6734 (株)ニューテック の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,545 | 1,573 | 1,506 | 1,547 | 3,200 | 1,547 |
| 2025-04-03 | 1,580 | 1,589 | 1,560 | 1,585 | 5,400 | 1,585 |
| 2025-04-02 | 1,577 | 1,585 | 1,565 | 1,585 | 700 | 1,585 |
| 2025-04-01 | 1,599 | 1,599 | 1,560 | 1,585 | 5,200 | 1,585 |
| 2025-03-31 | 1,576 | 1,591 | 1,555 | 1,581 | 16,400 | 1,581 |
| 2025-03-28 | 1,580 | 1,585 | 1,564 | 1,580 | 5,100 | 1,580 |
| 2025-03-27 | 1,608 | 1,636 | 1,561 | 1,580 | 12,000 | 1,580 |
| 2025-03-26 | 1,678 | 1,678 | 1,670 | 1,674 | 900 | 1,674 |
| 2025-03-25 | 1,647 | 1,675 | 1,647 | 1,674 | 2,900 | 1,674 |
| 2025-03-24 | 1,655 | 1,680 | 1,655 | 1,680 | 8,200 | 1,680 |
| 2025-03-21 | 1,629 | 1,636 | 1,601 | 1,636 | 2,400 | 1,636 |
| 2025-03-19 | 1,622 | 1,665 | 1,622 | 1,629 | 2,700 | 1,629 |
| 2025-03-18 | 1,634 | 1,634 | 1,615 | 1,621 | 3,300 | 1,621 |
| 2025-03-17 | 1,634 | 1,654 | 1,625 | 1,654 | 2,400 | 1,654 |
| 2025-03-14 | 1,640 | 1,643 | 1,634 | 1,634 | 1,900 | 1,634 |
| 2025-03-13 | 1,648 | 1,650 | 1,634 | 1,640 | 5,100 | 1,640 |
| 2025-03-12 | 1,626 | 1,661 | 1,626 | 1,634 | 9,100 | 1,634 |
| 2025-03-11 | 1,587 | 1,625 | 1,587 | 1,625 | 4,600 | 1,625 |
| 2025-03-10 | 1,596 | 1,614 | 1,596 | 1,610 | 2,500 | 1,610 |
| 2025-03-07 | 1,568 | 1,595 | 1,564 | 1,595 | 4,600 | 1,595 |
| 2025-03-06 | 1,557 | 1,579 | 1,557 | 1,569 | 5,200 | 1,569 |
| 2025-03-05 | 1,540 | 1,582 | 1,540 | 1,563 | 4,800 | 1,563 |
| 2025-03-04 | 1,534 | 1,553 | 1,531 | 1,539 | 1,100 | 1,539 |
| 2025-03-03 | 1,542 | 1,555 | 1,538 | 1,545 | 3,200 | 1,545 |
| 2025-02-28 | 1,550 | 1,550 | 1,522 | 1,542 | 3,800 | 1,542 |
| 2025-02-27 | 1,532 | 1,564 | 1,530 | 1,560 | 5,100 | 1,560 |
| 2025-02-26 | 1,585 | 1,588 | 1,570 | 1,580 | 3,800 | 1,580 |
| 2025-02-25 | 1,601 | 1,622 | 1,569 | 1,585 | 4,200 | 1,585 |
| 2025-02-21 | 1,630 | 1,630 | 1,601 | 1,601 | 2,600 | 1,601 |
| 2025-02-20 | 1,630 | 1,639 | 1,626 | 1,630 | 2,000 | 1,630 |
| 2025-02-19 | 1,631 | 1,695 | 1,623 | 1,630 | 10,700 | 1,630 |
| 2025-02-18 | 1,610 | 1,783 | 1,587 | 1,646 | 27,000 | 1,646 |
| 2025-02-17 | 1,581 | 1,610 | 1,581 | 1,610 | 3,700 | 1,610 |
| 2025-02-14 | 1,589 | 1,590 | 1,581 | 1,581 | 3,700 | 1,581 |
| 2025-02-13 | 1,588 | 1,591 | 1,584 | 1,588 | 5,100 | 1,588 |
| 2025-02-12 | 1,590 | 1,597 | 1,586 | 1,586 | 2,400 | 1,586 |
| 2025-02-10 | 1,590 | 1,591 | 1,588 | 1,590 | 2,300 | 1,590 |
| 2025-02-07 | 1,594 | 1,596 | 1,588 | 1,589 | 900 | 1,589 |
| 2025-02-06 | 1,592 | 1,601 | 1,592 | 1,594 | 800 | 1,594 |
| 2025-02-05 | 1,591 | 1,597 | 1,591 | 1,592 | 1,500 | 1,592 |
| 2025-02-04 | 1,586 | 1,598 | 1,586 | 1,591 | 700 | 1,591 |
| 2025-02-03 | 1,590 | 1,597 | 1,583 | 1,589 | 1,800 | 1,589 |
| 2025-01-31 | 1,579 | 1,588 | 1,579 | 1,585 | 1,300 | 1,585 |
| 2025-01-30 | 1,577 | 1,580 | 1,568 | 1,579 | 1,200 | 1,579 |
| 2025-01-29 | 1,555 | 1,575 | 1,555 | 1,573 | 1,500 | 1,573 |
| 2025-01-28 | 1,537 | 1,585 | 1,537 | 1,558 | 3,100 | 1,558 |
| 2025-01-27 | 1,563 | 1,563 | 1,554 | 1,554 | 800 | 1,554 |
| 2025-01-24 | 1,565 | 1,565 | 1,551 | 1,555 | 700 | 1,555 |
| 2025-01-23 | 1,545 | 1,560 | 1,545 | 1,560 | 1,100 | 1,560 |
| 2025-01-22 | 1,549 | 1,563 | 1,545 | 1,545 | 5,300 | 1,545 |
| 2025-01-21 | 1,530 | 1,551 | 1,530 | 1,548 | 1,600 | 1,548 |
| 2025-01-20 | 1,552 | 1,565 | 1,541 | 1,541 | 2,700 | 1,541 |
| 2025-01-17 | 1,556 | 1,571 | 1,556 | 1,566 | 1,400 | 1,566 |
| 2025-01-16 | 1,545 | 1,574 | 1,545 | 1,569 | 2,900 | 1,569 |
| 2025-01-15 | 1,544 | 1,556 | 1,542 | 1,542 | 3,200 | 1,542 |
| 2025-01-14 | 1,551 | 1,559 | 1,546 | 1,550 | 1,800 | 1,550 |
| 2025-01-10 | 1,605 | 1,605 | 1,561 | 1,562 | 6,100 | 1,562 |
| 2025-01-09 | 1,641 | 1,650 | 1,550 | 1,628 | 58,200 | 1,628 |
| 2025-01-08 | 1,572 | 1,604 | 1,572 | 1,601 | 15,800 | 1,601 |
| 2025-01-07 | 1,569 | 1,570 | 1,559 | 1,564 | 4,400 | 1,564 |
| 2025-01-06 | 1,562 | 1,569 | 1,559 | 1,559 | 5,000 | 1,559 |
分割・併合履歴 ： なし