日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2017/12/29 931 957 931 948 7,800
2017/12/28 955 955 945 945 1,400
2017/12/27 956 956 940 951 1,500
2017/12/26 941 958 938 950 8,200
2017/12/25 966 966 938 950 3,500
2017/12/22 960 969 952 961 2,400
2017/12/21 957 960 934 960 4,100
2017/12/20 989 989 950 957 12,500
2017/12/19 993 1,015 966 992 15,800
2017/12/18 970 999 970 983 15,400
2017/12/15 950 985 949 957 12,300
2017/12/14 930 1,010 930 962 20,600
2017/12/13 910 930 910 916 5,200
2017/12/12 903 913 903 913 3,400
2017/12/11 900 900 899 899 3,100
2017/12/08 908 910 899 901 2,100
2017/12/07 910 910 901 908 5,700
2017/12/06 905 916 900 900 2,300
2017/12/05 896 905 890 900 13,500
2017/12/04 955 955 919 919 8,600
2017/12/01 966 967 953 953 2,100
2017/11/30 960 960 937 960 4,700
2017/11/29 957 973 957 967 1,600
2017/11/28 942 987 942 952 9,000
2017/11/27 938 949 938 949 1,500
2017/11/24 919 939 919 935 3,500
2017/11/22 928 928 914 914 2,900
2017/11/21 927 928 920 922 2,000
2017/11/20 911 927 911 927 2,800
2017/11/17 918 921 915 915 1,500
2017/11/16 914 925 911 925 1,900
2017/11/15 929 929 911 912 3,000
2017/11/14 935 936 933 933 2,700
2017/11/13 935 949 934 944 3,100
2017/11/10 936 944 932 944 4,100
2017/11/09 947 966 935 936 6,500
2017/11/08 950 959 948 948 3,100
2017/11/07 966 966 951 965 3,300
2017/11/06 951 967 939 967 1,800
2017/11/02 972 973 938 955 5,300
2017/11/01 963 980 962 973 6,200
2017/10/31 948 969 948 950 3,100
2017/10/30 948 959 940 949 3,800
2017/10/27 940 949 938 949 1,900
2017/10/26 951 951 939 942 2,900
2017/10/25 943 948 940 943 4,300
2017/10/24 942 953 942 943 3,400
2017/10/23 950 979 946 946 4,100
2017/10/20 953 955 950 950 4,300
2017/10/19 964 978 951 963 4,900
2017/10/18 952 975 952 975 3,900
2017/10/17 966 972 965 966 2,700
2017/10/16 993 993 966 966 3,600
2017/10/13 998 998 975 979 2,300
2017/10/12 980 994 971 983 5,200
2017/10/11 993 995 975 976 11,500
2017/10/10 1,024 1,024 985 985 9,300
2017/10/06 1,000 1,015 977 1,004 15,000
2017/10/05 1,016 1,017 1,000 1,000 14,600
2017/10/04 1,100 1,100 1,020 1,027 52,100
2017/10/03 1,058 1,082 1,031 1,081 51,300
2017/10/02 1,050 1,060 1,010 1,028 22,800
2017/09/29 1,070 1,140 1,030 1,030 70,700
2017/09/28 1,106 1,110 1,012 1,049 108,800
2017/09/27 1,180 1,244 1,111 1,136 438,800
2017/09/26 1,001 1,001 1,001 1,001 9,000
2017/09/25 843 865 843 851 3,100
2017/09/22 855 858 845 858 2,200
2017/09/21 849 855 846 855 4,300
2017/09/20 852 858 848 848 3,600
2017/09/19 848 853 848 851 3,500
2017/09/15 850 852 848 848 2,500
2017/09/14 875 875 856 856 4,100
2017/09/13 859 860 858 860 2,100
2017/09/12 838 857 838 857 3,000
2017/09/11 847 848 818 848 2,700
2017/09/08 864 864 837 847 1,500
2017/09/07 862 866 850 850 2,400
2017/09/06 866 866 845 862 6,900
2017/09/05 894 894 850 867 5,900
2017/09/04 887 916 885 909 6,000
2017/09/01 909 917 900 912 7,100
2017/08/31 918 931 907 907 1,200
2017/08/30 922 932 915 929 4,200
2017/08/29 919 936 919 936 1,500
2017/08/28 923 949 922 934 4,700
2017/08/25 908 940 908 938 2,700
2017/08/24 928 928 887 923 6,900
2017/08/23 922 940 922 928 6,100
2017/08/22 899 937 899 936 5,000
2017/08/21 893 935 886 919 4,900
2017/08/18 899 899 881 898 2,700
2017/08/17 897 915 897 902 4,300
2017/08/16 900 906 889 906 1,800
2017/08/15 908 910 884 900 2,200
2017/08/14 900 901 876 900 3,900
2017/08/10 902 906 890 900 11,000
2017/08/09 899 910 879 900 5,500
2017/08/08 894 897 873 897 7,300
2017/08/07 878 892 866 892 9,400
2017/08/04 879 889 872 881 2,200
2017/08/03 883 888 873 885 4,600
2017/08/02 872 872 851 870 6,700
2017/08/01 920 929 876 887 9,500
2017/07/31 912 930 885 905 16,600
2017/07/28 930 932 917 919 6,000
2017/07/27 940 940 915 926 4,100
2017/07/26 933 938 926 938 7,600
2017/07/25 937 940 921 940 8,600
2017/07/24 941 941 938 940 1,700
2017/07/21 924 944 924 941 3,900
2017/07/20 941 950 936 937 4,600
2017/07/19 935 942 913 936 6,500
2017/07/18 984 984 950 954 7,300
2017/07/14 972 984 969 982 5,300
2017/07/13 979 983 972 972 11,400
2017/07/12 975 988 973 978 7,100
2017/07/11 980 994 969 984 11,100
2017/07/10 987 987 971 974 7,100
2017/07/07 990 999 970 972 13,600
2017/07/06 995 1,000 969 969 17,400
2017/07/05 996 1,019 977 980 81,000
2017/07/04 1,147 1,150 1,111 1,146 26,100
2017/07/03 1,131 1,140 1,104 1,132 23,200
2017/06/30 1,071 1,110 1,071 1,101 11,700
2017/06/29 1,056 1,079 1,055 1,073 6,700
2017/06/28 1,065 1,078 1,047 1,047 10,400
2017/06/27 1,100 1,101 1,065 1,083 9,900
2017/06/26 1,053 1,108 1,053 1,091 13,300
2017/06/23 1,125 1,125 1,047 1,069 27,900
2017/06/22 1,123 1,128 1,110 1,113 14,200
2017/06/21 1,127 1,143 1,111 1,128 11,000
2017/06/20 1,133 1,183 1,121 1,127 18,800
2017/06/19 1,120 1,138 1,102 1,133 11,600
2017/06/16 1,153 1,153 1,107 1,120 30,100
2017/06/15 1,208 1,233 1,158 1,158 54,300
2017/06/14 1,350 1,351 1,232 1,232 114,000
2017/06/13 1,630 1,748 1,350 1,370 304,100
2017/06/12 1,348 1,560 1,348 1,550 139,500
2017/06/09 1,365 1,369 1,301 1,325 42,300
2017/06/08 1,392 1,392 1,353 1,365 34,700
2017/06/07 1,314 1,379 1,291 1,379 39,700
2017/06/06 1,420 1,421 1,291 1,291 95,000
2017/06/05 1,404 1,450 1,392 1,428 79,700
2017/06/02 1,375 1,385 1,353 1,370 31,700
2017/06/01 1,322 1,375 1,318 1,350 45,100
2017/05/31 1,322 1,325 1,301 1,319 16,100
2017/05/30 1,324 1,345 1,295 1,317 22,600
2017/05/29 1,316 1,357 1,287 1,326 43,100
2017/05/26 1,375 1,375 1,277 1,310 80,300
2017/05/25 1,399 1,463 1,368 1,375 133,800
2017/05/24 1,281 1,400 1,280 1,360 116,400
2017/05/23 1,300 1,320 1,250 1,267 44,700
2017/05/22 1,311 1,365 1,281 1,295 96,700
2017/05/19 1,240 1,292 1,223 1,279 46,300
2017/05/18 1,230 1,265 1,215 1,243 59,700
2017/05/17 1,260 1,350 1,237 1,290 84,400
2017/05/16 1,270 1,330 1,237 1,298 111,300
2017/05/15 1,286 1,297 1,221 1,284 105,800
2017/05/12 1,357 1,430 1,275 1,340 357,400
2017/05/11 1,446 1,560 1,360 1,387 588,200
2017/05/10 1,734 1,812 1,414 1,516 1,227,500
2017/05/09 1,577 1,654 1,576 1,654 491,300
2017/05/08 1,054 1,054 1,054 1,054 7,700
2017/05/02 904 904 904 904 14,900
2017/05/01 754 754 754 754 13,400
2017/04/28 651 655 651 654 2,800
2017/04/27 641 652 635 651 5,100
2017/04/26 647 649 639 647 8,400
2017/04/25 626 630 625 627 2,600
2017/04/24 631 631 624 624 1,500
2017/04/21 624 630 619 624 2,600
2017/04/20 616 622 616 620 1,300
2017/04/19 605 615 603 613 4,500
2017/04/18 601 611 601 604 800
2017/04/17 604 607 600 601 5,500
2017/04/14 611 611 607 607 800
2017/04/13 598 607 594 606 11,600
2017/04/12 625 632 620 632 5,400
2017/04/11 652 652 625 629 8,300
2017/04/10 630 655 630 655 10,100
2017/04/07 619 640 619 630 4,800
2017/04/06 639 639 621 626 3,100
2017/04/05 623 636 623 635 6,400
2017/04/04 633 633 610 618 8,600
2017/04/03 621 629 619 621 8,800
2017/03/31 625 629 624 624 2,300
2017/03/30 628 628 622 622 1,400
2017/03/29 622 624 620 624 2,400
2017/03/28 619 622 610 610 3,800
2017/03/27 626 626 617 617 2,900
2017/03/24 625 632 625 626 2,500
2017/03/23 621 645 620 625 8,300
2017/03/22 630 630 621 621 2,500
2017/03/21 629 633 620 625 2,100
2017/03/17 621 632 617 629 1,700
2017/03/16 615 630 615 630 3,700
2017/03/15 649 649 605 615 5,300
2017/03/14 660 663 630 639 16,400
2017/03/13 630 630 620 623 2,500
2017/03/10 621 633 614 630 6,700
2017/03/09 627 628 614 620 7,000
2017/03/08 635 654 622 626 23,200
2017/03/07 601 704 598 625 85,500
2017/03/06 598 605 596 604 5,900
2017/03/03 599 599 592 595 1,400
2017/03/02 600 603 594 596 3,300
2017/03/01 610 610 574 599 25,600
2017/02/28 613 613 600 600 4,300
2017/02/27 624 624 607 613 1,400
2017/02/24 619 626 601 625 3,500
2017/02/23 625 625 612 617 1,500
2017/02/22 618 620 618 620 1,200
2017/02/21 606 623 597 623 5,100
2017/02/20 604 612 604 612 800
2017/02/17 616 616 608 608 3,100
2017/02/16 615 615 615 615 400
2017/02/15 614 615 614 614 2,300
2017/02/14 618 618 613 613 700
2017/02/13 626 626 602 615 5,300
2017/02/10 625 625 617 624 2,400
2017/02/09 618 618 616 617 2,200
2017/02/08 614 616 610 615 1,200
2017/02/07 611 611 610 611 1,000
2017/02/06 626 626 611 611 5,100
2017/02/03 629 630 626 626 2,500
2017/02/02 644 644 624 624 9,300
2017/02/01 624 630 611 624 5,000
2017/01/31 615 627 615 622 3,000
2017/01/30 635 636 624 625 6,100
2017/01/27 622 637 622 630 4,300
2017/01/26 622 630 611 619 6,700
2017/01/25 624 632 612 623 15,200
2017/01/24 607 612 607 611 1,100
2017/01/23 600 607 598 598 2,200
2017/01/20 605 605 595 600 2,600
2017/01/19 605 607 600 600 3,900
2017/01/18 607 616 606 606 2,900
2017/01/17 620 620 601 604 3,700
2017/01/16 610 625 610 613 5,300
2017/01/13 609 616 604 612 6,900
2017/01/12 630 630 613 618 8,400
2017/01/11 636 637 615 620 54,100
2017/01/10 699 709 671 686 19,400
2017/01/06 659 698 659 666 28,100
2017/01/05 645 666 642 649 9,500
2017/01/04 630 643 620 643 6,800

このページの先頭へ