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 |
---|---|---|---|---|---|
2016/12/30 | 618 | 626 | 610 | 619 | 2,000 |
2016/12/29 | 610 | 631 | 606 | 618 | 15,100 |
2016/12/28 | 595 | 650 | 595 | 600 | 34,300 |
2016/12/27 | 570 | 590 | 564 | 590 | 3,300 |
2016/12/26 | 575 | 577 | 558 | 573 | 11,000 |
2016/12/22 | 588 | 589 | 575 | 584 | 4,900 |
2016/12/21 | 600 | 600 | 591 | 591 | 1,600 |
2016/12/20 | 595 | 603 | 594 | 600 | 1,700 |
2016/12/19 | 601 | 601 | 583 | 590 | 3,600 |
2016/12/16 | 601 | 603 | 592 | 592 | 1,300 |
2016/12/15 | 610 | 610 | 600 | 600 | 2,800 |
2016/12/14 | 607 | 607 | 596 | 600 | 11,700 |
2016/12/13 | 602 | 603 | 592 | 600 | 5,200 |
2016/12/12 | 612 | 615 | 598 | 605 | 3,000 |
2016/12/09 | 602 | 607 | 587 | 607 | 2,300 |
2016/12/08 | 600 | 610 | 591 | 600 | 6,400 |
2016/12/07 | 585 | 605 | 585 | 605 | 11,200 |
2016/12/06 | 584 | 590 | 571 | 589 | 7,200 |
2016/12/05 | 570 | 602 | 570 | 579 | 12,400 |
2016/12/02 | 582 | 582 | 570 | 570 | 2,400 |
2016/12/01 | 580 | 593 | 573 | 575 | 14,200 |
2016/11/30 | 572 | 579 | 569 | 569 | 1,400 |
2016/11/29 | 569 | 577 | 569 | 577 | 1,100 |
2016/11/28 | 573 | 573 | 566 | 566 | 1,700 |
2016/11/25 | 573 | 591 | 573 | 578 | 3,300 |
2016/11/24 | 575 | 576 | 575 | 576 | 1,900 |
2016/11/22 | 578 | 580 | 565 | 566 | 7,800 |
2016/11/21 | 580 | 580 | 580 | 580 | 900 |
2016/11/18 | 580 | 580 | 576 | 578 | 1,300 |
2016/11/17 | 579 | 580 | 579 | 580 | 1,500 |
2016/11/16 | 569 | 571 | 564 | 571 | 1,700 |
2016/11/15 | 565 | 569 | 560 | 565 | 3,400 |
2016/11/14 | 570 | 573 | 560 | 564 | 3,600 |
2016/11/11 | 577 | 578 | 570 | 570 | 1,700 |
2016/11/10 | 565 | 573 | 565 | 567 | 4,300 |
2016/11/09 | 602 | 604 | 530 | 541 | 12,900 |
2016/11/08 | 614 | 614 | 603 | 603 | 3,200 |
2016/11/07 | 613 | 614 | 605 | 614 | 2,400 |
2016/11/04 | 613 | 618 | 611 | 617 | 2,700 |
2016/11/02 | 613 | 629 | 613 | 618 | 2,300 |
2016/11/01 | 626 | 631 | 622 | 622 | 3,900 |
2016/10/31 | 625 | 631 | 625 | 626 | 2,200 |
2016/10/28 | 618 | 625 | 615 | 620 | 1,800 |
2016/10/27 | 628 | 628 | 615 | 618 | 1,400 |
2016/10/26 | 603 | 618 | 603 | 614 | 3,600 |
2016/10/25 | 600 | 606 | 600 | 602 | 5,000 |
2016/10/24 | 607 | 610 | 601 | 605 | 13,800 |
2016/10/21 | 633 | 633 | 616 | 621 | 15,800 |
2016/10/20 | 650 | 651 | 635 | 637 | 14,200 |
2016/10/19 | 662 | 689 | 647 | 671 | 89,500 |
2016/10/18 | 600 | 680 | 592 | 680 | 230,400 |
2016/10/17 | 579 | 585 | 579 | 580 | 2,800 |
2016/10/14 | 573 | 580 | 573 | 574 | 1,900 |
2016/10/13 | 581 | 582 | 573 | 582 | 2,600 |
2016/10/12 | 590 | 590 | 577 | 577 | 4,400 |
2016/10/11 | 610 | 611 | 593 | 595 | 5,800 |
2016/10/07 | 600 | 605 | 592 | 605 | 3,400 |
2016/10/06 | 600 | 605 | 597 | 605 | 1,600 |
2016/10/05 | 600 | 600 | 593 | 600 | 2,800 |
2016/10/04 | 619 | 619 | 599 | 601 | 5,700 |
2016/10/03 | 598 | 604 | 586 | 604 | 3,300 |
2016/09/30 | 597 | 597 | 589 | 589 | 4,900 |
2016/09/29 | 603 | 612 | 596 | 598 | 6,700 |
2016/09/28 | 588 | 607 | 588 | 603 | 8,600 |
2016/09/27 | 639 | 639 | 616 | 618 | 6,700 |
2016/09/26 | 660 | 665 | 609 | 639 | 45,200 |
2016/09/23 | 613 | 630 | 613 | 630 | 6,400 |
2016/09/21 | 596 | 612 | 596 | 611 | 5,100 |
2016/09/20 | 590 | 610 | 590 | 610 | 2,400 |
2016/09/16 | 616 | 616 | 595 | 602 | 2,200 |
2016/09/15 | 605 | 605 | 590 | 596 | 4,800 |
2016/09/14 | 610 | 620 | 604 | 620 | 8,400 |
2016/09/13 | 590 | 608 | 581 | 593 | 9,300 |
2016/09/12 | 572 | 585 | 572 | 585 | 300 |
2016/09/09 | 580 | 585 | 575 | 582 | 2,900 |
2016/09/08 | 562 | 591 | 562 | 581 | 5,000 |
2016/09/07 | 590 | 597 | 565 | 571 | 3,900 |
2016/09/06 | 579 | 618 | 575 | 586 | 8,000 |
2016/09/05 | 555 | 579 | 555 | 568 | 2,100 |
2016/09/02 | 547 | 550 | 545 | 545 | 2,700 |
2016/09/01 | 537 | 543 | 524 | 541 | 4,800 |
2016/08/31 | 522 | 527 | 522 | 527 | 900 |
2016/08/30 | 531 | 531 | 521 | 528 | 900 |
2016/08/29 | 530 | 530 | 530 | 530 | 200 |
2016/08/26 | 549 | 549 | 529 | 530 | 600 |
2016/08/25 | 525 | 553 | 525 | 551 | 1,400 |
2016/08/24 | 534 | 535 | 533 | 535 | 600 |
2016/08/23 | 533 | 540 | 531 | 535 | 1,200 |
2016/08/22 | 533 | 540 | 533 | 540 | 500 |
2016/08/19 | 533 | 533 | 533 | 533 | 300 |
2016/08/18 | 543 | 545 | 540 | 540 | 600 |
2016/08/17 | 566 | 566 | 542 | 543 | 1,000 |
2016/08/16 | 535 | 539 | 530 | 536 | 1,000 |
2016/08/15 | 545 | 545 | 545 | 545 | 300 |
2016/08/12 | 551 | 551 | 551 | 551 | 200 |
2016/08/10 | 552 | 552 | 552 | 552 | 400 |
2016/08/09 | 528 | 559 | 508 | 541 | 3,300 |
2016/08/08 | 540 | 540 | 530 | 537 | 600 |
2016/08/05 | 536 | 545 | 535 | 536 | 1,300 |
2016/08/04 | 546 | 566 | 536 | 536 | 3,000 |
2016/08/03 | 550 | 552 | 542 | 542 | 500 |
2016/08/02 | 544 | 552 | 543 | 552 | 1,600 |
2016/08/01 | 557 | 562 | 548 | 552 | 2,900 |
2016/07/29 | 562 | 562 | 550 | 550 | 3,300 |
2016/07/28 | 576 | 577 | 560 | 562 | 1,500 |
2016/07/27 | 559 | 559 | 558 | 558 | 400 |
2016/07/26 | 572 | 572 | 558 | 558 | 1,700 |
2016/07/25 | 555 | 570 | 555 | 564 | 2,600 |
2016/07/22 | 565 | 570 | 552 | 558 | 1,600 |
2016/07/21 | 555 | 580 | 555 | 580 | 2,100 |
2016/07/20 | 558 | 565 | 558 | 565 | 500 |
2016/07/19 | 575 | 575 | 560 | 560 | 3,800 |
2016/07/15 | 590 | 590 | 565 | 567 | 4,300 |
2016/07/14 | 573 | 589 | 566 | 586 | 2,200 |
2016/07/13 | 586 | 590 | 575 | 575 | 6,600 |
2016/07/12 | 600 | 600 | 584 | 584 | 3,000 |
2016/07/11 | 590 | 607 | 586 | 590 | 4,100 |
2016/07/08 | 578 | 592 | 564 | 582 | 4,500 |
2016/07/07 | 610 | 612 | 577 | 597 | 10,600 |
2016/07/06 | 636 | 636 | 600 | 621 | 12,800 |
2016/07/05 | 690 | 719 | 612 | 636 | 74,400 |
2016/07/04 | 560 | 680 | 560 | 680 | 57,100 |
2016/07/01 | 563 | 590 | 554 | 580 | 11,500 |
2016/06/30 | 548 | 553 | 541 | 548 | 2,200 |
2016/06/29 | 530 | 548 | 530 | 541 | 4,500 |
2016/06/28 | 515 | 523 | 506 | 518 | 3,900 |
2016/06/27 | 515 | 522 | 502 | 521 | 9,600 |
2016/06/24 | 558 | 559 | 490 | 515 | 15,000 |
2016/06/23 | 557 | 566 | 553 | 553 | 1,800 |
2016/06/22 | 555 | 565 | 555 | 557 | 2,500 |
2016/06/21 | 572 | 572 | 551 | 555 | 3,900 |
2016/06/20 | 547 | 571 | 547 | 557 | 3,700 |
2016/06/17 | 525 | 557 | 525 | 557 | 5,300 |
2016/06/16 | 551 | 552 | 521 | 521 | 9,500 |
2016/06/15 | 545 | 564 | 545 | 553 | 4,400 |
2016/06/14 | 580 | 590 | 550 | 552 | 31,400 |
2016/06/13 | 641 | 641 | 600 | 610 | 12,600 |
2016/06/10 | 658 | 658 | 644 | 644 | 12,400 |
2016/06/09 | 680 | 692 | 663 | 671 | 27,800 |
2016/06/08 | 652 | 734 | 644 | 683 | 108,000 |
2016/06/07 | 649 | 700 | 640 | 643 | 40,700 |
2016/06/06 | 677 | 737 | 623 | 659 | 145,300 |
2016/06/03 | 589 | 670 | 589 | 647 | 49,700 |
2016/06/02 | 596 | 602 | 592 | 594 | 6,400 |
2016/06/01 | 606 | 635 | 597 | 603 | 11,200 |
2016/05/31 | 637 | 637 | 600 | 606 | 7,900 |
2016/05/30 | 598 | 629 | 592 | 629 | 15,800 |
2016/05/27 | 630 | 634 | 598 | 618 | 27,800 |
2016/05/26 | 709 | 747 | 633 | 640 | 129,300 |
2016/05/25 | 635 | 695 | 610 | 689 | 188,400 |
2016/05/24 | 555 | 635 | 555 | 596 | 44,200 |
2016/05/23 | 545 | 560 | 538 | 545 | 4,600 |
2016/05/20 | 582 | 582 | 532 | 535 | 16,100 |
2016/05/19 | 525 | 532 | 525 | 532 | 2,200 |
2016/05/18 | 528 | 539 | 521 | 523 | 7,600 |
2016/05/17 | 530 | 540 | 527 | 530 | 2,300 |
2016/05/16 | 546 | 546 | 530 | 530 | 4,200 |
2016/05/13 | 537 | 546 | 536 | 537 | 1,100 |
2016/05/12 | 550 | 551 | 537 | 537 | 4,400 |
2016/05/11 | 551 | 565 | 551 | 551 | 8,500 |
2016/05/10 | 545 | 570 | 545 | 570 | 4,500 |
2016/05/09 | 553 | 553 | 543 | 545 | 3,200 |
2016/05/06 | 530 | 548 | 525 | 545 | 5,600 |
2016/05/02 | 530 | 530 | 526 | 530 | 2,500 |
2016/04/28 | 560 | 560 | 535 | 538 | 9,000 |
2016/04/27 | 536 | 550 | 536 | 540 | 10,800 |
2016/04/26 | 568 | 568 | 542 | 542 | 9,300 |
2016/04/25 | 560 | 570 | 559 | 568 | 3,000 |
2016/04/22 | 582 | 582 | 550 | 559 | 12,800 |
2016/04/21 | 583 | 602 | 583 | 585 | 6,300 |
2016/04/20 | 592 | 600 | 583 | 593 | 10,600 |
2016/04/19 | 590 | 602 | 590 | 590 | 6,200 |
2016/04/18 | 611 | 639 | 585 | 585 | 34,800 |
2016/04/15 | 618 | 621 | 614 | 615 | 12,000 |
2016/04/14 | 625 | 635 | 604 | 629 | 71,300 |
2016/04/13 | 660 | 679 | 630 | 679 | 28,100 |
2016/04/12 | 652 | 668 | 641 | 654 | 16,000 |
2016/04/11 | 670 | 670 | 639 | 642 | 37,300 |
2016/04/08 | 665 | 684 | 638 | 670 | 99,000 |
2016/04/07 | 755 | 757 | 667 | 700 | 251,900 |
2016/04/06 | 761 | 791 | 730 | 791 | 211,500 |
2016/04/05 | 650 | 728 | 629 | 691 | 172,700 |
2016/04/04 | 660 | 661 | 612 | 630 | 185,400 |
2016/04/01 | 580 | 580 | 543 | 561 | 27,400 |
2016/03/31 | 603 | 603 | 571 | 592 | 39,700 |
2016/03/30 | 661 | 691 | 607 | 623 | 188,100 |
2016/03/29 | 621 | 621 | 621 | 621 | 8,800 |
2016/03/28 | 560 | 560 | 510 | 521 | 9,900 |
2016/03/25 | 559 | 571 | 540 | 560 | 6,900 |
2016/03/24 | 520 | 557 | 507 | 557 | 8,900 |
2016/03/23 | 543 | 553 | 509 | 530 | 9,700 |
2016/03/22 | 577 | 617 | 548 | 563 | 36,300 |
2016/03/18 | 511 | 570 | 501 | 547 | 41,100 |
2016/03/17 | 510 | 510 | 477 | 493 | 11,400 |
2016/03/16 | 465 | 526 | 465 | 500 | 18,000 |
2016/03/15 | 472 | 472 | 463 | 463 | 1,500 |
2016/03/14 | 475 | 482 | 464 | 466 | 4,100 |
2016/03/11 | 466 | 470 | 463 | 470 | 500 |
2016/03/10 | 452 | 470 | 452 | 470 | 400 |
2016/03/09 | 460 | 463 | 452 | 460 | 1,800 |
2016/03/08 | 460 | 465 | 458 | 465 | 1,500 |
2016/03/07 | 469 | 469 | 462 | 465 | 1,800 |
2016/03/04 | 475 | 475 | 460 | 469 | 3,800 |
2016/03/03 | 475 | 479 | 475 | 479 | 1,400 |
2016/03/02 | 465 | 479 | 465 | 476 | 3,800 |
2016/03/01 | 475 | 475 | 466 | 466 | 2,000 |
2016/02/29 | 461 | 470 | 461 | 470 | 300 |
2016/02/26 | 437 | 455 | 437 | 455 | 1,000 |
2016/02/25 | 440 | 441 | 430 | 438 | 1,700 |
2016/02/24 | 460 | 461 | 452 | 452 | 1,200 |
2016/02/23 | 460 | 465 | 458 | 460 | 3,200 |
2016/02/19 | 455 | 458 | 450 | 458 | 300 |
2016/02/18 | 449 | 449 | 443 | 447 | 900 |
2016/02/17 | 424 | 436 | 424 | 425 | 2,400 |
2016/02/16 | 428 | 434 | 428 | 432 | 600 |
2016/02/15 | 418 | 434 | 416 | 434 | 2,900 |
2016/02/12 | 413 | 419 | 389 | 402 | 6,400 |
2016/02/10 | 469 | 469 | 450 | 458 | 4,800 |
2016/02/09 | 475 | 475 | 460 | 469 | 2,500 |
2016/02/08 | 462 | 480 | 461 | 478 | 5,500 |
2016/02/05 | 458 | 486 | 458 | 486 | 5,000 |
2016/02/04 | 474 | 474 | 455 | 474 | 3,000 |
2016/02/03 | 486 | 486 | 472 | 474 | 900 |
2016/02/02 | 491 | 496 | 486 | 486 | 1,400 |
2016/02/01 | 495 | 495 | 482 | 487 | 2,200 |
2016/01/29 | 487 | 487 | 474 | 487 | 1,000 |
2016/01/28 | 494 | 494 | 475 | 487 | 4,000 |
2016/01/27 | 493 | 494 | 478 | 492 | 3,400 |
2016/01/26 | 450 | 461 | 450 | 461 | 1,200 |
2016/01/25 | 447 | 473 | 447 | 461 | 5,900 |
2016/01/22 | 428 | 451 | 428 | 439 | 2,700 |
2016/01/21 | 450 | 457 | 427 | 431 | 6,000 |
2016/01/20 | 461 | 464 | 452 | 452 | 4,200 |
2016/01/19 | 454 | 460 | 454 | 460 | 600 |
2016/01/18 | 453 | 463 | 444 | 454 | 8,500 |
2016/01/15 | 499 | 499 | 476 | 477 | 8,400 |
2016/01/14 | 491 | 494 | 460 | 494 | 18,100 |
2016/01/13 | 500 | 507 | 499 | 506 | 12,900 |
2016/01/12 | 535 | 535 | 491 | 500 | 64,700 |
2016/01/08 | 551 | 577 | 551 | 574 | 14,000 |
2016/01/07 | 567 | 577 | 554 | 566 | 6,900 |
2016/01/06 | 562 | 570 | 558 | 563 | 6,100 |
2016/01/05 | 556 | 571 | 555 | 563 | 4,100 |
2016/01/04 | 557 | 557 | 547 | 550 | 2,200 |