日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2010/12/30 269 269 269 269 200
2010/12/29 269 269 269 269 100
2010/12/28 285 285 285 285 500
2010/12/27 285 285 285 285 800
2010/12/24 0 0 0 285 0
2010/12/22 280 285 280 285 300
2010/12/20 0 0 0 280 0
2010/12/17 280 280 280 280 100
2010/12/16 298 298 298 298 200
2010/12/15 296 298 296 298 200
2010/12/14 280 280 280 280 100
2010/12/13 267 267 267 267 100
2010/12/10 279 279 279 279 100
2010/12/09 277 277 277 277 100
2010/12/08 0 0 0 301 0
2010/12/07 0 0 0 301 0
2010/12/06 0 0 0 301 0
2010/12/03 0 0 0 301 0
2010/12/02 0 0 0 301 0
2010/12/01 301 301 301 301 100
2010/11/30 301 301 301 301 100
2010/11/29 0 0 0 300 0
2010/11/26 300 300 300 300 700
2010/11/25 274 300 274 300 500
2010/11/24 300 300 300 300 100
2010/11/22 299 299 299 299 200
2010/11/19 0 0 0 280 0
2010/11/18 280 280 280 280 300
2010/11/17 255 255 255 255 100
2010/11/16 0 0 0 257 0
2010/11/15 0 0 0 257 0
2010/11/12 0 0 0 257 0
2010/11/11 0 0 0 257 0
2010/11/10 0 0 0 257 0
2010/11/09 257 257 257 257 100
2010/11/08 0 0 0 280 0
2010/11/05 280 280 280 280 400
2010/11/04 280 280 280 280 600
2010/11/02 0 0 0 265 0
2010/11/01 265 265 265 265 200
2010/10/29 0 0 0 264 0
2010/10/28 0 0 0 264 0
2010/10/27 264 264 264 264 100
2010/10/26 263 263 263 263 200
2010/10/25 342 342 262 262 200
2010/10/22 256 270 256 270 800
2010/10/21 249 249 249 249 100
2010/10/20 0 0 0 250 0
2010/10/19 0 0 0 250 0
2010/10/18 0 0 0 250 0
2010/10/15 0 0 0 250 0
2010/10/14 0 0 0 250 0
2010/10/13 250 250 250 250 100
2010/10/12 0 0 0 265 0
2010/10/08 0 0 0 265 0
2010/10/07 265 265 265 265 100
2010/10/06 0 0 0 265 0
2010/10/05 0 0 0 265 0
2010/10/04 0 0 0 265 0
2010/10/01 0 0 0 265 0
2010/09/30 265 265 265 265 100
2010/09/29 0 0 0 249 0
2010/09/28 0 0 0 249 0
2010/09/27 0 0 0 249 0
2010/09/24 0 0 0 249 0
2010/09/22 251 251 249 249 300
2010/09/21 0 0 0 265 0
2010/09/17 0 0 0 265 0
2010/09/16 250 265 250 265 900
2010/09/15 0 0 0 270 0
2010/09/14 0 0 0 270 0
2010/09/13 0 0 0 270 0
2010/09/10 0 0 0 270 0
2010/09/09 0 0 0 270 0
2010/09/08 0 0 0 270 0
2010/09/07 0 0 0 270 0
2010/09/06 0 0 0 270 0
2010/09/03 0 0 0 270 0
2010/09/02 0 0 0 270 0
2010/09/01 0 0 0 270 0
2010/08/31 0 0 0 270 0
2010/08/30 270 270 270 270 1,700
2010/08/27 270 270 270 270 100
2010/08/26 270 270 270 270 100
2010/08/25 0 0 0 270 0
2010/08/24 0 0 0 270 0
2010/08/23 0 0 0 270 0
2010/08/20 0 0 0 270 0
2010/08/19 0 0 0 270 0
2010/08/18 270 270 270 270 100
2010/08/17 0 0 0 286 0
2010/08/16 0 0 0 286 0
2010/08/13 0 0 0 286 0
2010/08/12 0 0 0 286 0
2010/08/11 0 0 0 286 0
2010/08/10 296 299 286 286 400
2010/08/09 296 296 296 296 100
2010/08/06 300 300 300 300 200
2010/08/05 300 300 300 300 100
2010/08/04 0 0 0 300 0
2010/08/03 0 0 0 300 0
2010/08/02 300 300 300 300 100
2010/07/30 0 0 0 300 0
2010/07/29 300 300 300 300 100
2010/07/28 0 0 0 298 0
2010/07/27 0 0 0 298 0
2010/07/26 298 298 298 298 100
2010/07/23 298 298 298 298 100
2010/07/22 282 290 282 290 200
2010/07/21 0 0 0 289 0
2010/07/20 0 0 0 289 0
2010/07/16 0 0 0 289 0
2010/07/15 0 0 0 289 0
2010/07/14 289 289 289 289 200
2010/07/13 0 0 0 297 0
2010/07/12 0 0 0 297 0
2010/07/09 297 297 297 297 100
2010/07/08 0 0 0 290 0
2010/07/07 290 290 290 290 100
2010/07/06 0 0 0 290 0
2010/07/05 287 290 287 290 1,400
2010/07/02 299 299 299 299 200
2010/07/01 0 0 0 299 0
2010/06/30 299 299 299 299 100
2010/06/29 299 299 299 299 100
2010/06/28 296 296 296 296 100
2010/06/25 0 0 0 290 0
2010/06/24 0 0 0 290 0
2010/06/23 0 0 0 290 0
2010/06/22 0 0 0 290 0
2010/06/21 305 305 290 290 500
2010/06/18 306 306 305 305 300
2010/06/17 308 308 305 305 1,200
2010/06/16 301 302 300 302 1,100
2010/06/15 297 297 281 288 300
2010/06/14 305 306 305 306 200
2010/06/11 322 322 311 311 200
2010/06/10 0 0 0 346 0
2010/06/09 346 346 346 346 100
2010/06/08 0 0 0 306 0
2010/06/07 307 307 306 306 1,000
2010/06/04 0 0 0 306 0
2010/06/03 306 306 306 306 100
2010/06/02 0 0 0 305 0
2010/06/01 0 0 0 305 0
2010/05/31 0 0 0 305 0
2010/05/28 0 0 0 305 0
2010/05/27 0 0 0 305 0
2010/05/26 0 0 0 305 0
2010/05/25 0 0 0 305 0
2010/05/24 305 305 305 305 100
2010/05/21 0 0 0 312 0
2010/05/20 315 315 312 312 200
2010/05/19 0 0 0 325 0
2010/05/18 0 0 0 325 0
2010/05/17 325 325 325 325 100
2010/05/14 0 0 0 330 0
2010/05/13 330 330 330 330 400
2010/05/12 0 0 0 330 0
2010/05/11 330 330 330 330 100
2010/05/10 315 330 315 330 200
2010/05/07 311 355 311 355 2,500
2010/05/06 360 360 359 359 400
2010/04/30 359 359 359 359 200
2010/04/28 0 0 0 350 0
2010/04/27 355 355 350 350 500
2010/04/26 326 357 326 355 800
2010/04/23 326 326 326 326 100
2010/04/22 320 330 320 330 400
2010/04/21 321 340 321 340 300
2010/04/20 322 322 322 322 100
2010/04/19 331 331 331 331 100
2010/04/16 317 350 317 350 600
2010/04/15 357 357 357 357 500
2010/04/14 0 0 0 322 0
2010/04/13 322 322 322 322 100
2010/04/12 311 320 311 314 900
2010/04/09 311 311 311 311 200
2010/04/08 326 326 312 312 300
2010/04/07 310 310 310 310 200
2010/04/06 306 306 306 306 700
2010/04/05 315 315 315 315 400
2010/04/02 315 315 315 315 500
2010/04/01 316 316 311 311 700
2010/03/31 315 315 311 311 200
2010/03/30 322 338 315 315 700
2010/03/29 315 315 315 315 400
2010/03/26 309 309 309 309 100
2010/03/24 309 309 309 309 100
2010/03/23 311 311 311 311 100
2010/03/18 314 314 314 314 100
2010/03/16 312 312 311 311 300
2010/03/15 314 314 314 314 100
2010/03/08 311 317 311 311 900
2010/03/05 345 345 327 327 200
2010/03/04 345 345 345 345 1,800
2010/03/03 329 345 329 345 500
2010/03/02 310 325 310 325 200
2010/02/25 308 308 308 308 200
2010/02/24 310 310 310 310 100
2010/02/18 330 330 330 330 100
2010/02/17 310 310 310 310 200
2010/02/16 309 314 309 309 1,000
2010/02/15 309 349 309 349 200
2010/02/08 330 330 330 330 100
2010/02/05 315 330 315 330 400
2010/02/04 314 314 314 314 100
2010/01/29 310 310 310 310 500
2010/01/28 310 310 310 310 200
2010/01/26 310 310 310 310 100
2010/01/20 310 310 310 310 400
2010/01/18 309 309 309 309 200
2010/01/14 308 308 301 304 700
2010/01/13 316 316 316 316 100
2010/01/12 320 320 317 317 300
2010/01/08 330 335 320 320 500
2010/01/05 318 325 318 325 500
2010/01/04 317 317 315 315 1,200

このページの先頭へ