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 |
---|---|---|---|---|---|
2009/12/29 | 316 | 316 | 316 | 316 | 200 |
2009/12/28 | 313 | 313 | 313 | 313 | 700 |
2009/12/25 | 313 | 313 | 313 | 313 | 200 |
2009/12/24 | 312 | 312 | 312 | 312 | 400 |
2009/12/21 | 319 | 319 | 315 | 315 | 400 |
2009/12/16 | 318 | 318 | 318 | 318 | 200 |
2009/12/15 | 312 | 312 | 312 | 312 | 100 |
2009/12/11 | 318 | 318 | 313 | 313 | 300 |
2009/12/10 | 323 | 323 | 323 | 323 | 500 |
2009/12/09 | 338 | 338 | 338 | 338 | 200 |
2009/12/07 | 361 | 361 | 361 | 361 | 100 |
2009/12/02 | 360 | 360 | 360 | 360 | 100 |
2009/12/01 | 360 | 360 | 360 | 360 | 800 |
2009/11/30 | 350 | 360 | 341 | 360 | 400 |
2009/11/27 | 335 | 335 | 335 | 335 | 100 |
2009/11/26 | 315 | 325 | 315 | 325 | 500 |
2009/11/25 | 325 | 325 | 315 | 315 | 700 |
2009/11/20 | 336 | 336 | 331 | 331 | 600 |
2009/11/19 | 350 | 351 | 350 | 351 | 400 |
2009/11/16 | 370 | 370 | 370 | 370 | 300 |
2009/11/13 | 390 | 390 | 390 | 390 | 600 |
2009/11/12 | 360 | 360 | 360 | 360 | 400 |
2009/11/11 | 361 | 361 | 361 | 361 | 100 |
2009/11/10 | 376 | 377 | 375 | 375 | 1,000 |
2009/11/09 | 376 | 376 | 376 | 376 | 100 |
2009/11/05 | 410 | 410 | 410 | 410 | 600 |
2009/11/04 | 410 | 410 | 410 | 410 | 100 |
2009/11/02 | 395 | 395 | 395 | 395 | 100 |
2009/10/28 | 370 | 370 | 370 | 370 | 100 |
2009/10/27 | 375 | 375 | 375 | 375 | 500 |
2009/10/23 | 365 | 365 | 365 | 365 | 100 |
2009/10/22 | 385 | 385 | 385 | 385 | 100 |
2009/10/21 | 385 | 385 | 385 | 385 | 200 |
2009/10/19 | 365 | 365 | 365 | 365 | 100 |
2009/10/15 | 360 | 360 | 360 | 360 | 600 |
2009/10/13 | 370 | 370 | 365 | 365 | 5,900 |
2009/10/07 | 376 | 376 | 370 | 370 | 500 |
2009/10/06 | 411 | 411 | 391 | 391 | 200 |
2009/10/01 | 401 | 401 | 401 | 401 | 900 |
2009/09/28 | 426 | 426 | 401 | 401 | 600 |
2009/09/24 | 431 | 431 | 426 | 426 | 1,100 |
2009/09/18 | 376 | 376 | 376 | 376 | 200 |
2009/09/16 | 381 | 381 | 381 | 381 | 200 |
2009/09/15 | 381 | 381 | 381 | 381 | 100 |
2009/09/10 | 395 | 395 | 395 | 395 | 600 |
2009/09/09 | 375 | 375 | 375 | 375 | 100 |
2009/09/07 | 384 | 384 | 384 | 384 | 100 |
2009/09/04 | 399 | 399 | 399 | 399 | 400 |
2009/09/02 | 399 | 399 | 399 | 399 | 100 |
2009/09/01 | 399 | 399 | 399 | 399 | 200 |
2009/08/31 | 400 | 400 | 400 | 400 | 300 |
2009/08/28 | 406 | 407 | 405 | 407 | 900 |
2009/08/27 | 405 | 405 | 405 | 405 | 100 |
2009/08/26 | 395 | 395 | 395 | 395 | 200 |
2009/08/25 | 365 | 365 | 365 | 365 | 100 |
2009/08/21 | 375 | 375 | 375 | 375 | 100 |
2009/08/19 | 385 | 385 | 385 | 385 | 100 |
2009/08/18 | 381 | 410 | 381 | 410 | 400 |
2009/08/14 | 395 | 395 | 395 | 395 | 500 |
2009/08/12 | 410 | 410 | 410 | 410 | 100 |
2009/08/11 | 425 | 425 | 410 | 410 | 700 |
2009/08/04 | 455 | 455 | 455 | 455 | 100 |
2009/08/03 | 445 | 445 | 445 | 445 | 500 |
2009/07/28 | 445 | 446 | 445 | 446 | 200 |
2009/07/27 | 445 | 445 | 445 | 445 | 500 |
2009/07/24 | 435 | 445 | 435 | 445 | 1,100 |
2009/07/21 | 425 | 425 | 425 | 425 | 400 |
2009/07/16 | 465 | 465 | 465 | 465 | 200 |
2009/07/15 | 525 | 525 | 490 | 490 | 600 |
2009/07/14 | 509 | 509 | 491 | 491 | 400 |
2009/07/13 | 550 | 550 | 530 | 530 | 400 |
2009/07/06 | 600 | 600 | 600 | 600 | 400 |
2009/07/03 | 600 | 601 | 600 | 601 | 5,800 |
2009/07/02 | 600 | 600 | 590 | 600 | 5,700 |
2009/07/01 | 605 | 605 | 605 | 605 | 6,100 |
2009/06/30 | 600 | 610 | 590 | 605 | 6,100 |
2009/06/29 | 600 | 610 | 581 | 600 | 7,400 |
2009/06/26 | 600 | 600 | 600 | 600 | 5,300 |
2009/06/25 | 600 | 601 | 590 | 600 | 5,600 |
2009/06/24 | 600 | 601 | 600 | 600 | 5,000 |
2009/06/23 | 600 | 610 | 600 | 600 | 5,700 |
2009/06/22 | 617 | 617 | 600 | 600 | 4,800 |
2009/06/19 | 590 | 620 | 590 | 620 | 3,100 |
2009/06/18 | 575 | 590 | 560 | 590 | 6,000 |
2009/06/17 | 550 | 565 | 550 | 565 | 4,500 |
2009/06/16 | 584 | 584 | 520 | 550 | 5,400 |
2009/06/15 | 569 | 585 | 568 | 585 | 5,100 |
2009/06/12 | 555 | 555 | 555 | 555 | 800 |
2009/06/11 | 564 | 570 | 535 | 555 | 6,700 |
2009/06/10 | 510 | 565 | 510 | 564 | 15,500 |
2009/06/09 | 415 | 485 | 415 | 485 | 5,800 |
2009/06/08 | 400 | 405 | 390 | 405 | 3,700 |
2009/06/05 | 400 | 400 | 400 | 400 | 1,800 |
2009/06/04 | 400 | 400 | 375 | 400 | 2,200 |
2009/06/03 | 398 | 405 | 375 | 400 | 5,500 |
2009/06/02 | 367 | 401 | 355 | 398 | 21,900 |
2009/06/01 | 327 | 327 | 322 | 322 | 1,300 |
2009/05/29 | 324 | 327 | 323 | 327 | 3,000 |
2009/05/28 | 328 | 339 | 325 | 339 | 2,200 |
2009/05/27 | 330 | 339 | 323 | 339 | 2,000 |
2009/05/26 | 345 | 345 | 345 | 345 | 600 |
2009/05/25 | 340 | 345 | 325 | 345 | 1,700 |
2009/05/21 | 345 | 350 | 330 | 350 | 1,600 |
2009/05/20 | 340 | 345 | 340 | 345 | 2,200 |
2009/05/19 | 329 | 340 | 329 | 340 | 2,800 |
2009/05/18 | 329 | 329 | 329 | 329 | 1,900 |
2009/05/15 | 329 | 329 | 329 | 329 | 1,900 |
2009/05/14 | 329 | 329 | 329 | 329 | 1,400 |
2009/05/13 | 329 | 329 | 329 | 329 | 1,400 |
2009/05/12 | 326 | 329 | 326 | 329 | 2,000 |
2009/05/11 | 327 | 327 | 326 | 326 | 2,100 |
2009/05/08 | 322 | 327 | 320 | 327 | 2,000 |
2009/05/07 | 317 | 317 | 302 | 312 | 2,600 |
2009/05/01 | 313 | 330 | 308 | 317 | 3,000 |
2009/04/30 | 309 | 318 | 299 | 303 | 2,100 |
2009/04/28 | 310 | 324 | 298 | 309 | 2,800 |
2009/04/27 | 311 | 311 | 299 | 309 | 2,900 |
2009/04/24 | 295 | 311 | 295 | 311 | 1,800 |
2009/04/23 | 320 | 330 | 310 | 325 | 3,700 |
2009/04/22 | 331 | 335 | 311 | 320 | 4,200 |
2009/04/21 | 387 | 387 | 321 | 321 | 5,000 |
2009/04/20 | 334 | 387 | 334 | 387 | 1,700 |
2009/04/17 | 326 | 335 | 326 | 334 | 400 |
2009/04/16 | 307 | 326 | 307 | 326 | 400 |
2009/04/15 | 300 | 307 | 300 | 307 | 1,100 |
2009/04/14 | 306 | 306 | 300 | 300 | 400 |
2009/04/13 | 306 | 306 | 306 | 306 | 600 |
2009/04/10 | 306 | 306 | 306 | 306 | 300 |
2009/04/09 | 306 | 306 | 306 | 306 | 400 |
2009/04/08 | 301 | 301 | 301 | 301 | 400 |
2009/04/07 | 325 | 325 | 290 | 300 | 800 |
2009/04/06 | 325 | 325 | 325 | 325 | 300 |
2009/04/03 | 345 | 345 | 325 | 325 | 800 |
2009/04/02 | 290 | 350 | 290 | 345 | 900 |
2009/04/01 | 289 | 289 | 289 | 289 | 500 |
2009/03/31 | 289 | 289 | 289 | 289 | 100 |
2009/03/30 | 289 | 289 | 283 | 283 | 200 |
2009/03/27 | 289 | 289 | 289 | 289 | 100 |
2009/03/26 | 300 | 300 | 300 | 300 | 700 |
2009/03/25 | 300 | 300 | 300 | 300 | 400 |
2009/03/18 | 328 | 328 | 300 | 300 | 200 |
2009/03/17 | 265 | 291 | 265 | 291 | 400 |
2009/03/16 | 300 | 300 | 300 | 300 | 300 |
2009/03/13 | 300 | 300 | 300 | 300 | 100 |
2009/03/09 | 330 | 330 | 330 | 330 | 200 |
2009/03/05 | 340 | 340 | 340 | 340 | 400 |
2009/03/03 | 340 | 340 | 340 | 340 | 1,700 |
2009/02/25 | 330 | 330 | 330 | 330 | 300 |
2009/02/24 | 330 | 330 | 330 | 330 | 300 |
2009/02/23 | 332 | 332 | 332 | 332 | 100 |
2009/02/16 | 360 | 360 | 360 | 360 | 100 |
2009/02/13 | 365 | 365 | 365 | 365 | 200 |
2009/02/10 | 365 | 365 | 365 | 365 | 300 |
2009/02/09 | 365 | 365 | 365 | 365 | 200 |
2009/02/06 | 365 | 365 | 365 | 365 | 400 |
2009/02/05 | 365 | 365 | 365 | 365 | 900 |
2009/02/04 | 365 | 365 | 365 | 365 | 300 |
2009/02/02 | 365 | 365 | 365 | 365 | 300 |
2009/01/30 | 365 | 365 | 365 | 365 | 100 |
2009/01/29 | 365 | 365 | 365 | 365 | 500 |
2009/01/28 | 350 | 365 | 350 | 365 | 200 |
2009/01/26 | 350 | 350 | 350 | 350 | 500 |
2009/01/23 | 350 | 350 | 350 | 350 | 400 |
2009/01/21 | 350 | 350 | 350 | 350 | 400 |
2009/01/19 | 350 | 350 | 350 | 350 | 300 |
2009/01/15 | 350 | 350 | 350 | 350 | 200 |
2009/01/14 | 350 | 350 | 350 | 350 | 600 |
2009/01/07 | 350 | 350 | 350 | 350 | 100 |
2009/01/05 | 350 | 350 | 350 | 350 | 100 |