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 |
---|---|---|---|---|---|
2013/12/30 | 398 | 417 | 394 | 415 | 2,200 |
2013/12/27 | 390 | 398 | 390 | 398 | 1,100 |
2013/12/26 | 387 | 392 | 385 | 392 | 1,800 |
2013/12/25 | 381 | 383 | 381 | 382 | 9,700 |
2013/12/24 | 380 | 383 | 380 | 381 | 1,200 |
2013/12/20 | 377 | 380 | 376 | 380 | 2,600 |
2013/12/19 | 391 | 391 | 380 | 382 | 6,500 |
2013/12/18 | 395 | 404 | 394 | 398 | 3,200 |
2013/12/17 | 405 | 420 | 391 | 398 | 7,300 |
2013/12/16 | 397 | 405 | 397 | 405 | 3,000 |
2013/12/13 | 395 | 395 | 392 | 395 | 1,400 |
2013/12/12 | 395 | 395 | 395 | 395 | 1,800 |
2013/12/11 | 415 | 415 | 393 | 394 | 4,900 |
2013/12/10 | 396 | 416 | 396 | 405 | 9,500 |
2013/12/09 | 390 | 398 | 390 | 398 | 1,000 |
2013/12/06 | 386 | 386 | 386 | 386 | 400 |
2013/12/05 | 386 | 391 | 381 | 386 | 5,600 |
2013/12/04 | 392 | 396 | 381 | 384 | 9,400 |
2013/12/03 | 399 | 400 | 376 | 391 | 11,700 |
2013/12/02 | 393 | 399 | 391 | 391 | 4,100 |
2013/11/29 | 392 | 392 | 382 | 382 | 2,700 |
2013/11/28 | 382 | 395 | 380 | 387 | 7,600 |
2013/11/27 | 375 | 376 | 375 | 376 | 700 |
2013/11/26 | 381 | 381 | 370 | 370 | 1,300 |
2013/11/25 | 373 | 373 | 373 | 373 | 200 |
2013/11/22 | 378 | 379 | 373 | 373 | 2,000 |
2013/11/21 | 386 | 386 | 375 | 378 | 2,400 |
2013/11/19 | 402 | 402 | 378 | 399 | 5,800 |
2013/11/18 | 376 | 406 | 376 | 406 | 9,800 |
2013/11/15 | 371 | 387 | 371 | 381 | 3,200 |
2013/11/14 | 362 | 396 | 360 | 373 | 5,800 |
2013/11/13 | 356 | 368 | 356 | 359 | 2,300 |
2013/11/12 | 364 | 364 | 360 | 360 | 600 |
2013/11/11 | 365 | 376 | 364 | 364 | 2,400 |
2013/11/08 | 364 | 364 | 364 | 364 | 100 |
2013/11/07 | 378 | 378 | 366 | 366 | 1,100 |
2013/11/06 | 366 | 373 | 366 | 370 | 800 |
2013/11/05 | 363 | 369 | 363 | 369 | 500 |
2013/11/01 | 367 | 367 | 367 | 367 | 300 |
2013/10/31 | 358 | 366 | 358 | 366 | 2,500 |
2013/10/30 | 378 | 378 | 363 | 363 | 2,100 |
2013/10/29 | 385 | 385 | 372 | 378 | 1,800 |
2013/10/28 | 393 | 393 | 380 | 385 | 1,400 |
2013/10/25 | 393 | 398 | 381 | 382 | 11,100 |
2013/10/24 | 383 | 426 | 374 | 397 | 27,400 |
2013/10/23 | 374 | 390 | 374 | 376 | 5,400 |
2013/10/22 | 352 | 374 | 352 | 366 | 6,300 |
2013/10/21 | 350 | 366 | 348 | 358 | 11,600 |
2013/10/18 | 355 | 361 | 355 | 355 | 1,600 |
2013/10/17 | 356 | 360 | 355 | 357 | 2,900 |
2013/10/16 | 353 | 362 | 352 | 353 | 7,500 |
2013/10/15 | 370 | 370 | 360 | 361 | 4,000 |
2013/10/11 | 391 | 391 | 365 | 370 | 8,600 |
2013/10/10 | 360 | 361 | 351 | 351 | 1,900 |
2013/10/09 | 352 | 354 | 344 | 352 | 3,000 |
2013/10/08 | 350 | 355 | 346 | 352 | 7,500 |
2013/10/07 | 370 | 374 | 360 | 366 | 6,700 |
2013/10/04 | 394 | 394 | 370 | 384 | 20,100 |
2013/10/03 | 442 | 451 | 397 | 408 | 55,200 |
2013/10/02 | 418 | 450 | 382 | 450 | 49,300 |
2013/10/01 | 361 | 370 | 356 | 370 | 10,500 |
2013/09/30 | 380 | 383 | 355 | 361 | 16,800 |
2013/09/27 | 388 | 398 | 380 | 380 | 60,900 |
2013/09/26 | 372 | 420 | 372 | 420 | 59,000 |
2013/09/25 | 336 | 340 | 332 | 340 | 2,300 |
2013/09/24 | 339 | 339 | 336 | 337 | 1,700 |
2013/09/20 | 333 | 339 | 332 | 339 | 400 |
2013/09/19 | 340 | 340 | 340 | 340 | 1,200 |
2013/09/18 | 346 | 346 | 331 | 340 | 3,100 |
2013/09/17 | 339 | 356 | 338 | 346 | 9,000 |
2013/09/13 | 310 | 343 | 310 | 343 | 6,600 |
2013/09/12 | 304 | 314 | 301 | 309 | 2,400 |
2013/09/11 | 305 | 308 | 303 | 308 | 5,400 |
2013/09/10 | 302 | 308 | 302 | 303 | 700 |
2013/09/09 | 300 | 305 | 300 | 302 | 700 |
2013/09/06 | 303 | 306 | 300 | 306 | 700 |
2013/09/05 | 297 | 307 | 297 | 307 | 2,000 |
2013/09/04 | 301 | 308 | 300 | 308 | 600 |
2013/09/03 | 313 | 314 | 301 | 309 | 1,300 |
2013/09/02 | 321 | 321 | 298 | 314 | 1,400 |
2013/08/30 | 313 | 313 | 313 | 313 | 1,000 |
2013/08/29 | 313 | 313 | 305 | 311 | 900 |
2013/08/28 | 311 | 311 | 311 | 311 | 500 |
2013/08/27 | 317 | 317 | 309 | 313 | 300 |
2013/08/26 | 318 | 318 | 310 | 318 | 400 |
2013/08/23 | 318 | 318 | 318 | 318 | 100 |
2013/08/22 | 308 | 322 | 307 | 322 | 600 |
2013/08/20 | 312 | 312 | 304 | 310 | 8,900 |
2013/08/19 | 303 | 318 | 303 | 318 | 600 |
2013/08/16 | 306 | 306 | 300 | 300 | 2,200 |
2013/08/15 | 311 | 311 | 306 | 306 | 300 |
2013/08/14 | 311 | 311 | 311 | 311 | 400 |
2013/08/13 | 308 | 308 | 308 | 308 | 400 |
2013/08/12 | 296 | 296 | 296 | 296 | 200 |
2013/08/09 | 309 | 309 | 301 | 302 | 1,400 |
2013/08/07 | 305 | 313 | 304 | 313 | 2,900 |
2013/08/06 | 310 | 313 | 310 | 313 | 1,800 |
2013/08/05 | 314 | 334 | 314 | 315 | 3,800 |
2013/08/02 | 310 | 318 | 300 | 302 | 5,100 |
2013/08/01 | 329 | 329 | 302 | 314 | 5,300 |
2013/07/31 | 325 | 326 | 320 | 321 | 2,700 |
2013/07/30 | 334 | 334 | 320 | 332 | 4,400 |
2013/07/29 | 352 | 352 | 334 | 334 | 3,300 |
2013/07/26 | 356 | 356 | 355 | 355 | 1,700 |
2013/07/25 | 363 | 363 | 359 | 363 | 2,000 |
2013/07/24 | 367 | 367 | 355 | 366 | 9,400 |
2013/07/23 | 371 | 377 | 356 | 367 | 12,200 |
2013/07/22 | 370 | 378 | 355 | 363 | 51,800 |
2013/07/19 | 421 | 429 | 410 | 410 | 130,600 |
2013/07/18 | 510 | 510 | 510 | 510 | 17,800 |
2013/07/17 | 345 | 430 | 345 | 430 | 60,400 |
2013/07/16 | 325 | 355 | 325 | 350 | 2,300 |
2013/07/12 | 333 | 341 | 333 | 341 | 400 |
2013/07/11 | 330 | 349 | 330 | 349 | 400 |
2013/07/10 | 326 | 350 | 326 | 350 | 300 |
2013/07/08 | 358 | 358 | 358 | 358 | 100 |
2013/07/04 | 343 | 343 | 325 | 325 | 200 |
2013/07/03 | 320 | 320 | 319 | 319 | 200 |
2013/07/02 | 305 | 305 | 305 | 305 | 600 |
2013/07/01 | 300 | 300 | 300 | 300 | 300 |
2013/06/26 | 293 | 293 | 293 | 293 | 100 |
2013/06/25 | 295 | 295 | 295 | 295 | 100 |
2013/06/24 | 295 | 300 | 295 | 296 | 800 |
2013/06/21 | 296 | 296 | 296 | 296 | 100 |
2013/06/19 | 296 | 296 | 296 | 296 | 200 |
2013/06/17 | 309 | 309 | 309 | 309 | 200 |
2013/06/14 | 300 | 300 | 300 | 300 | 600 |
2013/06/13 | 292 | 308 | 292 | 305 | 400 |
2013/06/11 | 297 | 297 | 297 | 297 | 100 |
2013/06/10 | 285 | 297 | 285 | 297 | 700 |
2013/06/07 | 274 | 290 | 274 | 283 | 1,500 |
2013/06/06 | 330 | 330 | 306 | 306 | 700 |
2013/06/05 | 340 | 340 | 340 | 340 | 1,700 |
2013/06/04 | 340 | 340 | 340 | 340 | 300 |
2013/06/03 | 340 | 340 | 335 | 335 | 700 |
2013/05/31 | 342 | 342 | 342 | 342 | 200 |
2013/05/29 | 357 | 357 | 357 | 357 | 100 |
2013/05/28 | 357 | 357 | 357 | 357 | 1,000 |
2013/05/27 | 360 | 360 | 357 | 357 | 900 |
2013/05/24 | 358 | 362 | 349 | 362 | 2,200 |
2013/05/23 | 379 | 379 | 351 | 351 | 3,000 |
2013/05/22 | 363 | 386 | 363 | 383 | 2,800 |
2013/05/21 | 351 | 386 | 351 | 363 | 2,400 |
2013/05/20 | 357 | 357 | 346 | 353 | 3,800 |
2013/05/17 | 346 | 346 | 346 | 346 | 100 |
2013/05/16 | 374 | 382 | 332 | 335 | 7,600 |
2013/05/15 | 375 | 380 | 370 | 370 | 1,400 |
2013/05/14 | 413 | 413 | 368 | 368 | 9,300 |
2013/05/13 | 493 | 507 | 382 | 395 | 29,000 |
2013/05/10 | 341 | 440 | 322 | 440 | 19,900 |
2013/05/09 | 332 | 375 | 328 | 360 | 9,400 |
2013/05/08 | 320 | 338 | 320 | 337 | 7,800 |
2013/05/07 | 321 | 321 | 318 | 320 | 1,200 |
2013/05/02 | 321 | 321 | 321 | 321 | 100 |
2013/05/01 | 320 | 321 | 315 | 321 | 800 |
2013/04/30 | 316 | 318 | 305 | 317 | 2,000 |
2013/04/26 | 316 | 316 | 316 | 316 | 200 |
2013/04/25 | 311 | 315 | 311 | 315 | 200 |
2013/04/24 | 315 | 321 | 315 | 316 | 400 |
2013/04/23 | 318 | 320 | 307 | 315 | 3,200 |
2013/04/22 | 320 | 320 | 302 | 316 | 1,900 |
2013/04/18 | 315 | 316 | 315 | 316 | 1,600 |
2013/04/17 | 318 | 318 | 312 | 312 | 500 |
2013/04/16 | 319 | 327 | 310 | 316 | 5,700 |
2013/04/15 | 361 | 361 | 330 | 338 | 10,900 |
2013/04/12 | 325 | 335 | 308 | 329 | 4,100 |
2013/04/11 | 340 | 340 | 332 | 339 | 900 |
2013/04/10 | 323 | 338 | 323 | 335 | 800 |
2013/04/09 | 328 | 334 | 317 | 334 | 3,500 |
2013/04/03 | 323 | 324 | 320 | 324 | 400 |
2013/04/02 | 313 | 324 | 313 | 324 | 500 |
2013/04/01 | 324 | 328 | 308 | 321 | 1,800 |
2013/03/29 | 315 | 325 | 314 | 325 | 1,000 |
2013/03/28 | 334 | 334 | 320 | 327 | 1,800 |
2013/03/27 | 296 | 360 | 296 | 352 | 3,100 |
2013/03/26 | 312 | 312 | 312 | 312 | 500 |
2013/03/22 | 300 | 312 | 300 | 312 | 300 |
2013/03/21 | 300 | 300 | 299 | 300 | 3,000 |
2013/03/19 | 292 | 300 | 292 | 299 | 500 |
2013/03/18 | 290 | 300 | 290 | 300 | 600 |
2013/03/15 | 280 | 300 | 280 | 300 | 6,500 |
2013/03/14 | 271 | 279 | 271 | 279 | 400 |
2013/03/12 | 280 | 280 | 272 | 279 | 900 |
2013/03/11 | 276 | 277 | 275 | 277 | 2,600 |
2013/03/08 | 272 | 282 | 270 | 280 | 600 |
2013/03/07 | 270 | 280 | 270 | 280 | 2,100 |
2013/03/05 | 266 | 278 | 266 | 278 | 600 |
2013/03/04 | 267 | 270 | 260 | 270 | 2,100 |
2013/03/01 | 254 | 259 | 243 | 259 | 900 |
2013/02/28 | 250 | 250 | 250 | 250 | 500 |
2013/02/27 | 247 | 254 | 247 | 254 | 300 |
2013/02/26 | 250 | 255 | 250 | 255 | 400 |
2013/02/25 | 247 | 257 | 242 | 257 | 2,300 |
2013/02/22 | 254 | 254 | 254 | 254 | 1,100 |
2013/02/21 | 262 | 262 | 244 | 252 | 3,800 |
2013/02/20 | 262 | 262 | 261 | 261 | 200 |
2013/02/19 | 263 | 270 | 263 | 270 | 300 |
2013/02/18 | 278 | 278 | 271 | 271 | 200 |
2013/02/15 | 269 | 279 | 268 | 278 | 900 |
2013/02/12 | 276 | 279 | 268 | 279 | 1,200 |
2013/02/08 | 267 | 279 | 265 | 274 | 1,700 |
2013/02/07 | 270 | 280 | 270 | 280 | 1,600 |
2013/02/06 | 266 | 270 | 266 | 270 | 1,800 |
2013/02/01 | 271 | 273 | 271 | 273 | 1,900 |
2013/01/31 | 271 | 271 | 271 | 271 | 100 |
2013/01/30 | 270 | 273 | 257 | 269 | 1,900 |
2013/01/29 | 269 | 270 | 269 | 270 | 1,700 |
2013/01/28 | 265 | 269 | 265 | 269 | 300 |
2013/01/25 | 263 | 270 | 262 | 262 | 300 |
2013/01/24 | 270 | 270 | 269 | 270 | 1,200 |
2013/01/21 | 269 | 270 | 269 | 270 | 1,100 |
2013/01/17 | 265 | 269 | 264 | 269 | 2,600 |
2013/01/16 | 257 | 267 | 251 | 267 | 2,900 |
2013/01/15 | 252 | 252 | 252 | 252 | 900 |
2013/01/11 | 249 | 252 | 249 | 252 | 900 |
2013/01/10 | 280 | 280 | 242 | 249 | 6,400 |
2013/01/09 | 269 | 274 | 269 | 274 | 1,400 |
2013/01/08 | 260 | 270 | 260 | 270 | 1,800 |
2013/01/07 | 255 | 255 | 255 | 255 | 100 |
2013/01/04 | 243 | 252 | 238 | 248 | 1,800 |