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 |
---|---|---|---|---|---|
2014/12/30 | 323 | 340 | 323 | 337 | 2,400 |
2014/12/29 | 317 | 336 | 317 | 336 | 1,300 |
2014/12/26 | 314 | 319 | 314 | 315 | 500 |
2014/12/25 | 312 | 314 | 312 | 312 | 5,700 |
2014/12/24 | 331 | 331 | 318 | 318 | 1,300 |
2014/12/22 | 320 | 326 | 311 | 325 | 3,600 |
2014/12/19 | 324 | 330 | 322 | 326 | 1,000 |
2014/12/18 | 321 | 324 | 320 | 324 | 1,500 |
2014/12/17 | 311 | 321 | 311 | 318 | 11,700 |
2014/12/16 | 320 | 320 | 315 | 316 | 2,900 |
2014/12/15 | 321 | 327 | 319 | 320 | 1,400 |
2014/12/12 | 329 | 334 | 329 | 334 | 1,900 |
2014/12/11 | 327 | 329 | 326 | 328 | 600 |
2014/12/10 | 328 | 336 | 328 | 335 | 2,100 |
2014/12/09 | 340 | 340 | 325 | 329 | 5,100 |
2014/12/08 | 325 | 354 | 324 | 339 | 18,100 |
2014/12/05 | 322 | 324 | 321 | 322 | 4,000 |
2014/12/04 | 332 | 332 | 332 | 332 | 1,000 |
2014/12/03 | 327 | 328 | 321 | 328 | 1,900 |
2014/12/02 | 322 | 324 | 321 | 321 | 2,600 |
2014/12/01 | 323 | 325 | 323 | 324 | 1,400 |
2014/11/28 | 327 | 327 | 326 | 326 | 1,300 |
2014/11/27 | 323 | 325 | 323 | 325 | 1,100 |
2014/11/26 | 336 | 336 | 329 | 330 | 400 |
2014/11/25 | 336 | 336 | 323 | 326 | 2,300 |
2014/11/20 | 335 | 335 | 327 | 330 | 600 |
2014/11/19 | 325 | 327 | 325 | 327 | 600 |
2014/11/18 | 325 | 325 | 325 | 325 | 100 |
2014/11/14 | 327 | 330 | 327 | 327 | 300 |
2014/11/13 | 328 | 328 | 328 | 328 | 400 |
2014/11/12 | 325 | 326 | 324 | 324 | 1,600 |
2014/11/10 | 325 | 330 | 322 | 323 | 1,000 |
2014/11/07 | 330 | 330 | 330 | 330 | 100 |
2014/11/06 | 330 | 330 | 330 | 330 | 100 |
2014/11/05 | 330 | 330 | 330 | 330 | 200 |
2014/11/04 | 341 | 341 | 330 | 330 | 1,100 |
2014/10/31 | 320 | 330 | 320 | 330 | 1,700 |
2014/10/30 | 326 | 326 | 325 | 325 | 300 |
2014/10/29 | 326 | 326 | 326 | 326 | 200 |
2014/10/28 | 326 | 330 | 326 | 330 | 1,100 |
2014/10/27 | 331 | 331 | 331 | 331 | 100 |
2014/10/24 | 330 | 330 | 325 | 325 | 4,100 |
2014/10/23 | 351 | 351 | 325 | 334 | 4,300 |
2014/10/22 | 343 | 343 | 343 | 343 | 100 |
2014/10/21 | 328 | 328 | 328 | 328 | 200 |
2014/10/20 | 335 | 335 | 335 | 335 | 300 |
2014/10/17 | 338 | 338 | 338 | 338 | 100 |
2014/10/16 | 330 | 330 | 328 | 328 | 400 |
2014/10/15 | 330 | 330 | 330 | 330 | 2,100 |
2014/10/14 | 331 | 331 | 329 | 329 | 2,400 |
2014/10/10 | 336 | 336 | 335 | 335 | 1,200 |
2014/10/09 | 340 | 340 | 336 | 336 | 400 |
2014/10/08 | 335 | 335 | 335 | 335 | 200 |
2014/10/07 | 351 | 351 | 340 | 340 | 400 |
2014/10/06 | 334 | 343 | 334 | 339 | 3,000 |
2014/10/03 | 339 | 339 | 339 | 339 | 800 |
2014/10/02 | 340 | 340 | 340 | 340 | 1,100 |
2014/10/01 | 350 | 351 | 347 | 347 | 800 |
2014/09/30 | 345 | 349 | 341 | 349 | 1,100 |
2014/09/29 | 342 | 349 | 342 | 342 | 1,900 |
2014/09/26 | 360 | 360 | 334 | 350 | 9,200 |
2014/09/25 | 350 | 365 | 350 | 360 | 8,300 |
2014/09/24 | 350 | 350 | 350 | 350 | 400 |
2014/09/22 | 359 | 359 | 356 | 356 | 200 |
2014/09/19 | 354 | 354 | 353 | 353 | 300 |
2014/09/17 | 357 | 357 | 354 | 354 | 300 |
2014/09/16 | 361 | 361 | 361 | 361 | 500 |
2014/09/11 | 368 | 373 | 365 | 365 | 2,200 |
2014/09/10 | 365 | 370 | 346 | 370 | 6,000 |
2014/09/09 | 365 | 370 | 363 | 370 | 7,800 |
2014/09/08 | 358 | 360 | 350 | 360 | 3,900 |
2014/09/05 | 345 | 360 | 345 | 359 | 1,400 |
2014/09/04 | 354 | 360 | 345 | 345 | 2,200 |
2014/09/02 | 355 | 355 | 347 | 349 | 600 |
2014/09/01 | 347 | 347 | 347 | 347 | 500 |
2014/08/29 | 348 | 360 | 345 | 345 | 2,200 |
2014/08/28 | 349 | 349 | 349 | 349 | 700 |
2014/08/26 | 345 | 345 | 337 | 340 | 800 |
2014/08/25 | 350 | 350 | 345 | 345 | 1,200 |
2014/08/22 | 333 | 337 | 328 | 337 | 2,600 |
2014/08/20 | 334 | 334 | 330 | 330 | 700 |
2014/08/15 | 335 | 342 | 335 | 342 | 600 |
2014/08/14 | 335 | 335 | 335 | 335 | 500 |
2014/08/13 | 334 | 335 | 333 | 335 | 500 |
2014/08/12 | 335 | 336 | 332 | 332 | 900 |
2014/08/11 | 340 | 346 | 340 | 346 | 500 |
2014/08/08 | 333 | 341 | 330 | 330 | 1,400 |
2014/08/07 | 348 | 348 | 348 | 348 | 100 |
2014/08/06 | 343 | 347 | 343 | 347 | 200 |
2014/08/05 | 343 | 348 | 335 | 335 | 1,600 |
2014/08/04 | 335 | 343 | 335 | 343 | 1,400 |
2014/08/01 | 333 | 337 | 333 | 337 | 1,200 |
2014/07/31 | 338 | 339 | 336 | 336 | 1,000 |
2014/07/30 | 338 | 338 | 338 | 338 | 200 |
2014/07/29 | 340 | 342 | 340 | 342 | 500 |
2014/07/28 | 340 | 340 | 340 | 340 | 200 |
2014/07/25 | 340 | 341 | 340 | 341 | 200 |
2014/07/24 | 339 | 342 | 336 | 340 | 3,300 |
2014/07/23 | 338 | 338 | 338 | 338 | 300 |
2014/07/22 | 338 | 338 | 338 | 338 | 1,100 |
2014/07/18 | 340 | 340 | 338 | 338 | 1,100 |
2014/07/17 | 341 | 341 | 341 | 341 | 1,600 |
2014/07/15 | 344 | 346 | 343 | 343 | 700 |
2014/07/14 | 342 | 342 | 342 | 342 | 200 |
2014/07/11 | 343 | 347 | 342 | 342 | 1,800 |
2014/07/10 | 344 | 345 | 344 | 344 | 800 |
2014/07/09 | 345 | 347 | 345 | 347 | 1,800 |
2014/07/08 | 347 | 350 | 344 | 350 | 1,400 |
2014/07/07 | 347 | 348 | 346 | 347 | 3,600 |
2014/07/04 | 355 | 360 | 345 | 346 | 2,000 |
2014/07/03 | 346 | 361 | 344 | 360 | 14,800 |
2014/07/02 | 360 | 370 | 355 | 370 | 7,400 |
2014/07/01 | 351 | 357 | 344 | 352 | 1,900 |
2014/06/30 | 347 | 350 | 342 | 347 | 2,400 |
2014/06/27 | 349 | 350 | 340 | 344 | 5,900 |
2014/06/26 | 347 | 365 | 341 | 363 | 9,000 |
2014/06/25 | 347 | 347 | 343 | 343 | 2,200 |
2014/06/24 | 345 | 349 | 344 | 349 | 300 |
2014/06/23 | 345 | 353 | 342 | 349 | 3,500 |
2014/06/20 | 348 | 349 | 340 | 344 | 5,000 |
2014/06/19 | 355 | 356 | 336 | 346 | 16,700 |
2014/06/18 | 360 | 360 | 355 | 355 | 11,200 |
2014/06/17 | 360 | 362 | 344 | 350 | 6,100 |
2014/06/16 | 370 | 370 | 349 | 365 | 20,200 |
2014/06/13 | 335 | 371 | 333 | 369 | 36,000 |
2014/06/12 | 340 | 345 | 333 | 333 | 12,500 |
2014/06/11 | 335 | 340 | 333 | 340 | 1,100 |
2014/06/10 | 340 | 340 | 332 | 332 | 3,800 |
2014/06/09 | 340 | 341 | 339 | 339 | 5,000 |
2014/06/06 | 340 | 340 | 339 | 340 | 1,600 |
2014/06/05 | 340 | 341 | 339 | 340 | 5,700 |
2014/06/04 | 340 | 342 | 340 | 342 | 1,600 |
2014/06/03 | 336 | 347 | 336 | 345 | 5,200 |
2014/06/02 | 343 | 349 | 341 | 344 | 500 |
2014/05/30 | 338 | 338 | 338 | 338 | 100 |
2014/05/27 | 348 | 348 | 348 | 348 | 100 |
2014/05/26 | 347 | 347 | 347 | 347 | 200 |
2014/05/23 | 339 | 339 | 339 | 339 | 100 |
2014/05/19 | 356 | 356 | 339 | 339 | 700 |
2014/05/15 | 331 | 335 | 331 | 335 | 300 |
2014/05/13 | 357 | 357 | 331 | 331 | 1,200 |
2014/05/08 | 367 | 367 | 362 | 362 | 600 |
2014/05/01 | 376 | 376 | 376 | 376 | 200 |
2014/04/25 | 372 | 372 | 366 | 366 | 200 |
2014/04/24 | 362 | 365 | 362 | 364 | 1,000 |
2014/04/23 | 374 | 374 | 374 | 374 | 100 |
2014/04/21 | 370 | 370 | 366 | 366 | 600 |
2014/04/18 | 374 | 374 | 369 | 369 | 2,200 |
2014/04/17 | 374 | 374 | 374 | 374 | 200 |
2014/04/16 | 366 | 366 | 365 | 365 | 800 |
2014/04/14 | 365 | 371 | 365 | 366 | 1,300 |
2014/04/11 | 365 | 381 | 365 | 381 | 1,000 |
2014/04/10 | 370 | 370 | 368 | 368 | 1,000 |
2014/04/09 | 372 | 372 | 372 | 372 | 600 |
2014/04/08 | 390 | 393 | 390 | 393 | 200 |
2014/04/07 | 374 | 390 | 373 | 390 | 700 |
2014/04/04 | 390 | 390 | 382 | 382 | 1,100 |
2014/04/02 | 384 | 390 | 384 | 390 | 200 |
2014/04/01 | 384 | 395 | 376 | 395 | 900 |
2014/03/28 | 390 | 390 | 376 | 376 | 600 |
2014/03/27 | 372 | 393 | 372 | 393 | 2,400 |
2014/03/26 | 370 | 370 | 370 | 370 | 2,100 |
2014/03/25 | 372 | 372 | 369 | 369 | 500 |
2014/03/24 | 379 | 380 | 379 | 380 | 300 |
2014/03/20 | 382 | 382 | 371 | 379 | 900 |
2014/03/18 | 375 | 399 | 375 | 399 | 1,800 |
2014/03/17 | 385 | 389 | 374 | 374 | 1,200 |
2014/03/14 | 378 | 390 | 376 | 390 | 1,200 |
2014/03/13 | 384 | 391 | 377 | 381 | 1,200 |
2014/03/12 | 381 | 396 | 375 | 396 | 2,900 |
2014/03/11 | 395 | 395 | 386 | 389 | 1,000 |
2014/03/10 | 387 | 400 | 380 | 399 | 3,200 |
2014/03/07 | 385 | 400 | 385 | 385 | 2,500 |
2014/03/06 | 388 | 388 | 380 | 381 | 2,200 |
2014/03/05 | 389 | 397 | 389 | 390 | 600 |
2014/03/04 | 388 | 397 | 388 | 397 | 700 |
2014/03/03 | 403 | 403 | 387 | 400 | 1,000 |
2014/02/28 | 393 | 406 | 390 | 404 | 800 |
2014/02/27 | 395 | 406 | 390 | 406 | 800 |
2014/02/26 | 396 | 410 | 395 | 410 | 1,000 |
2014/02/25 | 400 | 410 | 398 | 410 | 2,700 |
2014/02/24 | 400 | 410 | 400 | 405 | 1,300 |
2014/02/21 | 406 | 420 | 391 | 410 | 1,700 |
2014/02/20 | 405 | 418 | 402 | 418 | 1,500 |
2014/02/19 | 420 | 427 | 406 | 406 | 1,600 |
2014/02/18 | 403 | 430 | 402 | 428 | 6,500 |
2014/02/17 | 395 | 397 | 390 | 395 | 2,200 |
2014/02/14 | 367 | 461 | 367 | 407 | 16,400 |
2014/02/13 | 382 | 383 | 380 | 381 | 600 |
2014/02/12 | 385 | 385 | 376 | 382 | 600 |
2014/02/10 | 378 | 378 | 376 | 376 | 400 |
2014/02/07 | 367 | 376 | 367 | 376 | 500 |
2014/02/06 | 379 | 379 | 362 | 371 | 2,600 |
2014/02/05 | 365 | 367 | 364 | 364 | 2,200 |
2014/02/04 | 385 | 385 | 363 | 364 | 6,500 |
2014/02/03 | 391 | 391 | 389 | 391 | 1,000 |
2014/01/31 | 405 | 407 | 398 | 407 | 800 |
2014/01/30 | 393 | 405 | 389 | 397 | 2,500 |
2014/01/29 | 398 | 400 | 391 | 396 | 1,200 |
2014/01/28 | 395 | 398 | 389 | 398 | 700 |
2014/01/27 | 394 | 394 | 387 | 387 | 2,400 |
2014/01/24 | 402 | 406 | 401 | 401 | 2,300 |
2014/01/23 | 404 | 407 | 402 | 402 | 1,600 |
2014/01/22 | 405 | 405 | 402 | 402 | 1,800 |
2014/01/21 | 406 | 415 | 406 | 412 | 3,600 |
2014/01/20 | 406 | 410 | 403 | 410 | 1,700 |
2014/01/17 | 397 | 408 | 397 | 402 | 2,700 |
2014/01/16 | 404 | 410 | 395 | 395 | 7,300 |
2014/01/15 | 407 | 409 | 395 | 399 | 3,900 |
2014/01/14 | 405 | 405 | 401 | 403 | 3,400 |
2014/01/10 | 405 | 407 | 404 | 406 | 5,500 |
2014/01/09 | 405 | 414 | 405 | 414 | 4,500 |
2014/01/08 | 405 | 406 | 402 | 406 | 1,600 |
2014/01/07 | 400 | 406 | 400 | 402 | 1,800 |
2014/01/06 | 415 | 415 | 396 | 398 | 7,700 |