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 |
---|---|---|---|---|---|
2015/12/30 | 550 | 555 | 549 | 552 | 3,800 |
2015/12/29 | 557 | 557 | 545 | 545 | 4,300 |
2015/12/28 | 537 | 554 | 537 | 549 | 5,300 |
2015/12/25 | 540 | 544 | 538 | 541 | 15,300 |
2015/12/24 | 548 | 551 | 542 | 550 | 8,500 |
2015/12/22 | 547 | 549 | 545 | 549 | 6,100 |
2015/12/21 | 543 | 554 | 539 | 546 | 6,600 |
2015/12/18 | 573 | 578 | 542 | 543 | 27,500 |
2015/12/17 | 568 | 580 | 561 | 572 | 5,100 |
2015/12/16 | 576 | 592 | 562 | 572 | 3,600 |
2015/12/15 | 583 | 583 | 567 | 570 | 4,300 |
2015/12/14 | 585 | 643 | 565 | 580 | 40,800 |
2015/12/11 | 596 | 596 | 577 | 581 | 8,200 |
2015/12/10 | 576 | 579 | 555 | 578 | 13,800 |
2015/12/09 | 605 | 605 | 570 | 585 | 18,600 |
2015/12/08 | 616 | 645 | 585 | 605 | 36,900 |
2015/12/07 | 572 | 620 | 560 | 620 | 27,200 |
2015/12/04 | 549 | 570 | 545 | 570 | 19,900 |
2015/12/03 | 542 | 610 | 542 | 559 | 94,600 |
2015/12/02 | 545 | 546 | 539 | 542 | 4,700 |
2015/12/01 | 547 | 547 | 537 | 539 | 10,700 |
2015/11/30 | 546 | 546 | 537 | 537 | 2,300 |
2015/11/27 | 545 | 545 | 539 | 539 | 3,700 |
2015/11/26 | 548 | 553 | 544 | 544 | 10,000 |
2015/11/25 | 551 | 551 | 540 | 544 | 3,600 |
2015/11/24 | 549 | 552 | 543 | 549 | 9,000 |
2015/11/20 | 540 | 548 | 539 | 541 | 7,600 |
2015/11/19 | 532 | 539 | 531 | 538 | 5,400 |
2015/11/18 | 530 | 535 | 527 | 527 | 8,700 |
2015/11/17 | 532 | 534 | 530 | 531 | 4,700 |
2015/11/16 | 524 | 530 | 521 | 529 | 5,400 |
2015/11/13 | 535 | 540 | 521 | 530 | 13,000 |
2015/11/12 | 529 | 533 | 518 | 528 | 9,400 |
2015/11/11 | 522 | 524 | 513 | 524 | 17,600 |
2015/11/10 | 546 | 606 | 522 | 525 | 261,500 |
2015/11/09 | 503 | 510 | 502 | 506 | 2,300 |
2015/11/06 | 519 | 520 | 504 | 505 | 4,300 |
2015/11/05 | 514 | 520 | 510 | 515 | 1,700 |
2015/11/04 | 521 | 523 | 518 | 518 | 1,500 |
2015/11/02 | 532 | 532 | 521 | 522 | 2,700 |
2015/10/30 | 527 | 533 | 522 | 526 | 4,000 |
2015/10/29 | 537 | 537 | 527 | 527 | 2,200 |
2015/10/28 | 530 | 535 | 526 | 527 | 6,900 |
2015/10/27 | 530 | 534 | 527 | 530 | 1,100 |
2015/10/26 | 531 | 531 | 525 | 528 | 4,800 |
2015/10/23 | 532 | 533 | 526 | 526 | 5,000 |
2015/10/22 | 533 | 533 | 525 | 529 | 2,300 |
2015/10/21 | 539 | 539 | 532 | 534 | 7,400 |
2015/10/20 | 549 | 549 | 536 | 537 | 4,600 |
2015/10/19 | 530 | 550 | 527 | 540 | 5,500 |
2015/10/16 | 530 | 538 | 529 | 530 | 4,800 |
2015/10/15 | 529 | 552 | 527 | 534 | 8,600 |
2015/10/14 | 533 | 549 | 533 | 536 | 12,800 |
2015/10/13 | 525 | 560 | 525 | 538 | 20,100 |
2015/10/09 | 526 | 534 | 522 | 528 | 7,300 |
2015/10/08 | 526 | 535 | 522 | 524 | 8,600 |
2015/10/07 | 523 | 529 | 523 | 529 | 5,600 |
2015/10/06 | 540 | 540 | 525 | 526 | 12,600 |
2015/10/05 | 540 | 540 | 531 | 537 | 7,500 |
2015/10/02 | 556 | 570 | 531 | 531 | 36,500 |
2015/10/01 | 548 | 579 | 540 | 566 | 26,700 |
2015/09/30 | 592 | 592 | 532 | 555 | 71,300 |
2015/09/29 | 645 | 664 | 551 | 582 | 325,300 |
2015/09/28 | 615 | 615 | 615 | 615 | 22,100 |
2015/09/25 | 504 | 515 | 503 | 515 | 1,000 |
2015/09/24 | 506 | 520 | 506 | 506 | 1,700 |
2015/09/18 | 507 | 518 | 500 | 506 | 6,300 |
2015/09/17 | 508 | 517 | 508 | 517 | 1,200 |
2015/09/16 | 520 | 525 | 500 | 507 | 2,600 |
2015/09/15 | 516 | 525 | 513 | 525 | 1,900 |
2015/09/14 | 535 | 535 | 521 | 521 | 1,700 |
2015/09/11 | 516 | 536 | 516 | 535 | 800 |
2015/09/10 | 525 | 525 | 515 | 516 | 500 |
2015/09/09 | 529 | 529 | 525 | 529 | 1,600 |
2015/09/08 | 515 | 519 | 510 | 510 | 1,300 |
2015/09/07 | 526 | 526 | 506 | 520 | 1,800 |
2015/09/04 | 561 | 561 | 527 | 536 | 4,600 |
2015/09/03 | 560 | 571 | 554 | 561 | 500 |
2015/09/02 | 559 | 574 | 545 | 560 | 8,200 |
2015/09/01 | 598 | 598 | 576 | 576 | 4,100 |
2015/08/31 | 599 | 599 | 559 | 596 | 8,000 |
2015/08/28 | 545 | 605 | 545 | 594 | 6,000 |
2015/08/27 | 492 | 545 | 492 | 535 | 4,700 |
2015/08/26 | 488 | 503 | 471 | 500 | 4,500 |
2015/08/25 | 441 | 498 | 431 | 478 | 19,300 |
2015/08/24 | 550 | 580 | 497 | 497 | 23,900 |
2015/08/21 | 592 | 610 | 575 | 596 | 14,200 |
2015/08/20 | 618 | 619 | 602 | 602 | 12,300 |
2015/08/19 | 612 | 616 | 595 | 600 | 11,300 |
2015/08/18 | 572 | 634 | 560 | 612 | 31,600 |
2015/08/17 | 560 | 567 | 555 | 557 | 4,200 |
2015/08/14 | 560 | 570 | 550 | 560 | 11,400 |
2015/08/13 | 566 | 585 | 553 | 570 | 6,800 |
2015/08/12 | 570 | 590 | 570 | 572 | 4,200 |
2015/08/11 | 582 | 585 | 577 | 580 | 6,500 |
2015/08/10 | 594 | 594 | 581 | 586 | 3,400 |
2015/08/07 | 608 | 608 | 594 | 594 | 1,900 |
2015/08/06 | 581 | 610 | 581 | 610 | 7,600 |
2015/08/05 | 599 | 599 | 576 | 587 | 4,400 |
2015/08/04 | 598 | 600 | 586 | 597 | 3,500 |
2015/08/03 | 613 | 613 | 596 | 600 | 5,200 |
2015/07/31 | 611 | 614 | 601 | 606 | 5,800 |
2015/07/30 | 624 | 624 | 612 | 612 | 1,200 |
2015/07/29 | 611 | 619 | 611 | 614 | 1,600 |
2015/07/28 | 622 | 625 | 604 | 621 | 10,800 |
2015/07/27 | 631 | 637 | 621 | 622 | 8,000 |
2015/07/24 | 644 | 648 | 639 | 639 | 7,900 |
2015/07/23 | 663 | 669 | 646 | 647 | 7,900 |
2015/07/22 | 634 | 673 | 634 | 643 | 45,300 |
2015/07/21 | 616 | 635 | 611 | 634 | 14,500 |
2015/07/17 | 611 | 616 | 607 | 616 | 7,400 |
2015/07/16 | 618 | 618 | 605 | 616 | 8,500 |
2015/07/15 | 623 | 623 | 612 | 618 | 9,100 |
2015/07/14 | 640 | 640 | 606 | 619 | 23,300 |
2015/07/13 | 608 | 614 | 594 | 614 | 19,100 |
2015/07/10 | 645 | 646 | 594 | 603 | 41,700 |
2015/07/09 | 625 | 662 | 592 | 645 | 108,500 |
2015/07/08 | 821 | 844 | 673 | 692 | 454,100 |
2015/07/07 | 660 | 716 | 650 | 716 | 101,700 |
2015/07/06 | 655 | 655 | 615 | 616 | 23,900 |
2015/07/03 | 659 | 666 | 630 | 635 | 94,600 |
2015/07/02 | 706 | 730 | 670 | 729 | 113,000 |
2015/07/01 | 602 | 670 | 598 | 656 | 37,700 |
2015/06/30 | 577 | 629 | 577 | 605 | 27,100 |
2015/06/29 | 586 | 605 | 585 | 587 | 18,400 |
2015/06/26 | 637 | 637 | 616 | 616 | 17,500 |
2015/06/25 | 641 | 641 | 620 | 628 | 13,000 |
2015/06/24 | 665 | 666 | 625 | 631 | 36,800 |
2015/06/23 | 660 | 682 | 641 | 652 | 40,000 |
2015/06/22 | 661 | 674 | 645 | 671 | 67,900 |
2015/06/19 | 734 | 747 | 653 | 677 | 146,800 |
2015/06/18 | 829 | 913 | 695 | 719 | 820,800 |
2015/06/17 | 685 | 769 | 671 | 769 | 95,400 |
2015/06/16 | 700 | 709 | 656 | 669 | 32,400 |
2015/06/15 | 640 | 694 | 631 | 690 | 68,100 |
2015/06/12 | 622 | 632 | 605 | 625 | 22,100 |
2015/06/11 | 555 | 644 | 555 | 632 | 126,500 |
2015/06/10 | 556 | 557 | 540 | 555 | 8,700 |
2015/06/09 | 557 | 640 | 546 | 547 | 67,300 |
2015/06/08 | 557 | 558 | 551 | 554 | 5,300 |
2015/06/05 | 567 | 567 | 550 | 556 | 6,900 |
2015/06/04 | 576 | 577 | 556 | 557 | 18,000 |
2015/06/03 | 590 | 590 | 577 | 577 | 7,300 |
2015/06/02 | 580 | 581 | 577 | 577 | 1,700 |
2015/06/01 | 584 | 593 | 580 | 580 | 6,800 |
2015/05/29 | 590 | 596 | 587 | 587 | 4,600 |
2015/05/28 | 591 | 598 | 591 | 593 | 3,300 |
2015/05/27 | 600 | 603 | 595 | 597 | 1,400 |
2015/05/26 | 603 | 604 | 592 | 597 | 3,800 |
2015/05/25 | 592 | 603 | 592 | 603 | 6,500 |
2015/05/22 | 602 | 602 | 588 | 602 | 4,400 |
2015/05/21 | 599 | 599 | 584 | 590 | 2,900 |
2015/05/20 | 593 | 594 | 582 | 591 | 4,400 |
2015/05/19 | 589 | 597 | 576 | 593 | 13,000 |
2015/05/18 | 594 | 624 | 588 | 588 | 15,100 |
2015/05/15 | 590 | 599 | 588 | 588 | 13,100 |
2015/05/14 | 598 | 612 | 590 | 590 | 17,600 |
2015/05/13 | 644 | 666 | 616 | 616 | 74,400 |
2015/05/12 | 588 | 684 | 588 | 684 | 45,600 |
2015/05/11 | 589 | 590 | 570 | 584 | 10,400 |
2015/05/08 | 605 | 605 | 551 | 589 | 16,200 |
2015/05/07 | 600 | 600 | 569 | 580 | 17,500 |
2015/05/01 | 630 | 631 | 582 | 582 | 35,700 |
2015/04/30 | 639 | 677 | 639 | 640 | 20,300 |
2015/04/28 | 650 | 650 | 633 | 639 | 16,400 |
2015/04/27 | 652 | 660 | 650 | 652 | 8,600 |
2015/04/24 | 670 | 677 | 656 | 661 | 20,100 |
2015/04/23 | 671 | 671 | 650 | 654 | 19,700 |
2015/04/22 | 668 | 688 | 649 | 675 | 22,000 |
2015/04/21 | 684 | 688 | 650 | 665 | 35,300 |
2015/04/20 | 688 | 700 | 674 | 684 | 31,200 |
2015/04/17 | 720 | 734 | 703 | 703 | 39,400 |
2015/04/16 | 743 | 750 | 721 | 726 | 30,200 |
2015/04/15 | 744 | 762 | 720 | 750 | 43,300 |
2015/04/14 | 770 | 777 | 737 | 745 | 70,300 |
2015/04/13 | 870 | 870 | 763 | 786 | 153,100 |
2015/04/10 | 857 | 899 | 800 | 843 | 193,400 |
2015/04/09 | 750 | 857 | 732 | 780 | 150,800 |
2015/04/08 | 715 | 741 | 710 | 741 | 25,100 |
2015/04/07 | 720 | 741 | 701 | 715 | 39,700 |
2015/04/06 | 835 | 842 | 712 | 723 | 171,800 |
2015/04/03 | 780 | 795 | 748 | 795 | 66,600 |
2015/04/02 | 706 | 721 | 690 | 695 | 23,700 |
2015/04/01 | 726 | 731 | 690 | 713 | 59,700 |
2015/03/31 | 734 | 774 | 712 | 725 | 122,700 |
2015/03/30 | 858 | 915 | 786 | 809 | 449,600 |
2015/03/27 | 768 | 768 | 768 | 768 | 9,500 |
2015/03/26 | 715 | 715 | 668 | 668 | 105,700 |
2015/03/25 | 757 | 785 | 703 | 717 | 137,300 |
2015/03/24 | 876 | 899 | 768 | 780 | 123,200 |
2015/03/23 | 1,008 | 1,027 | 834 | 876 | 512,700 |
2015/03/20 | 831 | 918 | 818 | 918 | 398,800 |
2015/03/19 | 658 | 768 | 652 | 768 | 39,600 |
2015/03/18 | 879 | 879 | 659 | 668 | 523,600 |
2015/03/17 | 729 | 729 | 729 | 729 | 17,400 |
2015/03/16 | 510 | 629 | 479 | 629 | 541,600 |
2015/03/13 | 460 | 529 | 460 | 529 | 93,900 |
2015/03/12 | 459 | 470 | 444 | 449 | 23,700 |
2015/03/11 | 479 | 489 | 431 | 467 | 40,000 |
2015/03/10 | 554 | 597 | 467 | 489 | 222,700 |
2015/03/09 | 559 | 559 | 559 | 559 | 13,900 |
2015/03/06 | 407 | 479 | 407 | 479 | 82,700 |
2015/03/05 | 410 | 415 | 388 | 399 | 29,000 |
2015/03/04 | 409 | 437 | 400 | 418 | 49,000 |
2015/03/03 | 452 | 453 | 411 | 415 | 89,600 |
2015/03/02 | 516 | 608 | 460 | 466 | 386,300 |
2015/02/27 | 526 | 526 | 526 | 526 | 36,400 |
2015/02/26 | 366 | 446 | 364 | 446 | 36,600 |
2015/02/25 | 352 | 366 | 349 | 366 | 13,400 |
2015/02/24 | 383 | 386 | 378 | 378 | 2,300 |
2015/02/23 | 372 | 387 | 372 | 383 | 2,900 |
2015/02/20 | 372 | 380 | 372 | 380 | 300 |
2015/02/19 | 372 | 374 | 371 | 371 | 700 |
2015/02/18 | 380 | 385 | 371 | 380 | 3,900 |
2015/02/17 | 366 | 370 | 357 | 369 | 7,500 |
2015/02/16 | 356 | 364 | 350 | 364 | 1,700 |
2015/02/12 | 351 | 356 | 346 | 356 | 1,300 |
2015/02/10 | 349 | 351 | 349 | 351 | 1,200 |
2015/02/05 | 351 | 351 | 341 | 341 | 300 |
2015/02/04 | 350 | 350 | 350 | 350 | 1,700 |
2015/02/02 | 350 | 350 | 349 | 350 | 1,300 |
2015/01/30 | 348 | 348 | 348 | 348 | 300 |
2015/01/29 | 339 | 350 | 332 | 348 | 1,100 |
2015/01/28 | 339 | 339 | 339 | 339 | 200 |
2015/01/27 | 337 | 353 | 337 | 352 | 3,000 |
2015/01/26 | 336 | 353 | 330 | 353 | 3,200 |
2015/01/23 | 352 | 352 | 341 | 341 | 2,000 |
2015/01/22 | 350 | 350 | 350 | 350 | 1,800 |
2015/01/21 | 340 | 360 | 340 | 350 | 7,200 |
2015/01/20 | 350 | 366 | 350 | 350 | 6,000 |
2015/01/16 | 329 | 337 | 329 | 336 | 400 |
2015/01/14 | 333 | 337 | 329 | 329 | 900 |
2015/01/09 | 342 | 342 | 340 | 341 | 400 |
2015/01/08 | 345 | 352 | 337 | 351 | 1,500 |
2015/01/07 | 345 | 346 | 343 | 346 | 3,500 |
2015/01/06 | 331 | 345 | 331 | 345 | 1,200 |
2015/01/05 | 345 | 345 | 345 | 345 | 500 |