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
2018/12/28 894 941 887 923 2,700
2018/12/27 864 915 864 909 1,500
2018/12/26 880 880 847 847 2,900
2018/12/25 863 880 838 880 39,100
2018/12/21 870 886 864 886 7,000
2018/12/20 939 939 870 885 4,100
2018/12/19 911 933 906 919 4,000
2018/12/18 959 985 916 916 16,400
2018/12/17 926 969 926 959 39,600
2018/12/14 917 926 917 926 900
2018/12/13 923 929 906 906 2,300
2018/12/12 916 925 904 925 1,400
2018/12/11 933 933 913 931 500
2018/12/10 909 935 909 934 1,500
2018/12/07 927 934 920 934 1,900
2018/12/06 938 938 930 934 1,300
2018/12/05 938 938 925 933 2,300
2018/12/04 943 950 940 948 2,700
2018/12/03 942 947 939 947 2,200
2018/11/30 942 942 938 938 300
2018/11/29 934 941 934 937 2,000
2018/11/28 942 942 930 934 2,200
2018/11/27 930 940 930 940 1,100
2018/11/26 926 935 926 935 1,500
2018/11/22 931 933 930 930 1,700
2018/11/21 930 945 929 933 22,100
2018/11/20 924 924 924 924 100
2018/11/19 934 934 922 922 700
2018/11/16 920 927 920 927 700
2018/11/15 922 937 922 926 900
2018/11/14 921 921 921 921 100
2018/11/13 920 921 920 921 900
2018/11/12 935 935 928 931 500
2018/11/09 924 939 924 939 4,100
2018/11/08 929 939 925 935 3,800
2018/11/07 914 930 914 928 2,500
2018/11/06 921 928 914 914 5,200
2018/11/05 936 937 935 936 2,700
2018/11/02 929 937 923 937 1,400
2018/11/01 946 946 903 915 3,900
2018/10/31 936 945 923 940 3,200
2018/10/30 925 940 895 921 11,300
2018/10/29 980 980 930 930 9,500
2018/10/26 1,013 1,013 970 970 10,900
2018/10/25 1,011 1,012 998 999 6,700
2018/10/24 1,050 1,050 1,021 1,031 4,400
2018/10/23 1,072 1,074 1,041 1,058 2,300
2018/10/22 1,068 1,090 1,066 1,073 9,300
2018/10/19 1,062 1,070 1,057 1,070 4,700
2018/10/18 1,035 1,060 1,035 1,060 21,300
2018/10/17 1,059 1,059 1,030 1,034 3,200
2018/10/16 1,019 1,053 1,019 1,053 1,700
2018/10/15 1,006 1,051 1,006 1,038 5,600
2018/10/12 1,000 1,020 1,000 1,004 1,800
2018/10/11 1,040 1,040 1,002 1,002 14,900
2018/10/10 1,070 1,080 1,053 1,057 9,100
2018/10/09 1,080 1,086 1,080 1,086 2,900
2018/10/05 1,085 1,099 1,085 1,088 6,200
2018/10/04 1,096 1,110 1,084 1,110 15,500
2018/10/03 1,130 1,165 1,091 1,115 36,100
2018/10/02 1,105 1,119 1,086 1,119 9,500
2018/10/01 1,100 1,170 1,080 1,099 44,800
2018/09/28 1,102 1,125 1,066 1,100 96,200
2018/09/27 1,130 1,130 1,130 1,130 17,400
2018/09/26 995 998 980 980 3,400
2018/09/25 996 1,000 979 1,000 4,400
2018/09/21 988 1,010 975 1,000 12,200
2018/09/20 978 978 963 973 3,800
2018/09/19 974 974 957 972 3,300
2018/09/18 940 963 940 960 7,600
2018/09/14 930 955 923 955 6,100
2018/09/13 934 934 921 922 2,200
2018/09/12 928 934 924 924 1,800
2018/09/11 930 930 930 930 700
2018/09/10 940 940 930 931 700
2018/09/07 938 944 928 930 4,200
2018/09/06 956 956 938 947 2,900
2018/09/05 958 959 956 956 300
2018/09/04 955 955 947 947 600
2018/09/03 962 962 955 955 1,100
2018/08/31 951 957 941 956 3,800
2018/08/30 960 963 945 950 2,300
2018/08/29 953 960 952 960 1,600
2018/08/28 940 949 938 944 2,200
2018/08/27 938 940 938 940 1,100
2018/08/24 930 945 930 931 1,800
2018/08/23 929 938 927 931 3,500
2018/08/22 926 936 926 931 1,700
2018/08/21 942 942 924 928 6,300
2018/08/17 954 954 942 951 400
2018/08/16 949 949 941 941 1,400
2018/08/15 954 959 951 958 1,900
2018/08/14 964 964 956 959 1,200
2018/08/13 973 973 953 957 4,200
2018/08/10 962 962 956 961 300
2018/08/09 955 969 955 962 2,100
2018/08/08 957 969 953 958 2,900
2018/08/07 965 965 955 963 800
2018/08/06 957 964 952 955 900
2018/08/03 979 979 952 952 3,300
2018/08/02 973 975 968 969 1,600
2018/08/01 980 980 968 973 4,900
2018/07/31 962 980 952 980 6,300
2018/07/30 935 969 935 958 5,500
2018/07/27 936 946 932 935 10,900
2018/07/26 959 965 948 948 10,400
2018/07/25 972 972 955 958 5,700
2018/07/24 967 982 967 971 4,000
2018/07/23 969 980 962 968 4,500
2018/07/20 965 978 960 968 6,200
2018/07/19 970 972 970 972 5,300
2018/07/18 980 984 972 972 4,500
2018/07/17 980 989 980 988 2,000
2018/07/13 982 995 970 973 6,000
2018/07/12 980 990 972 980 1,900
2018/07/11 990 1,004 980 980 2,300
2018/07/10 990 990 975 976 2,300
2018/07/09 981 991 975 975 4,200
2018/07/06 954 974 947 973 5,600
2018/07/05 987 987 951 963 7,300
2018/07/04 976 1,017 976 1,005 15,200
2018/07/03 982 1,036 982 1,036 24,400
2018/07/02 1,005 1,035 965 967 26,700
2018/06/29 999 1,005 998 1,005 6,500
2018/06/28 997 998 974 998 2,600
2018/06/27 1,006 1,006 986 991 1,900
2018/06/26 993 1,006 975 1,006 4,600
2018/06/25 995 999 989 993 2,000
2018/06/22 988 991 976 980 5,000
2018/06/21 1,003 1,003 988 993 2,200
2018/06/20 997 997 981 988 4,900
2018/06/19 1,021 1,026 955 984 10,300
2018/06/18 1,065 1,067 1,004 1,016 14,400
2018/06/15 1,000 1,095 1,000 1,095 9,300
2018/06/14 992 996 990 991 2,400
2018/06/13 997 1,000 992 995 1,500
2018/06/12 1,000 1,000 994 995 2,900
2018/06/11 999 1,004 994 996 2,200
2018/06/08 1,002 1,005 995 1,004 2,300
2018/06/07 1,000 1,003 991 991 3,300
2018/06/06 1,000 1,006 996 996 1,400
2018/06/05 1,008 1,016 996 1,004 4,800
2018/06/04 1,001 1,012 1,001 1,008 2,100
2018/06/01 1,008 1,028 1,002 1,003 3,200
2018/05/31 1,024 1,024 1,008 1,008 1,900
2018/05/30 993 1,030 993 1,024 24,100
2018/05/29 1,004 1,007 999 999 3,500
2018/05/28 1,000 1,014 1,000 1,006 5,100
2018/05/25 1,014 1,024 1,008 1,008 2,000
2018/05/24 1,018 1,027 1,014 1,014 3,200
2018/05/23 1,020 1,034 1,017 1,018 2,900
2018/05/22 1,024 1,026 1,018 1,018 2,500
2018/05/21 1,024 1,024 1,002 1,023 4,100
2018/05/18 1,007 1,013 1,001 1,005 3,700
2018/05/17 1,008 1,008 990 994 7,400
2018/05/16 1,002 1,027 1,000 1,011 6,400
2018/05/15 1,027 1,032 1,007 1,008 8,100
2018/05/14 1,056 1,056 1,022 1,022 19,300
2018/05/11 1,230 1,248 1,052 1,052 211,500
2018/05/10 1,096 1,141 1,096 1,141 31,100
2018/05/09 983 1,000 983 991 8,600
2018/05/08 977 999 977 983 8,900
2018/05/07 1,008 1,008 983 986 3,500
2018/05/02 980 997 974 997 3,900
2018/05/01 991 1,005 972 992 6,300
2018/04/27 1,009 1,009 991 991 2,800
2018/04/26 999 1,009 996 1,009 6,900
2018/04/25 980 989 978 989 1,100
2018/04/24 978 1,000 966 995 4,000
2018/04/23 982 1,000 972 975 7,200
2018/04/20 1,004 1,004 986 989 5,200
2018/04/19 990 999 979 989 7,400
2018/04/18 985 999 957 980 13,200
2018/04/17 1,028 1,028 975 975 53,600
2018/04/16 1,078 1,120 1,060 1,088 20,900
2018/04/13 1,125 1,136 1,077 1,108 35,900
2018/04/12 1,238 1,263 1,068 1,075 277,500
2018/04/11 1,148 1,148 1,148 1,148 7,700
2018/04/10 976 998 976 998 800
2018/04/09 975 980 966 966 2,900
2018/04/06 979 980 966 966 2,900
2018/04/05 986 986 971 982 4,700
2018/04/04 988 999 976 983 7,000
2018/04/03 993 1,000 986 986 1,100
2018/04/02 1,031 1,032 993 995 7,700
2018/03/30 988 993 985 986 600
2018/03/29 1,013 1,013 988 988 3,800
2018/03/28 1,012 1,012 970 983 3,400
2018/03/27 1,030 1,030 1,000 1,015 32,300
2018/03/26 952 966 937 966 7,400
2018/03/23 982 982 952 967 6,500
2018/03/22 995 1,000 990 1,000 3,900
2018/03/20 1,000 1,014 980 980 8,600
2018/03/19 1,070 1,070 1,000 1,000 22,600
2018/03/16 1,114 1,114 1,054 1,070 14,600
2018/03/15 1,040 1,054 1,024 1,054 1,300
2018/03/14 1,028 1,032 1,015 1,027 3,900
2018/03/13 1,021 1,060 1,021 1,057 3,000
2018/03/12 1,023 1,030 1,021 1,030 1,500
2018/03/09 1,016 1,047 1,016 1,021 800
2018/03/08 1,012 1,030 1,010 1,015 7,300
2018/03/07 1,000 1,050 1,000 1,023 9,300
2018/03/06 993 1,004 993 1,004 600
2018/03/05 999 1,045 993 993 3,300
2018/03/02 1,000 1,002 981 996 5,200
2018/03/01 1,021 1,021 1,001 1,018 1,500
2018/02/28 1,027 1,027 999 1,022 1,700
2018/02/27 1,015 1,030 1,015 1,027 2,500
2018/02/26 1,002 1,014 1,002 1,014 800
2018/02/23 1,003 1,031 1,003 1,017 2,600
2018/02/22 1,033 1,033 1,033 1,033 100
2018/02/21 1,007 1,039 1,007 1,035 400
2018/02/20 1,000 1,020 999 1,020 4,000
2018/02/19 999 1,010 999 1,010 1,600
2018/02/16 998 1,048 998 998 7,700
2018/02/15 999 999 980 990 1,600
2018/02/14 1,000 1,002 968 973 1,600
2018/02/13 1,018 1,020 1,002 1,002 1,200
2018/02/09 980 1,018 980 1,018 10,200
2018/02/08 1,000 1,036 1,000 1,036 2,100
2018/02/07 985 1,038 985 998 2,800
2018/02/06 969 972 934 972 12,800
2018/02/05 1,034 1,037 1,010 1,037 5,300
2018/02/02 1,050 1,057 1,027 1,057 8,900
2018/02/01 1,059 1,059 1,046 1,046 2,500
2018/01/31 1,047 1,050 1,033 1,050 2,900
2018/01/30 1,068 1,072 1,030 1,047 14,300
2018/01/29 1,078 1,090 1,070 1,073 1,200
2018/01/26 1,080 1,097 1,073 1,084 2,700
2018/01/25 1,077 1,091 1,061 1,080 5,500
2018/01/24 1,087 1,087 1,065 1,080 5,800
2018/01/23 1,099 1,099 1,060 1,079 17,700
2018/01/22 1,085 1,099 1,075 1,099 8,100
2018/01/19 1,096 1,120 1,045 1,090 31,900
2018/01/18 1,035 1,098 1,035 1,074 16,100
2018/01/17 1,025 1,036 1,020 1,020 7,900
2018/01/16 1,030 1,030 1,020 1,024 5,000
2018/01/15 1,031 1,040 1,003 1,030 15,800
2018/01/12 1,004 1,010 994 1,007 7,500
2018/01/11 985 1,032 973 1,018 39,600
2018/01/10 988 1,003 985 985 11,300
2018/01/09 990 994 980 990 12,000
2018/01/05 965 1,000 958 995 10,500
2018/01/04 958 965 950 965 6,800

このページの先頭へ