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
2020/12/30 2,703 2,790 2,683 2,762 13,200
2020/12/29 2,731 2,759 2,682 2,728 13,000
2020/12/28 2,742 2,846 2,690 2,743 27,900
2020/12/25 2,730 2,773 2,670 2,759 16,800
2020/12/24 2,642 2,727 2,610 2,727 9,000
2020/12/23 2,580 2,678 2,580 2,637 3,900
2020/12/22 2,722 2,726 2,553 2,580 18,300
2020/12/21 2,679 2,732 2,611 2,732 11,200
2020/12/18 2,730 2,768 2,650 2,679 11,200
2020/12/17 2,738 2,765 2,700 2,715 7,200
2020/12/16 2,680 2,737 2,667 2,702 3,000
2020/12/15 2,767 2,779 2,675 2,680 13,300
2020/12/14 2,650 2,779 2,648 2,766 11,500
2020/12/11 2,557 2,646 2,529 2,646 7,900
2020/12/10 2,599 2,607 2,512 2,583 10,400
2020/12/09 2,649 2,649 2,549 2,550 6,300
2020/12/08 2,467 2,643 2,409 2,629 18,000
2020/12/07 2,616 2,616 2,417 2,417 23,000
2020/12/04 2,608 2,624 2,471 2,616 17,600
2020/12/03 2,752 2,752 2,598 2,608 14,600
2020/12/02 2,774 2,820 2,710 2,720 21,200
2020/12/01 2,643 2,729 2,616 2,724 14,600
2020/11/30 2,637 2,665 2,600 2,643 8,500
2020/11/27 2,668 2,676 2,555 2,587 12,400
2020/11/26 2,695 2,696 2,632 2,662 4,200
2020/11/25 2,731 2,731 2,578 2,597 12,400
2020/11/24 2,797 2,799 2,629 2,681 25,100
2020/11/20 2,502 2,647 2,471 2,647 14,200
2020/11/19 2,527 2,527 2,440 2,452 7,400
2020/11/18 2,430 2,515 2,430 2,484 8,600
2020/11/17 2,555 2,555 2,352 2,410 14,200
2020/11/16 2,600 2,600 2,529 2,540 4,200
2020/11/13 2,540 2,582 2,518 2,582 8,900
2020/11/12 2,640 2,644 2,560 2,590 8,100
2020/11/11 2,474 2,717 2,474 2,616 17,000
2020/11/10 2,681 2,703 2,431 2,450 36,500
2020/11/09 2,725 2,760 2,680 2,685 22,300
2020/11/06 2,765 2,765 2,656 2,725 16,800
2020/11/05 2,871 2,871 2,641 2,766 25,400
2020/11/04 2,750 2,870 2,733 2,821 41,600
2020/11/02 2,600 2,741 2,580 2,730 23,200
2020/10/30 2,852 2,888 2,490 2,556 46,900
2020/10/29 2,780 2,922 2,762 2,891 11,500
2020/10/28 2,818 2,941 2,780 2,818 11,400
2020/10/27 2,768 2,968 2,712 2,855 22,100
2020/10/26 2,951 3,000 2,822 2,825 20,900
2020/10/23 3,210 3,285 2,888 3,010 55,000
2020/10/22 3,280 3,530 3,250 3,320 88,200
2020/10/21 3,400 3,840 3,150 3,210 190,300
2020/10/20 3,130 3,225 3,070 3,220 24,900
2020/10/19 2,849 3,145 2,846 3,130 38,200
2020/10/16 2,920 2,940 2,797 2,850 27,500
2020/10/15 2,991 2,994 2,847 2,920 29,700
2020/10/14 3,020 3,080 2,956 3,030 11,600
2020/10/13 3,060 3,080 2,967 3,020 38,100
2020/10/12 3,180 3,255 3,070 3,100 37,400
2020/10/09 2,998 3,150 2,950 3,120 44,100
2020/10/08 3,075 3,075 2,945 3,000 34,500
2020/10/07 2,847 3,045 2,804 3,045 66,300
2020/10/06 2,919 2,997 2,863 2,997 46,100
2020/10/05 2,922 3,035 2,726 2,933 184,600
2020/10/02 2,800 2,800 2,800 2,800 10,100
2020/09/30 2,262 2,300 2,237 2,300 14,900
2020/09/29 2,261 2,312 2,250 2,262 21,800
2020/09/28 2,277 2,336 2,223 2,281 30,700
2020/09/25 2,131 2,237 2,131 2,233 24,200
2020/09/24 2,299 2,299 2,126 2,131 44,900
2020/09/23 2,040 2,222 2,040 2,199 56,800
2020/09/18 1,900 2,029 1,887 2,023 22,000
2020/09/17 1,901 1,919 1,869 1,899 8,900
2020/09/16 1,940 1,948 1,901 1,901 5,800
2020/09/15 1,846 1,923 1,838 1,900 11,400
2020/09/14 1,840 1,865 1,815 1,825 9,700
2020/09/11 1,846 1,876 1,819 1,845 9,000
2020/09/10 1,832 1,861 1,821 1,860 6,600
2020/09/09 1,859 1,865 1,796 1,825 13,700
2020/09/08 1,904 1,904 1,858 1,872 6,200
2020/09/07 1,929 1,929 1,876 1,880 4,400
2020/09/04 1,861 1,933 1,860 1,929 8,900
2020/09/03 1,936 1,940 1,872 1,899 10,300
2020/09/02 1,841 1,950 1,841 1,927 11,200
2020/09/01 1,898 1,898 1,850 1,850 3,800
2020/08/31 1,865 1,894 1,849 1,890 14,000
2020/08/28 1,926 1,926 1,731 1,785 20,100
2020/08/27 1,960 1,965 1,902 1,904 11,700
2020/08/26 1,950 1,968 1,939 1,955 5,300
2020/08/25 1,989 1,989 1,930 1,941 5,000
2020/08/24 1,933 1,972 1,933 1,957 6,000
2020/08/21 1,937 1,972 1,937 1,967 7,000
2020/08/20 1,971 1,971 1,904 1,915 7,700
2020/08/19 1,972 1,972 1,915 1,972 6,400
2020/08/18 1,912 1,952 1,901 1,906 7,100
2020/08/17 1,947 2,000 1,921 1,921 14,200
2020/08/14 1,931 1,947 1,909 1,947 6,300
2020/08/13 1,871 1,930 1,871 1,903 7,600
2020/08/12 1,890 1,890 1,854 1,871 7,100
2020/08/11 1,857 1,898 1,851 1,860 7,300
2020/08/07 1,866 1,883 1,841 1,846 3,600
2020/08/06 1,902 1,902 1,842 1,861 11,100
2020/08/05 1,851 1,912 1,804 1,902 14,100
2020/08/04 1,825 1,856 1,779 1,851 16,000
2020/08/03 1,790 1,835 1,752 1,825 12,200
2020/07/31 1,894 1,902 1,753 1,764 25,200
2020/07/30 1,870 1,909 1,855 1,894 8,900
2020/07/29 1,902 1,921 1,805 1,830 20,800
2020/07/28 1,900 1,946 1,870 1,882 14,800
2020/07/27 1,860 1,968 1,860 1,940 11,300
2020/07/22 1,901 1,922 1,855 1,899 14,200
2020/07/21 1,894 1,939 1,872 1,930 14,700
2020/07/20 1,936 1,936 1,811 1,858 18,000
2020/07/17 1,874 1,920 1,765 1,856 44,200
2020/07/16 1,996 1,996 1,869 1,885 17,600
2020/07/15 1,923 1,995 1,920 1,957 18,700
2020/07/14 1,958 2,032 1,907 1,923 31,800
2020/07/13 1,960 2,009 1,905 2,008 39,200
2020/07/10 2,030 2,058 1,949 1,958 30,900
2020/07/09 2,189 2,216 2,000 2,010 67,200
2020/07/08 2,129 2,220 2,102 2,160 56,500
2020/07/07 2,134 2,164 2,090 2,140 47,300
2020/07/06 2,205 2,240 2,056 2,152 90,500
2020/07/03 2,215 2,369 2,165 2,166 216,200
2020/07/02 2,997 2,997 2,625 2,665 65,700
2020/07/01 2,826 3,025 2,824 2,913 54,600
2020/06/30 2,899 2,950 2,696 2,822 46,600
2020/06/29 2,851 2,921 2,738 2,762 37,600
2020/06/26 3,085 3,105 2,859 2,890 39,800
2020/06/25 3,070 3,160 3,035 3,050 23,600
2020/06/24 3,205 3,245 3,060 3,130 28,900
2020/06/23 3,250 3,325 3,080 3,205 60,500
2020/06/22 3,330 3,560 3,260 3,290 101,200
2020/06/19 3,195 3,330 3,095 3,330 99,800
2020/06/18 3,005 3,090 2,921 3,075 36,800
2020/06/17 3,015 3,015 2,914 2,999 39,800
2020/06/16 2,980 3,040 2,837 2,962 72,100
2020/06/15 3,240 3,340 2,780 2,780 124,700
2020/06/12 2,850 3,190 2,768 3,175 95,300
2020/06/11 3,100 3,350 3,000 3,050 267,900
2020/06/10 2,731 3,020 2,731 2,981 97,400
2020/06/09 2,799 2,917 2,680 2,780 92,900
2020/06/08 2,856 2,859 2,710 2,758 64,500
2020/06/05 2,799 2,900 2,650 2,806 195,400
2020/06/04 2,242 2,410 2,220 2,406 66,200
2020/06/03 2,319 2,319 2,190 2,192 30,400
2020/06/02 2,248 2,280 2,169 2,280 42,000
2020/06/01 2,137 2,224 2,092 2,206 46,900
2020/05/29 1,924 2,109 1,924 2,091 33,000
2020/05/28 2,048 2,068 1,935 1,954 27,900
2020/05/27 2,100 2,119 1,997 2,005 31,600
2020/05/26 2,250 2,350 2,061 2,086 84,300
2020/05/25 1,965 2,187 1,941 2,182 71,400
2020/05/22 1,877 1,915 1,863 1,868 15,100
2020/05/21 1,959 1,966 1,860 1,877 34,100
2020/05/20 1,849 1,960 1,848 1,942 33,100
2020/05/19 1,878 1,880 1,843 1,864 11,100
2020/05/18 1,821 1,850 1,800 1,850 13,500
2020/05/15 1,794 1,843 1,752 1,810 16,000
2020/05/14 1,876 1,949 1,771 1,771 41,400
2020/05/13 1,901 1,917 1,853 1,900 19,500
2020/05/12 1,922 1,959 1,910 1,949 26,600
2020/05/11 1,807 1,924 1,807 1,915 41,700
2020/05/08 1,823 1,872 1,787 1,788 22,400
2020/05/07 1,755 1,838 1,725 1,818 37,000
2020/05/01 1,752 1,755 1,680 1,755 18,200
2020/04/30 1,748 1,779 1,728 1,777 39,400
2020/04/28 1,736 1,736 1,666 1,708 18,300
2020/04/27 1,660 1,730 1,625 1,697 30,200
2020/04/24 1,654 1,654 1,528 1,620 49,000
2020/04/23 1,679 1,724 1,648 1,654 37,700
2020/04/22 1,711 1,753 1,620 1,633 72,800
2020/04/21 1,918 1,970 1,751 1,751 105,100
2020/04/20 1,812 1,940 1,812 1,940 50,600
2020/04/17 1,891 1,910 1,778 1,800 56,300
2020/04/16 1,890 1,898 1,829 1,856 44,200
2020/04/15 1,971 1,980 1,904 1,926 78,800
2020/04/14 1,888 1,955 1,833 1,940 147,800
2020/04/13 2,128 2,261 2,100 2,117 92,100
2020/04/10 2,160 2,190 2,021 2,090 70,100
2020/04/09 2,113 2,160 2,053 2,085 78,200
2020/04/08 1,829 2,183 1,808 2,080 174,200
2020/04/07 1,926 1,950 1,707 1,800 106,300
2020/04/06 1,610 1,836 1,560 1,806 114,700
2020/04/03 1,785 1,785 1,520 1,576 81,400
2020/04/02 1,617 1,740 1,617 1,710 56,400
2020/04/01 1,851 1,876 1,632 1,632 103,100
2020/03/31 1,880 2,040 1,785 1,877 256,700
2020/03/30 1,508 1,640 1,502 1,640 25,700
2020/03/27 1,566 1,664 1,519 1,540 33,800
2020/03/26 1,615 1,679 1,529 1,534 39,600
2020/03/25 1,733 1,760 1,639 1,695 65,000
2020/03/24 1,559 1,679 1,550 1,594 54,400
2020/03/23 1,437 1,503 1,389 1,503 37,600
2020/03/19 1,600 1,632 1,425 1,486 45,200
2020/03/18 1,602 1,720 1,470 1,525 86,600
2020/03/17 1,370 1,590 1,370 1,570 101,800
2020/03/16 1,541 1,600 1,388 1,388 117,800
2020/03/13 1,370 1,650 1,355 1,471 116,200
2020/03/12 1,551 1,700 1,521 1,540 74,800
2020/03/11 1,775 1,962 1,605 1,609 147,800
2020/03/10 1,537 1,888 1,463 1,798 195,100
2020/03/09 1,731 1,731 1,501 1,507 111,700
2020/03/06 2,018 2,049 1,855 1,872 100,300
2020/03/05 2,170 2,240 2,052 2,080 119,500
2020/03/04 2,100 2,147 2,002 2,120 75,800
2020/03/03 2,400 2,400 2,075 2,103 114,500
2020/03/02 2,040 2,297 2,040 2,207 145,600
2020/02/28 2,100 2,300 1,950 2,049 193,000
2020/02/27 2,597 2,760 2,276 2,310 181,900
2020/02/26 2,659 2,945 2,370 2,672 510,200
2020/02/25 2,140 2,651 2,050 2,598 322,100
2020/02/21 2,028 2,160 2,028 2,156 33,900
2020/02/20 2,072 2,239 2,042 2,048 87,800
2020/02/19 1,888 2,150 1,864 2,022 72,300
2020/02/18 1,822 1,930 1,790 1,823 26,300
2020/02/17 2,001 2,017 1,785 1,798 55,300
2020/02/14 2,037 2,105 2,010 2,010 17,900
2020/02/13 2,050 2,156 2,040 2,067 21,200
2020/02/12 2,068 2,068 2,025 2,036 13,900
2020/02/10 2,108 2,117 2,040 2,068 24,100
2020/02/07 2,173 2,288 2,160 2,197 49,200
2020/02/06 1,998 2,371 1,959 2,223 145,400
2020/02/05 2,045 2,114 1,998 1,999 28,000
2020/02/04 2,069 2,088 1,998 2,021 22,000
2020/02/03 1,896 2,047 1,890 2,041 26,800
2020/01/31 2,005 2,136 1,983 1,990 62,200
2020/01/30 2,139 2,180 1,950 2,029 44,700
2020/01/29 2,310 2,311 2,060 2,092 49,100
2020/01/28 2,262 2,345 2,262 2,308 30,800
2020/01/27 2,164 2,349 2,140 2,328 44,400
2020/01/24 2,267 2,300 2,168 2,209 43,000
2020/01/23 2,342 2,342 2,240 2,267 34,800
2020/01/22 2,341 2,399 2,341 2,344 22,200
2020/01/21 2,442 2,443 2,340 2,390 27,200
2020/01/20 2,550 2,550 2,390 2,435 50,600
2020/01/17 2,447 2,629 2,402 2,500 153,100
2020/01/16 2,384 2,447 2,325 2,436 90,000
2020/01/15 2,400 2,488 2,325 2,434 220,100
2020/01/14 2,962 3,050 2,600 2,600 1,245,100
2020/01/10 2,668 3,020 2,589 3,020 378,500
2020/01/09 2,839 2,876 2,393 2,518 825,500
2020/01/08 2,340 2,540 2,041 2,540 917,300
2020/01/07 1,840 2,040 1,840 2,040 552,100
2020/01/06 1,419 1,640 1,407 1,640 313,200

このページの先頭へ