6734 (株)ニューテック の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-281,4401,4641,4081,4305,8001,430
2022-09-271,4151,4701,4131,4707,6001,470
2022-09-261,3851,4201,3851,4154,5001,415
2022-09-221,3531,3851,3531,3851,4001,385
2022-09-211,3751,3751,3671,3674001,367
2022-09-201,3831,3841,3701,3751,7001,375
2022-09-161,3531,3701,3501,3702,0001,370
2022-09-151,3781,3801,3481,3505,5001,350
2022-09-141,3411,3711,3411,3715001,371
2022-09-131,3401,3621,3401,3623,9001,362
2022-09-121,3591,3591,3461,3505001,350
2022-09-091,3241,3431,3241,3431,2001,343
2022-09-081,3241,3241,3231,3244001,324
2022-09-071,3341,3341,3111,3192,7001,319
2022-09-061,3371,3371,3181,3187001,318
2022-09-051,3141,3161,3141,3166001,316
2022-09-021,3121,3441,3041,3447001,344
2022-09-011,3651,3651,3201,3258001,325
2022-08-311,3421,3751,3421,3755001,375
2022-08-301,3611,3611,3211,3421,5001,342
2022-08-291,3111,3991,3041,3774,1001,377
2022-08-261,3951,3951,3611,3651,2001,365
2022-08-251,3901,4101,3611,3682,0001,368
2022-08-241,3571,4201,3491,3896,9001,389
2022-08-231,3331,3631,3231,3527,3001,352
2022-08-221,2851,3691,2691,36310,1001,363
2022-08-191,2361,3951,2311,33419,6001,334
2022-08-181,2181,2311,2131,2241,7001,224
2022-08-171,2161,2281,2161,2286001,228
2022-08-161,2271,2271,2111,2161,1001,216
2022-08-151,2201,2291,2181,2185001,218
2022-08-121,2161,2161,2161,2161001,216
2022-08-101,2261,2261,2161,2232,6001,223
2022-08-091,2341,2341,2341,2342001,234
2022-08-081,2481,2481,2271,2347001,234
2022-08-051,2391,2391,2331,2332001,233
2022-08-041,2271,2391,2271,2394001,239
2022-08-031,2271,2301,2251,2255001,225
2022-08-021,2211,2301,2181,2301,4001,230
2022-08-011,2201,2301,2181,2303,7001,230
2022-07-29---1,225-1,225
2022-07-281,2151,2251,2151,2254001,225
2022-07-271,2151,2191,2151,2173001,217
2022-07-261,2161,2161,2161,2163001,216
2022-07-251,2281,2281,2281,2283001,228
2022-07-221,2321,2371,2181,2181,9001,218
2022-07-211,2261,2401,2261,2402,0001,240
2022-07-201,2271,2301,2231,2301,3001,230
2022-07-191,2211,2351,2211,2278001,227
2022-07-151,2401,2401,2201,2202,0001,220
2022-07-141,2431,2501,2431,2505001,250
2022-07-131,2501,2571,2301,2449001,244
2022-07-121,2271,2481,2271,2483001,248
2022-07-111,2521,2721,2421,2484,6001,248
2022-07-081,3001,3001,2251,2529,7001,252
2022-07-071,4211,4391,3041,30535,4001,305
2022-07-061,2291,2991,2221,29917,9001,299
2022-07-051,1841,2201,1841,2204,5001,220
2022-07-041,1941,2231,1521,1923,4001,192
2022-07-011,2211,2211,1671,1886,8001,188
2022-06-301,1921,2071,1921,1981,8001,198
2022-06-291,2131,2291,1811,2101,1001,210
2022-06-281,2051,2301,1901,2301,7001,230
2022-06-271,1651,2121,1651,2045,1001,204
2022-06-241,1301,1451,1301,1451,5001,145
2022-06-231,1391,1391,1231,1301,2001,130
2022-06-221,1311,1381,1281,1287001,128
2022-06-211,1271,1441,1081,1311,8001,131
2022-06-201,1331,1771,0921,1094,2001,109
2022-06-171,1681,1681,1451,1521,6001,152
2022-06-161,1801,1841,1541,1795,1001,179
2022-06-151,1751,1851,1651,1743,8001,174
2022-06-141,1811,1901,1691,1903,0001,190
2022-06-131,1891,1921,1781,1901,2001,190
2022-06-101,1851,1921,1801,1921,2001,192
2022-06-091,1551,1861,1551,1852,0001,185
2022-06-081,1561,1791,1561,1793,6001,179
2022-06-071,1531,1531,1231,1532,5001,153
2022-06-061,1541,1651,1501,1572,0001,157
2022-06-031,1631,1681,1501,1662,8001,166
2022-06-021,1591,1681,1441,1681,0001,168
2022-06-011,1631,1771,1451,1702,7001,170
2022-05-311,1521,1691,1521,1663001,166
2022-05-301,1751,1751,1571,1573,3001,157
2022-05-271,1871,1871,1641,1682,8001,168
2022-05-261,1721,1871,1721,1872,1001,187
2022-05-251,1511,1761,1511,1765001,176
2022-05-241,1781,1811,1441,1517,2001,151
2022-05-231,1481,1481,1171,1381,6001,138
2022-05-201,1481,1481,1171,1381,6001,138
2022-05-191,1131,1491,1121,1331,0001,133
2022-05-181,1411,1411,1231,1301,0001,130
2022-05-171,1471,1471,1031,1246,7001,124
2022-05-161,1501,1761,1351,1421,7001,142
2022-05-131,1501,1771,1371,1373,7001,137
2022-05-121,1511,1621,1341,1491,6001,149
2022-05-111,1461,1761,1461,1761,8001,176
2022-05-101,1291,1461,1161,1462,5001,146
2022-05-091,1241,1461,1001,1341,7001,134
2022-05-061,0931,1381,0931,1242,0001,124
2022-05-021,1111,1161,0921,1144,6001,114
2022-04-281,1121,1391,1021,1084,4001,108
2022-04-271,1711,1921,1011,1018,7001,101
2022-04-261,2111,2201,2011,2203,6001,220
2022-04-251,2601,2601,2071,2073,7001,207
2022-04-221,2471,2651,2081,2648,6001,264
2022-04-211,2801,2821,2311,2708,1001,270
2022-04-201,3201,3201,2641,2889,0001,288
2022-04-191,3201,3561,3041,33612,2001,336
2022-04-181,3241,3531,2701,35045,3001,350
2022-04-151,5081,6291,3631,384227,4001,384
2022-04-141,3281,3581,2281,35889,9001,358
2022-04-131,0431,0661,0401,0584,3001,058
2022-04-121,0221,0661,0111,0262,2001,026
2022-04-111,0151,0151,0151,0152001,015
2022-04-081,0141,0141,0051,0096001,009
2022-04-071,0101,0121,0051,0081,0001,008
2022-04-061,0241,0241,0111,0117001,011
2022-04-051,0281,0281,0181,0282,2001,028
2022-04-041,0151,0311,0151,0285001,028
2022-04-011,0411,0411,0151,0151,2001,015
2022-03-311,0111,0171,0111,0144001,014
2022-03-301,0351,0351,0031,0101,3001,010
2022-03-291,0251,0331,0211,0289001,028
2022-03-281,0421,0421,0281,0283001,028
2022-03-251,0341,0341,0321,0326001,032
2022-03-241,0321,0391,0321,0347001,034
2022-03-231,0661,0661,0471,0506001,050
2022-03-221,0071,0431,0071,0291,3001,029
2022-03-189951,0209951,0201,2001,020
2022-03-179899969869961,200996
2022-03-16986986976976900976
2022-03-15985985971971400971
2022-03-14970970970970100970
2022-03-11970970970970500970
2022-03-109739869729851,400985
2022-03-091,0061,0069729731,300973
2022-03-081,0001,0259921,0061,4001,006
2022-03-071,0411,0451,0301,0304,2001,030
2022-03-041,0601,0601,0601,0602001,060
2022-03-031,0681,0681,0681,0682001,068
2022-03-021,0511,0791,0511,0681,4001,068
2022-03-011,1301,1391,0901,0907001,090
2022-02-281,1001,1001,0701,1005001,100
2022-02-251,0361,1131,0361,1061,2001,106
2022-02-241,0621,0701,0551,0552,5001,055
2022-02-221,0681,0791,0601,0791,4001,079
2022-02-211,0681,0751,0591,0682,2001,068
2022-02-181,0501,0501,0421,0478001,047
2022-02-171,0501,0501,0451,0464001,046
2022-02-161,0501,0801,0371,0498001,049
2022-02-151,0641,0751,0031,0504,2001,050
2022-02-141,0501,0601,0501,0603001,060
2022-02-101,0441,0441,0361,0364001,036
2022-02-091,0451,0451,0421,0422001,042
2022-02-081,0621,0621,0501,0505001,050
2022-02-071,0501,0571,0501,0564001,056
2022-02-041,0401,0501,0401,0502001,050
2022-02-031,0801,0801,0701,0704001,070
2022-02-021,0491,0501,0491,0501,9001,050
2022-02-011,0211,0551,0161,0363,0001,036
2022-01-319891,0009841,0001,2001,000
2022-01-289749989719862,500986
2022-01-279889889659741,700974
2022-01-261,0001,0009789851,200985
2022-01-251,0111,0129529975,500997
2022-01-241,0231,0261,0141,0141,6001,014
2022-01-211,0221,0231,0221,0236001,023
2022-01-201,0201,0441,0201,0365001,036
2022-01-191,0631,0641,0241,0241,3001,024
2022-01-181,0651,0701,0631,0704001,070
2022-01-171,0841,0841,0601,0651,0001,065
2022-01-141,0551,0801,0551,0772,8001,077
2022-01-131,0851,0851,0851,0856001,085
2022-01-121,0571,0911,0571,0781,9001,078
2022-01-111,0901,0961,0651,0718,5001,071
2022-01-071,0641,0971,0641,0971,2001,097
2022-01-061,0721,0721,0641,0641,5001,064
2022-01-051,0891,0891,0731,0781,3001,078
2022-01-041,0941,1071,0641,0892,4001,089

分割・併合履歴 : なし