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 |
---|---|---|---|---|---|
2019/12/30 | 1,317 | 1,370 | 1,300 | 1,340 | 78,600 |
2019/12/27 | 1,299 | 1,309 | 1,276 | 1,293 | 27,600 |
2019/12/26 | 1,361 | 1,372 | 1,271 | 1,311 | 115,500 |
2019/12/25 | 1,378 | 1,438 | 1,311 | 1,387 | 502,600 |
2019/12/24 | 1,198 | 1,198 | 1,136 | 1,138 | 5,700 |
2019/12/23 | 1,180 | 1,180 | 1,136 | 1,173 | 9,400 |
2019/12/20 | 1,200 | 1,220 | 1,121 | 1,150 | 17,800 |
2019/12/19 | 1,120 | 1,240 | 1,070 | 1,185 | 47,800 |
2019/12/18 | 1,183 | 1,192 | 1,110 | 1,120 | 16,100 |
2019/12/17 | 1,188 | 1,205 | 1,145 | 1,190 | 23,900 |
2019/12/16 | 1,125 | 1,215 | 1,125 | 1,171 | 35,900 |
2019/12/13 | 1,076 | 1,114 | 1,061 | 1,112 | 13,900 |
2019/12/12 | 1,095 | 1,100 | 1,045 | 1,046 | 9,800 |
2019/12/11 | 1,025 | 1,079 | 1,021 | 1,079 | 7,200 |
2019/12/10 | 1,025 | 1,040 | 1,018 | 1,018 | 4,100 |
2019/12/09 | 1,004 | 1,027 | 1,004 | 1,024 | 3,700 |
2019/12/06 | 1,013 | 1,013 | 1,000 | 1,001 | 1,600 |
2019/12/05 | 1,003 | 1,003 | 998 | 998 | 1,300 |
2019/12/04 | 1,008 | 1,008 | 1,005 | 1,005 | 900 |
2019/12/03 | 1,017 | 1,020 | 1,004 | 1,008 | 2,000 |
2019/12/02 | 1,017 | 1,025 | 1,009 | 1,011 | 5,000 |
2019/11/29 | 1,005 | 1,015 | 998 | 1,005 | 1,100 |
2019/11/28 | 999 | 1,010 | 999 | 1,009 | 1,100 |
2019/11/27 | 1,014 | 1,015 | 982 | 997 | 3,300 |
2019/11/26 | 1,009 | 1,010 | 1,009 | 1,010 | 700 |
2019/11/25 | 988 | 999 | 988 | 999 | 700 |
2019/11/22 | 979 | 980 | 979 | 979 | 300 |
2019/11/21 | 973 | 978 | 973 | 978 | 300 |
2019/11/20 | 991 | 993 | 983 | 983 | 2,200 |
2019/11/19 | 983 | 985 | 983 | 985 | 400 |
2019/11/18 | 979 | 979 | 966 | 968 | 2,400 |
2019/11/15 | 967 | 967 | 966 | 966 | 1,100 |
2019/11/14 | 996 | 998 | 967 | 967 | 4,400 |
2019/11/13 | 1,007 | 1,007 | 980 | 981 | 6,700 |
2019/11/12 | 1,018 | 1,018 | 1,005 | 1,015 | 1,700 |
2019/11/11 | 1,013 | 1,013 | 1,001 | 1,005 | 2,100 |
2019/11/08 | 1,043 | 1,043 | 1,003 | 1,020 | 3,000 |
2019/11/07 | 1,036 | 1,036 | 1,008 | 1,035 | 500 |
2019/11/06 | 1,032 | 1,032 | 1,006 | 1,006 | 300 |
2019/11/05 | 1,032 | 1,063 | 1,032 | 1,042 | 4,800 |
2019/11/01 | 1,012 | 1,030 | 1,000 | 1,030 | 8,700 |
2019/10/31 | 1,010 | 1,011 | 1,001 | 1,001 | 2,300 |
2019/10/30 | 1,003 | 1,012 | 1,002 | 1,008 | 1,200 |
2019/10/29 | 1,006 | 1,016 | 1,006 | 1,006 | 1,600 |
2019/10/28 | 1,008 | 1,025 | 1,002 | 1,017 | 1,200 |
2019/10/25 | 1,000 | 1,013 | 1,000 | 1,008 | 1,700 |
2019/10/24 | 1,023 | 1,039 | 980 | 1,000 | 10,700 |
2019/10/23 | 986 | 1,036 | 983 | 1,036 | 15,300 |
2019/10/21 | 1,046 | 1,064 | 1,045 | 1,046 | 1,600 |
2019/10/18 | 1,080 | 1,098 | 1,046 | 1,047 | 8,800 |
2019/10/17 | 1,058 | 1,099 | 1,058 | 1,083 | 27,200 |
2019/10/16 | 1,001 | 1,090 | 993 | 1,009 | 31,400 |
2019/10/15 | 1,040 | 1,040 | 1,004 | 1,004 | 6,100 |
2019/10/11 | 1,044 | 1,052 | 1,018 | 1,030 | 6,800 |
2019/10/10 | 1,036 | 1,044 | 1,013 | 1,025 | 3,100 |
2019/10/09 | 1,070 | 1,087 | 1,038 | 1,038 | 5,900 |
2019/10/08 | 1,078 | 1,115 | 1,060 | 1,061 | 25,800 |
2019/10/07 | 1,062 | 1,077 | 1,022 | 1,077 | 23,800 |
2019/10/04 | 1,163 | 1,169 | 1,090 | 1,090 | 24,800 |
2019/10/03 | 1,200 | 1,262 | 1,104 | 1,153 | 146,800 |
2019/10/02 | 1,119 | 1,119 | 1,035 | 1,051 | 25,400 |
2019/10/01 | 1,114 | 1,250 | 1,074 | 1,119 | 147,800 |
2019/09/30 | 1,024 | 1,024 | 1,024 | 1,024 | 8,700 |
2019/09/27 | 875 | 875 | 870 | 874 | 1,300 |
2019/09/26 | 884 | 890 | 880 | 890 | 700 |
2019/09/25 | 870 | 884 | 862 | 884 | 1,300 |
2019/09/24 | 868 | 870 | 859 | 859 | 1,500 |
2019/09/20 | 860 | 862 | 860 | 862 | 200 |
2019/09/19 | 885 | 885 | 863 | 863 | 1,100 |
2019/09/18 | 865 | 876 | 865 | 876 | 800 |
2019/09/17 | 885 | 885 | 880 | 880 | 300 |
2019/09/13 | 886 | 900 | 885 | 885 | 600 |
2019/09/12 | 884 | 886 | 884 | 886 | 1,700 |
2019/09/11 | 881 | 914 | 881 | 914 | 7,300 |
2019/09/10 | 882 | 882 | 882 | 882 | 800 |
2019/09/09 | 842 | 856 | 841 | 856 | 1,200 |
2019/09/06 | 864 | 876 | 853 | 853 | 1,500 |
2019/09/05 | 880 | 884 | 880 | 884 | 200 |
2019/09/04 | 880 | 880 | 880 | 880 | 100 |
2019/09/03 | 880 | 880 | 880 | 880 | 300 |
2019/09/02 | 849 | 877 | 849 | 875 | 1,700 |
2019/08/30 | 858 | 858 | 830 | 834 | 700 |
2019/08/29 | 869 | 874 | 844 | 858 | 2,000 |
2019/08/28 | 862 | 875 | 862 | 875 | 500 |
2019/08/27 | 848 | 848 | 845 | 847 | 1,200 |
2019/08/26 | 845 | 845 | 845 | 845 | 100 |
2019/08/23 | 807 | 849 | 807 | 849 | 600 |
2019/08/22 | 810 | 810 | 804 | 804 | 500 |
2019/08/21 | 828 | 828 | 803 | 810 | 1,400 |
2019/08/20 | 824 | 824 | 824 | 824 | 100 |
2019/08/19 | 821 | 822 | 821 | 822 | 400 |
2019/08/16 | 842 | 842 | 830 | 830 | 700 |
2019/08/15 | 809 | 829 | 809 | 828 | 800 |
2019/08/14 | 827 | 827 | 812 | 824 | 500 |
2019/08/13 | 812 | 827 | 812 | 827 | 400 |
2019/08/09 | 865 | 865 | 821 | 827 | 4,100 |
2019/08/08 | 928 | 928 | 862 | 867 | 5,400 |
2019/08/07 | 890 | 920 | 869 | 920 | 11,500 |
2019/08/06 | 870 | 870 | 849 | 866 | 3,600 |
2019/08/05 | 850 | 873 | 839 | 871 | 7,600 |
2019/08/02 | 839 | 849 | 837 | 837 | 1,200 |
2019/08/01 | 854 | 854 | 838 | 852 | 1,100 |
2019/07/31 | 833 | 842 | 830 | 835 | 2,200 |
2019/07/30 | 838 | 838 | 830 | 833 | 700 |
2019/07/29 | 810 | 865 | 810 | 842 | 3,300 |
2019/07/26 | 785 | 798 | 785 | 798 | 1,200 |
2019/07/25 | 781 | 787 | 779 | 785 | 1,500 |
2019/07/24 | 785 | 785 | 785 | 785 | 100 |
2019/07/19 | 781 | 781 | 781 | 781 | 100 |
2019/07/17 | 801 | 801 | 795 | 795 | 500 |
2019/07/16 | 808 | 808 | 792 | 792 | 600 |
2019/07/10 | 812 | 812 | 807 | 807 | 1,700 |
2019/07/09 | 826 | 826 | 811 | 812 | 500 |
2019/07/08 | 820 | 827 | 807 | 827 | 300 |
2019/07/05 | 812 | 831 | 804 | 827 | 1,300 |
2019/07/04 | 834 | 836 | 783 | 811 | 5,500 |
2019/07/03 | 855 | 875 | 846 | 851 | 6,500 |
2019/07/02 | 827 | 846 | 827 | 846 | 1,300 |
2019/07/01 | 841 | 856 | 826 | 826 | 2,900 |
2019/06/28 | 811 | 811 | 811 | 811 | 100 |
2019/06/26 | 838 | 838 | 816 | 816 | 1,300 |
2019/06/24 | 814 | 838 | 810 | 838 | 1,600 |
2019/06/21 | 819 | 819 | 819 | 819 | 100 |
2019/06/20 | 820 | 822 | 807 | 819 | 1,600 |
2019/06/19 | 849 | 849 | 849 | 849 | 100 |
2019/06/18 | 842 | 859 | 829 | 844 | 1,500 |
2019/06/17 | 810 | 812 | 810 | 812 | 1,000 |
2019/06/13 | 810 | 810 | 810 | 810 | 200 |
2019/06/12 | 799 | 810 | 799 | 810 | 400 |
2019/06/11 | 795 | 800 | 784 | 799 | 2,600 |
2019/06/10 | 780 | 780 | 780 | 780 | 100 |
2019/06/07 | 778 | 795 | 778 | 794 | 2,700 |
2019/06/06 | 769 | 792 | 769 | 778 | 900 |
2019/06/05 | 758 | 800 | 758 | 794 | 2,900 |
2019/06/04 | 752 | 758 | 752 | 754 | 900 |
2019/06/03 | 797 | 797 | 742 | 758 | 1,800 |
2019/05/31 | 780 | 788 | 770 | 780 | 3,000 |
2019/05/30 | 770 | 784 | 770 | 771 | 700 |
2019/05/29 | 762 | 799 | 762 | 799 | 2,800 |
2019/05/27 | 766 | 766 | 766 | 766 | 100 |
2019/05/24 | 772 | 788 | 761 | 762 | 2,800 |
2019/05/23 | 776 | 777 | 760 | 760 | 3,100 |
2019/05/22 | 792 | 807 | 792 | 806 | 1,200 |
2019/05/21 | 770 | 789 | 764 | 777 | 2,500 |
2019/05/20 | 771 | 771 | 764 | 764 | 3,700 |
2019/05/17 | 793 | 800 | 769 | 771 | 6,400 |
2019/05/16 | 830 | 830 | 794 | 794 | 1,300 |
2019/05/15 | 801 | 820 | 801 | 815 | 2,000 |
2019/05/14 | 789 | 817 | 776 | 817 | 3,500 |
2019/05/13 | 801 | 803 | 788 | 788 | 800 |
2019/05/10 | 841 | 841 | 831 | 831 | 1,500 |
2019/05/09 | 863 | 863 | 841 | 841 | 1,200 |
2019/05/08 | 851 | 865 | 851 | 865 | 2,200 |
2019/05/07 | 918 | 918 | 865 | 866 | 1,000 |
2019/04/26 | 885 | 909 | 885 | 909 | 4,800 |
2019/04/25 | 874 | 889 | 874 | 889 | 1,100 |
2019/04/24 | 889 | 889 | 876 | 889 | 300 |
2019/04/23 | 878 | 892 | 875 | 892 | 2,600 |
2019/04/22 | 888 | 888 | 863 | 863 | 1,100 |
2019/04/19 | 887 | 889 | 870 | 889 | 2,700 |
2019/04/18 | 899 | 900 | 871 | 875 | 10,100 |
2019/04/17 | 870 | 916 | 860 | 892 | 40,900 |
2019/04/16 | 817 | 841 | 805 | 840 | 34,000 |
2019/04/15 | 787 | 802 | 786 | 802 | 3,700 |
2019/04/12 | 791 | 795 | 788 | 788 | 1,000 |
2019/04/11 | 788 | 798 | 788 | 788 | 3,200 |
2019/04/10 | 792 | 792 | 789 | 791 | 2,200 |
2019/04/09 | 786 | 792 | 786 | 792 | 200 |
2019/04/05 | 786 | 789 | 782 | 783 | 800 |
2019/04/04 | 790 | 790 | 782 | 782 | 1,000 |
2019/04/03 | 790 | 795 | 787 | 795 | 1,600 |
2019/04/01 | 800 | 800 | 790 | 790 | 400 |
2019/03/29 | 776 | 785 | 776 | 785 | 900 |
2019/03/28 | 781 | 781 | 779 | 781 | 900 |
2019/03/27 | 781 | 785 | 781 | 783 | 1,100 |
2019/03/26 | 787 | 787 | 781 | 781 | 1,100 |
2019/03/25 | 780 | 780 | 778 | 778 | 1,500 |
2019/03/22 | 786 | 786 | 781 | 781 | 400 |
2019/03/20 | 786 | 786 | 786 | 786 | 100 |
2019/03/19 | 782 | 791 | 781 | 791 | 1,200 |
2019/03/18 | 789 | 789 | 783 | 783 | 900 |
2019/03/15 | 793 | 794 | 790 | 790 | 500 |
2019/03/14 | 786 | 788 | 784 | 788 | 1,200 |
2019/03/13 | 779 | 785 | 771 | 785 | 2,200 |
2019/03/12 | 790 | 790 | 773 | 782 | 900 |
2019/03/11 | 784 | 789 | 784 | 785 | 800 |
2019/03/08 | 788 | 788 | 772 | 780 | 3,900 |
2019/03/07 | 794 | 794 | 787 | 788 | 2,200 |
2019/03/06 | 795 | 798 | 781 | 798 | 4,500 |
2019/03/05 | 792 | 804 | 792 | 798 | 1,100 |
2019/03/04 | 796 | 804 | 793 | 798 | 3,900 |
2019/03/01 | 795 | 795 | 793 | 793 | 2,600 |
2019/02/28 | 796 | 802 | 796 | 802 | 700 |
2019/02/27 | 788 | 806 | 788 | 794 | 1,400 |
2019/02/26 | 797 | 801 | 782 | 784 | 7,100 |
2019/02/25 | 810 | 811 | 797 | 811 | 7,100 |
2019/02/22 | 806 | 806 | 795 | 806 | 4,600 |
2019/02/21 | 808 | 811 | 805 | 806 | 3,000 |
2019/02/20 | 800 | 814 | 800 | 811 | 2,600 |
2019/02/19 | 810 | 814 | 810 | 814 | 1,100 |
2019/02/18 | 809 | 815 | 809 | 815 | 1,200 |
2019/02/14 | 820 | 820 | 805 | 815 | 2,700 |
2019/02/13 | 818 | 818 | 805 | 805 | 800 |
2019/02/12 | 807 | 819 | 807 | 818 | 1,100 |
2019/02/08 | 804 | 815 | 804 | 805 | 3,400 |
2019/02/07 | 810 | 814 | 800 | 812 | 3,000 |
2019/02/06 | 808 | 821 | 808 | 821 | 3,500 |
2019/02/05 | 816 | 819 | 807 | 809 | 700 |
2019/02/04 | 815 | 834 | 804 | 815 | 7,400 |
2019/02/01 | 811 | 812 | 800 | 800 | 2,300 |
2019/01/31 | 811 | 815 | 809 | 809 | 3,400 |
2019/01/30 | 807 | 817 | 804 | 811 | 4,100 |
2019/01/29 | 816 | 816 | 800 | 805 | 1,900 |
2019/01/28 | 805 | 820 | 805 | 818 | 1,300 |
2019/01/25 | 822 | 824 | 811 | 820 | 3,000 |
2019/01/24 | 814 | 822 | 810 | 820 | 2,600 |
2019/01/23 | 801 | 811 | 801 | 811 | 600 |
2019/01/22 | 805 | 820 | 805 | 820 | 3,600 |
2019/01/21 | 830 | 830 | 804 | 806 | 8,700 |
2019/01/18 | 800 | 818 | 792 | 818 | 7,700 |
2019/01/17 | 799 | 801 | 793 | 793 | 3,800 |
2019/01/16 | 794 | 800 | 791 | 793 | 4,600 |
2019/01/15 | 797 | 805 | 785 | 794 | 25,700 |
2019/01/11 | 808 | 812 | 798 | 805 | 41,100 |
2019/01/10 | 835 | 836 | 793 | 820 | 134,400 |
2019/01/09 | 950 | 1,000 | 937 | 1,000 | 26,600 |
2019/01/08 | 910 | 955 | 902 | 949 | 15,900 |
2019/01/07 | 896 | 923 | 890 | 909 | 5,700 |
2019/01/04 | 923 | 924 | 874 | 885 | 10,400 |