | 534 | 530 | 534 | 200 |
2007/08/14 | 535 | 535 | 534 | 534 | 800 |
2007/08/13 | 534 | 534 | 534 | 534 | 100 |
2007/08/10 | 537 | 537 | 537 | 537 | 300 |
2007/08/09 | 527 | 539 | 514 | 539 | 400 |
2007/08/08 | 524 | 524 | 524 | 524 | 200 |
2007/08/07 | 526 | 526 | 521 | 521 | 500 |
2007/08/06 | 510 | 510 | 510 | 510 | 3,700 |
2007/08/03 | 505 | 505 | 505 | 505 | 100 |
2007/08/02 | 505 | 505 | 505 | 505 | 100 |
2007/08/01 | 506 | 506 | 505 | 505 | 200 |
2007/07/30 | 500 | 501 | 500 | 501 | 500 |
2007/07/27 | 537 | 537 | 491 | 510 | 1,400 |
2007/07/26 | 534 | 537 | 526 | 537 | 300 |
2007/07/25 | 545 | 555 | 522 | 526 | 3,100 |
2007/07/24 | 555 | 555 | 553 | 554 | 500 |
2007/07/23 | 558 | 560 | 558 | 560 | 300 |
2007/07/20 | 554 | 564 | 554 | 564 | 900 |
2007/07/19 | 571 | 572 | 571 | 571 | 300 |
2007/07/17 | 582 | 582 | 568 | 571 | 1,000 |
2007/07/13 | 567 | 570 | 567 | 570 | 300 |
2007/07/12 | 577 | 577 | 565 | 565 | 2,800 |
2007/07/11 | 575 | 575 | 575 | 575 | 100 |
2007/07/10 | 577 | 583 | 577 | 583 | 300 |
2007/07/09 | 577 | 577 | 577 | 577 | 100 |
2007/07/06 | 578 | 578 | 578 | 578 | 900 |
2007/07/05 | 580 | 580 | 580 | 580 | 300 |
2007/07/04 | 578 | 578 | 570 | 570 | 400 |
2007/07/03 | 570 | 577 | 570 | 571 | 1,000 |
2007/07/02 | 573 | 574 | 570 | 574 | 500 |
2007/06/29 | 580 | 580 | 571 | 575 | 3,300 |
2007/06/28 | 590 | 590 | 590 | 590 | 100 |
2007/06/27 | 588 | 588 | 587 | 587 | 500 |
2007/06/26 | 586 | 586 | 586 | 586 | 100 |
2007/06/25 | 587 | 587 | 586 | 586 | 800 |
2007/06/21 | 591 | 595 | 591 | 595 | 200 |
2007/06/19 | 600 | 600 | 591 | 591 | 300 |
2007/06/18 | 586 | 596 | 585 | 596 | 1,300 |
2007/06/15 | 599 | 618 | 599 | 618 | 700 |
2007/06/14 | 585 | 599 | 585 | 599 | 300 |
2007/06/13 | 590 | 590 | 585 | 585 | 1,300 |
2007/06/12 | 587 | 590 | 587 | 590 | 900 |
2007/06/11 | 587 | 587 | 587 | 587 | 1,800 |
2007/06/08 | 592 | 592 | 592 | 592 | 600 |
2007/06/07 | 593 | 593 | 593 | 593 | 100 |
2007/06/06 | 600 | 600 | 593 | 600 | 1,600 |
2007/06/05 | 599 | 600 | 599 | 600 | 800 |
2007/06/04 | 590 | 592 | 590 | 592 | 500 |
2007/06/01 | 593 | 593 | 585 | 585 | 800 |
2007/05/31 | 594 | 594 | 581 | 584 | 1,400 |
2007/05/30 | 595 | 595 | 595 | 595 | 300 |
2007/05/29 | 590 | 590 | 590 | 590 | 1,300 |
2007/05/28 | 590 | 590 | 585 | 586 | 800 |
2007/05/24 | 582 | 605 | 582 | 585 | 500 |
2007/05/23 | 599 | 600 | 599 | 600 | 200 |
2007/05/22 | 580 | 610 | 580 | 610 | 700 |
2007/05/18 | 591 | 591 | 580 | 580 | 3,500 |
2007/05/17 | 588 | 588 | 588 | 588 | 100 |
2007/05/16 | 608 | 608 | 608 | 608 | 100 |
2007/05/15 | 585 | 585 | 580 | 580 | 1,200 |
2007/05/14 | 608 | 608 | 585 | 585 | 1,500 |
2007/05/11 | 572 | 610 | 572 | 610 | 2,300 |
2007/05/10 | 580 | 580 | 580 | 580 | 100 |
2007/05/08 | 590 | 590 | 580 | 580 | 600 |
2007/05/07 | 589 | 591 | 589 | 591 | 1,400 |
2007/05/02 | 587 | 587 | 587 | 587 | 200 |
2007/05/01 | 598 | 598 | 598 | 598 | 200 |
2007/04/27 | 586 | 586 | 582 | 583 | 2,300 |
2007/04/26 | 585 | 586 | 585 | 586 | 1,400 |
2007/04/25 | 578 | 581 | 578 | 581 | 2,200 |
2007/04/24 | 556 | 578 | 556 | 578 | 1,900 |
2007/04/23 | 580 | 580 | 555 | 555 | 1,400 |
2007/04/20 | 581 | 581 | 580 | 580 | 600 |
2007/04/18 | 575 | 575 | 575 | 575 | 500 |
2007/04/17 | 576 | 591 | 574 | 574 | 2,400 |
2007/04/16 | 592 | 592 | 582 | 582 | 600 |
2007/04/13 | 573 | 582 | 573 | 582 | 3,300 |
2007/04/12 | 567 | 573 | 567 | 573 | 5,800 |
2007/04/11 | 570 | 570 | 566 | 570 | 700 |
2007/04/09 | 575 | 580 | 570 | 570 | 700 |
2007/04/06 | 565 | 578 | 562 | 575 | 2,300 |
2007/04/05 | 554 | 565 | 551 | 565 | 4,600 |
2007/04/04 | 580 | 580 | 580 | 580 | 100 |
2007/04/03 | 575 | 581 | 570 | 581 | 800 |
2007/04/02 | 579 | 580 | 574 | 575 | 1,000 |
2007/03/30 | 580 | 580 | 575 | 580 | 700 |
2007/03/29 | 585 | 585 | 585 | 585 | 500 |
2007/03/28 | 587 | 588 | 583 | 583 | 1,400 |
2007/03/27 | 580 | 587 | 580 | 583 | 400 |
2007/03/26 | 576 | 577 | 576 | 577 | 200 |
2007/03/23 | 571 | 580 | 571 | 576 | 1,300 |
2007/03/22 | 590 | 590 | 570 | 570 | 2,600 |
2007/03/20 | 575 | 575 | 575 | 575 | 400 |
2007/03/19 | 590 | 590 | 590 | 590 | 200 |
2007/03/16 | 593 | 593 | 593 | 593 | 700 |
2007/03/15 | 570 | 573 | 570 | 573 | 200 |
2007/03/14 | 572 | 595 | 572 | 595 | 400 |
2007/03/13 | 575 | 584 | 575 | 584 | 1,200 |
2007/03/12 | 580 | 580 | 580 | 580 | 700 |
2007/03/09 | 586 | 587 | 580 | 580 | 1,700 |
2007/03/08 | 588 | 588 | 586 | 586 | 200 |
2007/03/07 | 600 | 600 | 582 | 582 | 1,500 |
2007/03/06 | 571 | 580 | 571 | 580 | 900 |
2007/03/05 | 570 | 571 | 568 | 571 | 1,200 |
2007/03/02 | 592 | 592 | 592 | 592 | 100 |
2007/03/01 | 592 | 601 | 591 | 601 | 1,000 |
2007/02/28 | 555 | 598 | 550 | 598 | 6,600 |
2007/02/27 | 624 | 624 | 615 | 615 | 1,800 |
2007/02/26 | 624 | 635 | 617 | 635 | 1,000 |
2007/02/23 | 650 | 650 | 620 | 644 | 1,600 |
2007/02/22 | 643 | 659 | 643 | 659 | 2,000 |
2007/02/21 | 632 | 658 | 632 | 658 | 4,700 |
2007/02/20 | 651 | 657 | 645 | 645 | 6,200 |
2007/02/19 | 650 | 650 | 645 | 650 | 2,000 |
2007/02/16 | 657 | 658 | 650 | 650 | 6,300 |
2007/02/15 | 662 | 662 | 658 | 658 | 3,300 |
2007/02/14 | 670 | 670 | 661 | 661 | 3,000 |
2007/02/13 | 654 | 663 | 654 | 657 | 2,200 |
2007/02/09 | 647 | 650 | 644 | 650 | 4,700 |
2007/02/08 | 642 | 644 | 640 | 644 | 2,400 |
2007/02/07 | 635 | 640 | 635 | 635 | 3,000 |
2007/02/06 | 637 | 637 | 632 | 632 | 2,100 |
2007/02/05 | 642 | 645 | 640 | 640 | 2,800 |
2007/02/02 | 624 | 644 | 624 | 640 | 1,400 |
2007/02/01 | 632 | 632 | 624 | 624 | 3,200 |
2007/01/31 | 640 | 651 | 630 | 632 | 5,000 |
2007/01/30 | 645 | 652 | 645 | 652 | 1,200 |
2007/01/29 | 653 | 653 | 645 | 645 | 700 |
2007/01/26 | 658 | 659 | 650 | 650 | 1,900 |
2007/01/25 | 651 | 660 | 651 | 660 | 6,000 |
2007/01/24 | 651 | 651 | 650 | 651 | 1,800 |
2007/01/23 | 654 | 654 | 650 | 653 | 4,500 |
2007/01/22 | 660 | 664 | 651 | 656 | 5,200 |
2007/01/19 | 638 | 660 | 638 | 660 | 3,400 |
2007/01/18 | 670 | 675 | 658 | 658 | 5,200 |
2007/01/17 | 655 | 665 | 651 | 660 | 5,100 |
2007/01/16 | 630 | 650 | 626 | 650 | 6,300 |
2007/01/15 | 629 | 629 | 620 | 620 | 1,700 |
2007/01/12 | 610 | 620 | 606 | 609 | 3,000 |
2007/01/11 | 610 | 610 | 605 | 605 | 700 |
2007/01/10 | 607 | 610 | 605 | 610 | 2,400 |
2007/01/09 | 610 | 610 | 605 | 605 | 2,000 |
2007/01/05 | 605 | 611 | 605 | 608 | 1,800 |
2007/01/04 | 600 | 610 | 600 | 610 | 1,300 |