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 |
---|---|---|---|---|---|
2011/12/30 | 320 | 325 | 320 | 325 | 300 |
2011/12/29 | 310 | 314 | 310 | 314 | 400 |
2011/12/26 | 306 | 306 | 306 | 306 | 200 |
2011/12/21 | 287 | 290 | 287 | 290 | 400 |
2011/12/20 | 274 | 290 | 266 | 287 | 500 |
2011/12/19 | 274 | 290 | 274 | 290 | 200 |
2011/12/14 | 266 | 282 | 266 | 282 | 200 |
2011/12/06 | 258 | 282 | 258 | 282 | 200 |
2011/12/05 | 266 | 290 | 266 | 290 | 300 |
2011/12/01 | 298 | 298 | 298 | 298 | 300 |
2011/11/30 | 0 | 0 | 0 | 303 | 0 |
2011/11/29 | 0 | 0 | 0 | 303 | 0 |
2011/11/28 | 279 | 303 | 279 | 303 | 2,200 |
2011/11/25 | 0 | 0 | 0 | 255 | 0 |
2011/11/24 | 0 | 0 | 0 | 255 | 0 |
2011/11/22 | 0 | 0 | 0 | 255 | 0 |
2011/11/21 | 0 | 0 | 0 | 255 | 0 |
2011/11/18 | 255 | 255 | 255 | 255 | 100 |
2011/11/17 | 260 | 260 | 260 | 260 | 200 |
2011/11/16 | 0 | 0 | 0 | 262 | 0 |
2011/11/15 | 0 | 0 | 0 | 262 | 0 |
2011/11/14 | 0 | 0 | 0 | 262 | 0 |
2011/11/11 | 0 | 0 | 0 | 262 | 0 |
2011/11/10 | 262 | 262 | 262 | 262 | 100 |
2011/11/09 | 0 | 0 | 0 | 257 | 0 |
2011/11/08 | 0 | 0 | 0 | 257 | 0 |
2011/11/07 | 0 | 0 | 0 | 257 | 0 |
2011/11/04 | 257 | 257 | 257 | 257 | 100 |
2011/11/02 | 0 | 0 | 0 | 265 | 0 |
2011/11/01 | 289 | 289 | 265 | 265 | 500 |
2011/10/31 | 0 | 0 | 0 | 265 | 0 |
2011/10/28 | 0 | 0 | 0 | 265 | 0 |
2011/10/27 | 265 | 265 | 265 | 265 | 100 |
2011/10/26 | 274 | 274 | 273 | 274 | 400 |
2011/10/25 | 258 | 258 | 258 | 258 | 100 |
2011/10/24 | 0 | 0 | 0 | 258 | 0 |
2011/10/21 | 258 | 258 | 258 | 258 | 300 |
2011/10/20 | 0 | 0 | 0 | 260 | 0 |
2011/10/19 | 0 | 0 | 0 | 260 | 0 |
2011/10/18 | 260 | 260 | 260 | 260 | 400 |
2011/10/17 | 252 | 266 | 252 | 258 | 1,300 |
2011/10/14 | 0 | 0 | 0 | 266 | 0 |
2011/10/13 | 267 | 267 | 266 | 266 | 400 |
2011/10/12 | 0 | 0 | 0 | 267 | 0 |
2011/10/11 | 0 | 0 | 0 | 267 | 0 |
2011/10/07 | 291 | 291 | 260 | 267 | 1,400 |
2011/10/06 | 267 | 267 | 267 | 267 | 500 |
2011/10/05 | 0 | 0 | 0 | 302 | 0 |
2011/10/04 | 0 | 0 | 0 | 302 | 0 |
2011/10/03 | 302 | 302 | 302 | 302 | 400 |
2011/09/30 | 0 | 0 | 0 | 270 | 0 |
2011/09/29 | 266 | 270 | 266 | 270 | 200 |
2011/09/28 | 0 | 0 | 0 | 281 | 0 |
2011/09/27 | 335 | 335 | 265 | 281 | 2,700 |
2011/09/26 | 338 | 338 | 320 | 336 | 1,600 |
2011/09/22 | 266 | 266 | 266 | 266 | 100 |
2011/09/21 | 268 | 288 | 268 | 273 | 1,000 |
2011/09/20 | 280 | 280 | 280 | 280 | 100 |
2011/09/16 | 289 | 294 | 289 | 290 | 900 |
2011/09/15 | 321 | 321 | 321 | 321 | 100 |
2011/09/14 | 285 | 310 | 285 | 290 | 700 |
2011/09/13 | 270 | 272 | 264 | 272 | 2,000 |
2011/09/12 | 280 | 285 | 280 | 285 | 1,100 |
2011/09/09 | 0 | 0 | 0 | 320 | 0 |
2011/09/08 | 320 | 321 | 320 | 320 | 1,100 |
2011/09/07 | 344 | 349 | 320 | 325 | 2,000 |
2011/09/06 | 335 | 335 | 320 | 320 | 2,500 |
2011/09/05 | 378 | 378 | 334 | 340 | 1,500 |
2011/09/02 | 382 | 395 | 371 | 378 | 12,800 |
2011/09/01 | 467 | 491 | 442 | 451 | 33,200 |
2011/08/31 | 411 | 411 | 411 | 411 | 1,200 |
2011/08/30 | 264 | 331 | 264 | 331 | 3,100 |
2011/08/29 | 251 | 251 | 251 | 251 | 100 |
2011/08/26 | 287 | 287 | 250 | 251 | 1,700 |
2011/08/25 | 284 | 297 | 260 | 260 | 2,100 |
2011/08/24 | 255 | 270 | 253 | 253 | 2,100 |
2011/08/23 | 270 | 272 | 270 | 270 | 2,300 |
2011/08/22 | 281 | 281 | 265 | 270 | 2,200 |
2011/08/19 | 305 | 305 | 302 | 302 | 500 |
2011/08/18 | 322 | 322 | 322 | 322 | 200 |
2011/08/17 | 322 | 322 | 320 | 320 | 2,300 |
2011/08/16 | 323 | 323 | 323 | 323 | 200 |
2011/08/15 | 0 | 0 | 0 | 395 | 0 |
2011/08/12 | 0 | 0 | 0 | 395 | 0 |
2011/08/11 | 0 | 0 | 0 | 395 | 0 |
2011/08/10 | 0 | 0 | 0 | 395 | 0 |
2011/08/09 | 0 | 0 | 0 | 405 | 0 |
2011/08/08 | 0 | 0 | 0 | 405 | 0 |
2011/08/05 | 405 | 405 | 405 | 405 | 300 |
2011/08/04 | 410 | 414 | 410 | 414 | 600 |
2011/08/03 | 380 | 380 | 380 | 380 | 100 |
2011/08/02 | 405 | 405 | 405 | 405 | 200 |
2011/08/01 | 400 | 400 | 400 | 400 | 200 |
2011/07/29 | 0 | 0 | 0 | 360 | 0 |
2011/07/28 | 360 | 360 | 360 | 360 | 100 |
2011/07/27 | 0 | 0 | 0 | 400 | 0 |
2011/07/26 | 400 | 400 | 400 | 400 | 200 |
2011/07/25 | 358 | 400 | 358 | 400 | 600 |
2011/07/22 | 377 | 390 | 376 | 390 | 1,000 |
2011/07/21 | 342 | 377 | 342 | 377 | 600 |
2011/07/20 | 350 | 366 | 350 | 366 | 800 |
2011/07/19 | 0 | 0 | 0 | 390 | 0 |
2011/07/15 | 0 | 0 | 0 | 390 | 0 |
2011/07/14 | 0 | 0 | 0 | 390 | 0 |
2011/07/13 | 390 | 390 | 389 | 390 | 300 |
2011/07/12 | 0 | 0 | 0 | 400 | 0 |
2011/07/11 | 400 | 400 | 400 | 400 | 100 |
2011/07/08 | 377 | 377 | 377 | 377 | 200 |
2011/07/07 | 375 | 375 | 375 | 375 | 100 |
2011/07/06 | 402 | 410 | 373 | 373 | 2,000 |
2011/07/05 | 386 | 386 | 372 | 372 | 400 |
2011/07/04 | 419 | 420 | 370 | 386 | 3,000 |
2011/07/01 | 410 | 450 | 401 | 415 | 8,200 |
2011/06/30 | 500 | 500 | 421 | 458 | 19,400 |
2011/06/29 | 490 | 490 | 490 | 490 | 2,800 |
2011/06/28 | 410 | 410 | 400 | 410 | 9,900 |
2011/06/27 | 298 | 330 | 298 | 330 | 1,900 |
2011/06/24 | 267 | 273 | 250 | 250 | 2,200 |
2011/06/23 | 251 | 251 | 251 | 251 | 100 |
2011/06/22 | 247 | 247 | 247 | 247 | 300 |
2011/06/21 | 0 | 0 | 0 | 245 | 0 |
2011/06/20 | 0 | 0 | 0 | 245 | 0 |
2011/06/17 | 0 | 0 | 0 | 245 | 0 |
2011/06/16 | 0 | 0 | 0 | 245 | 0 |
2011/06/15 | 245 | 245 | 245 | 245 | 200 |
2011/06/14 | 0 | 0 | 0 | 260 | 0 |
2011/06/13 | 0 | 0 | 0 | 260 | 0 |
2011/06/10 | 0 | 0 | 0 | 260 | 0 |
2011/06/09 | 0 | 0 | 0 | 260 | 0 |
2011/06/08 | 0 | 0 | 0 | 260 | 0 |
2011/06/07 | 0 | 0 | 0 | 260 | 0 |
2011/06/06 | 0 | 0 | 0 | 260 | 0 |
2011/06/03 | 260 | 260 | 260 | 260 | 500 |
2011/06/02 | 260 | 260 | 260 | 260 | 200 |
2011/06/01 | 260 | 260 | 260 | 260 | 500 |
2011/05/31 | 0 | 0 | 0 | 250 | 0 |
2011/05/30 | 0 | 0 | 0 | 250 | 0 |
2011/05/27 | 0 | 0 | 0 | 241 | 0 |
2011/05/26 | 241 | 241 | 241 | 241 | 1,000 |
2011/05/25 | 0 | 0 | 0 | 241 | 0 |
2011/05/24 | 242 | 242 | 234 | 241 | 600 |
2011/05/23 | 0 | 0 | 0 | 250 | 0 |
2011/05/20 | 0 | 0 | 0 | 250 | 0 |
2011/05/19 | 263 | 263 | 221 | 250 | 1,100 |
2011/05/18 | 0 | 0 | 0 | 258 | 0 |
2011/05/17 | 286 | 286 | 258 | 258 | 2,400 |
2011/05/16 | 302 | 302 | 302 | 302 | 100 |
2011/05/13 | 270 | 270 | 270 | 270 | 1,200 |
2011/05/12 | 272 | 272 | 272 | 272 | 100 |
2011/05/11 | 0 | 0 | 0 | 271 | 0 |
2011/05/10 | 271 | 271 | 271 | 271 | 600 |
2011/05/09 | 271 | 271 | 271 | 271 | 100 |
2011/05/06 | 265 | 265 | 265 | 265 | 100 |
2011/05/02 | 0 | 0 | 0 | 259 | 0 |
2011/04/28 | 0 | 0 | 0 | 259 | 0 |
2011/04/27 | 259 | 259 | 259 | 259 | 500 |
2011/04/26 | 0 | 0 | 0 | 280 | 0 |
2011/04/25 | 0 | 0 | 0 | 280 | 0 |
2011/04/22 | 0 | 0 | 0 | 280 | 0 |
2011/04/21 | 0 | 0 | 0 | 280 | 0 |
2011/04/20 | 0 | 0 | 0 | 280 | 0 |
2011/04/19 | 0 | 0 | 0 | 280 | 0 |
2011/04/18 | 0 | 0 | 0 | 280 | 0 |
2011/04/15 | 280 | 280 | 280 | 280 | 100 |
2011/04/14 | 288 | 288 | 284 | 284 | 400 |
2011/04/13 | 0 | 0 | 0 | 328 | 0 |
2011/04/12 | 328 | 328 | 328 | 328 | 300 |
2011/04/11 | 287 | 287 | 287 | 287 | 700 |
2011/04/08 | 0 | 0 | 0 | 261 | 0 |
2011/04/07 | 261 | 261 | 261 | 261 | 100 |
2011/04/06 | 0 | 0 | 0 | 285 | 0 |
2011/04/05 | 0 | 0 | 0 | 285 | 0 |
2011/04/04 | 0 | 0 | 0 | 285 | 0 |
2011/04/01 | 285 | 285 | 285 | 285 | 500 |
2011/03/31 | 0 | 0 | 0 | 285 | 0 |
2011/03/30 | 0 | 0 | 0 | 285 | 0 |
2011/03/29 | 285 | 285 | 285 | 285 | 500 |
2011/03/28 | 274 | 274 | 274 | 274 | 100 |
2011/03/25 | 0 | 0 | 0 | 273 | 0 |
2011/03/24 | 0 | 0 | 0 | 273 | 0 |
2011/03/23 | 0 | 0 | 0 | 273 | 0 |
2011/03/22 | 273 | 273 | 273 | 273 | 200 |
2011/03/18 | 0 | 0 | 0 | 264 | 0 |
2011/03/17 | 336 | 336 | 264 | 264 | 600 |
2011/03/16 | 200 | 280 | 200 | 280 | 400 |
2011/03/15 | 200 | 200 | 200 | 200 | 200 |
2011/03/14 | 280 | 280 | 275 | 280 | 1,100 |
2011/03/11 | 0 | 0 | 0 | 282 | 0 |
2011/03/10 | 0 | 0 | 0 | 282 | 0 |
2011/03/09 | 0 | 0 | 0 | 282 | 0 |
2011/03/08 | 282 | 282 | 282 | 282 | 100 |
2011/03/07 | 286 | 292 | 284 | 292 | 400 |
2011/03/04 | 0 | 0 | 0 | 283 | 0 |
2011/03/03 | 0 | 0 | 0 | 283 | 0 |
2011/03/02 | 0 | 0 | 0 | 283 | 0 |
2011/03/01 | 283 | 283 | 283 | 283 | 200 |
2011/02/28 | 283 | 283 | 283 | 283 | 100 |
2011/02/25 | 283 | 283 | 283 | 283 | 100 |
2011/02/24 | 280 | 299 | 280 | 299 | 200 |
2011/02/23 | 298 | 298 | 298 | 298 | 1,300 |
2011/02/22 | 0 | 0 | 0 | 321 | 0 |
2011/02/21 | 0 | 0 | 0 | 321 | 0 |
2011/02/18 | 0 | 0 | 0 | 321 | 0 |
2011/02/17 | 0 | 0 | 0 | 321 | 0 |
2011/02/16 | 321 | 321 | 321 | 321 | 200 |
2011/02/15 | 315 | 315 | 315 | 315 | 100 |
2011/02/14 | 313 | 321 | 313 | 315 | 2,100 |
2011/02/10 | 0 | 0 | 0 | 281 | 0 |
2011/02/09 | 279 | 281 | 279 | 281 | 800 |
2011/02/08 | 291 | 291 | 291 | 291 | 500 |
2011/02/07 | 0 | 0 | 0 | 339 | 0 |
2011/02/04 | 0 | 0 | 0 | 339 | 0 |
2011/02/03 | 339 | 339 | 339 | 339 | 500 |
2011/02/02 | 291 | 339 | 291 | 339 | 200 |
2011/02/01 | 0 | 0 | 0 | 285 | 0 |
2011/01/31 | 285 | 285 | 285 | 285 | 100 |
2011/01/28 | 0 | 0 | 0 | 325 | 0 |
2011/01/27 | 0 | 0 | 0 | 325 | 0 |
2011/01/26 | 325 | 325 | 325 | 325 | 400 |
2011/01/25 | 0 | 0 | 0 | 325 | 0 |
2011/01/24 | 0 | 0 | 0 | 325 | 0 |
2011/01/21 | 0 | 0 | 0 | 325 | 0 |
2011/01/20 | 0 | 0 | 0 | 325 | 0 |
2011/01/19 | 0 | 0 | 0 | 325 | 0 |
2011/01/18 | 0 | 0 | 0 | 325 | 0 |
2011/01/17 | 0 | 0 | 0 | 325 | 0 |
2011/01/14 | 0 | 0 | 0 | 325 | 0 |
2011/01/13 | 0 | 0 | 0 | 325 | 0 |
2011/01/12 | 0 | 0 | 0 | 325 | 0 |
2011/01/11 | 325 | 325 | 325 | 325 | 100 |
2011/01/07 | 0 | 0 | 0 | 285 | 0 |
2011/01/06 | 0 | 0 | 0 | 285 | 0 |
2011/01/05 | 0 | 0 | 0 | 285 | 0 |
2011/01/04 | 285 | 285 | 285 | 285 | 700 |