6734 (株)ニューテック の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-091,3541,3851,3541,3854,6001,385
2023-06-081,4271,4271,3401,35415,3001,354
2023-06-071,4601,4601,4011,4099,4001,409
2023-06-061,4491,4671,4091,4606,3001,460
2023-06-051,4691,4721,4511,4678,0001,467
2023-06-021,4551,4591,4451,4597,1001,459
2023-06-011,4441,4551,4271,4558,1001,455
2023-05-311,4341,4501,4291,43813,3001,438
2023-05-301,4251,4371,4111,4349,9001,434
2023-05-291,3981,4261,3761,42516,0001,425
2023-05-261,3831,3881,3771,3882,6001,388
2023-05-251,3911,3911,3711,3726,7001,372
2023-05-241,3851,3851,3731,3821,6001,382
2023-05-231,3881,3911,3811,3812,0001,381
2023-05-221,3781,3861,3781,3803,0001,380
2023-05-191,3791,3791,3741,3772,3001,377
2023-05-181,3801,3801,3621,3794,6001,379
2023-05-171,3581,3791,3561,3681,9001,368
2023-05-161,3861,3891,3601,3634,7001,363
2023-05-151,3831,3831,3711,3793,1001,379
2023-05-121,3851,3851,3761,3834,4001,383
2023-05-111,3701,3821,3691,3821,7001,382
2023-05-101,3691,3801,3651,3773,2001,377
2023-05-091,3771,3771,3701,3712,0001,371
2023-05-081,3761,3901,3701,3704,4001,370
2023-05-021,3621,3751,3551,3672,3001,367
2023-05-011,3681,3791,3621,3622,9001,362
2023-04-281,3751,3791,3551,3755,6001,375
2023-04-271,3591,3801,3591,3692,1001,369
2023-04-261,3511,3581,3441,3583,0001,358
2023-04-251,3381,3501,3381,3433,5001,343
2023-04-241,3451,3551,3391,3453,4001,345
2023-04-211,3471,3491,3391,3453,4001,345
2023-04-201,3561,3561,3471,3478,6001,347
2023-04-191,3501,3651,3501,3504,9001,350
2023-04-181,3791,3791,3501,3546,5001,354
2023-04-171,3501,3651,3491,35911,1001,359
2023-04-141,3981,3981,3501,36126,7001,361
2023-04-131,3501,3941,3391,37973,3001,379
2023-04-121,5161,5451,5021,54529,2001,545
2023-04-111,5311,5311,5011,50112,4001,501
2023-04-101,4891,5351,4891,51032,5001,510
2023-04-071,4221,4741,4101,47432,8001,474
2023-04-061,4041,4231,4041,4175,7001,417
2023-04-051,4201,4201,4051,4131,1001,413
2023-04-041,4241,4291,4201,4251,9001,425
2023-04-031,4241,4251,4101,4251,8001,425
2023-03-311,4101,4241,4101,4241,7001,424
2023-03-301,4031,4171,4031,4152,1001,415
2023-03-291,4021,4091,3871,4091,1001,409
2023-03-281,4101,4101,4021,4024001,402
2023-03-271,4081,4101,4021,4022,5001,402
2023-03-241,4031,4081,4031,4081,5001,408
2023-03-231,3951,4091,3951,4091,2001,409
2023-03-221,3771,4061,3771,3963,0001,396
2023-03-201,3711,3801,3661,3801,5001,380
2023-03-171,3901,3901,3681,3751,3001,375
2023-03-161,3801,3851,3681,3851,1001,385
2023-03-151,3781,3891,3771,3852,4001,385
2023-03-141,3641,3791,3641,3785001,378
2023-03-131,3861,3861,3641,3643001,364
2023-03-101,3901,4101,3901,4102,2001,410
2023-03-091,3991,4021,3911,3991,4001,399
2023-03-081,3991,4091,3951,4082,1001,408
2023-03-071,4051,4221,3711,4205,6001,420
2023-03-061,3581,3991,3481,3829,0001,382
2023-03-031,3611,3651,3581,3581,0001,358
2023-03-021,3801,3801,3601,3602,1001,360
2023-03-011,3711,3801,3651,3802,5001,380
2023-02-281,4041,4041,3711,3715,7001,371
2023-02-271,3971,4131,3971,4075,4001,407
2023-02-241,4261,4451,4261,4274,1001,427
2023-02-221,4191,4251,4191,4241,2001,424
2023-02-211,4121,4271,4101,4253,6001,425
2023-02-201,4141,4171,4111,4123,3001,412
2023-02-171,4141,4181,4131,4142,1001,414
2023-02-161,4121,4301,4121,4301,1001,430
2023-02-151,4251,4341,4161,4164,1001,416
2023-02-141,4361,4401,4151,4275,3001,427
2023-02-131,4311,4381,4221,4253,7001,425
2023-02-101,4361,4401,4301,4343,6001,434
2023-02-091,4531,4531,4351,4355,1001,435
2023-02-081,4851,4851,4571,4577,7001,457
2023-02-071,4461,4891,4461,48914,7001,489
2023-02-061,4431,4701,4331,44920,0001,449
2023-02-031,4451,4461,4281,4369,1001,436
2023-02-021,4231,4401,4231,4373,7001,437
2023-02-011,4021,4301,4001,4306,8001,430
2023-01-311,4131,4131,4001,4003,8001,400
2023-01-301,4001,4161,3991,4146,0001,414
2023-01-271,3951,3991,3911,3992,3001,399
2023-01-261,3951,3981,3911,3923,1001,392
2023-01-251,3941,3971,3891,3954,1001,395
2023-01-241,3951,3981,3881,3966,9001,396
2023-01-231,3931,3951,3901,3954,2001,395
2023-01-201,3771,3921,3741,39015,8001,390
2023-01-191,3701,3901,3701,37767,8001,377
2023-01-181,4181,4301,4151,41910,8001,419
2023-01-171,4251,4461,4141,4326,2001,432
2023-01-161,3991,4381,3771,4387,6001,438
2023-01-131,3951,4001,3811,3997,9001,399
2023-01-121,4461,4461,4051,4057,8001,405
2023-01-111,4191,4231,3811,42310,8001,423
2023-01-101,4781,4961,4051,41940,1001,419
2023-01-061,4821,5781,4461,55843,0001,558
2023-01-051,4331,4451,3921,4447,1001,444
2023-01-041,3801,4021,3651,3886,6001,388

分割・併合履歴 : なし