6734 (株)ニューテック の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 1,555 | 1,566 | 1,500 | 1,523 | 9,900 | 1,523 |
| 2024-04-18 | 1,534 | 1,563 | 1,533 | 1,563 | 1,400 | 1,563 |
| 2024-04-17 | 1,550 | 1,570 | 1,536 | 1,536 | 3,200 | 1,536 |
| 2024-04-16 | 1,580 | 1,581 | 1,530 | 1,562 | 5,600 | 1,562 |
| 2024-04-15 | 1,540 | 1,574 | 1,520 | 1,574 | 28,500 | 1,574 |
| 2024-04-12 | 1,580 | 1,660 | 1,580 | 1,660 | 11,600 | 1,660 |
| 2024-04-11 | 1,549 | 1,575 | 1,520 | 1,575 | 5,100 | 1,575 |
| 2024-04-10 | 1,510 | 1,560 | 1,508 | 1,560 | 4,000 | 1,560 |
| 2024-04-09 | 1,520 | 1,520 | 1,506 | 1,510 | 900 | 1,510 |
| 2024-04-08 | 1,506 | 1,519 | 1,503 | 1,503 | 3,000 | 1,503 |
| 2024-04-05 | 1,506 | 1,519 | 1,501 | 1,506 | 4,200 | 1,506 |
| 2024-04-04 | 1,540 | 1,563 | 1,506 | 1,507 | 3,300 | 1,507 |
| 2024-04-03 | 1,555 | 1,589 | 1,550 | 1,550 | 2,900 | 1,550 |
| 2024-04-02 | 1,600 | 1,600 | 1,565 | 1,565 | 3,500 | 1,565 |
| 2024-04-01 | 1,635 | 1,635 | 1,581 | 1,581 | 4,300 | 1,581 |
| 2024-03-29 | 1,606 | 1,630 | 1,606 | 1,630 | 600 | 1,630 |
| 2024-03-28 | 1,681 | 1,688 | 1,611 | 1,630 | 4,700 | 1,630 |
| 2024-03-27 | 1,688 | 1,700 | 1,660 | 1,663 | 5,300 | 1,663 |
| 2024-03-26 | 1,635 | 1,695 | 1,635 | 1,668 | 9,000 | 1,668 |
| 2024-03-25 | 1,630 | 1,630 | 1,600 | 1,620 | 5,400 | 1,620 |
| 2024-03-22 | 1,650 | 1,661 | 1,610 | 1,620 | 5,100 | 1,620 |
| 2024-03-21 | 1,675 | 1,710 | 1,620 | 1,651 | 11,400 | 1,651 |
| 2024-03-19 | 1,570 | 1,694 | 1,550 | 1,667 | 17,000 | 1,667 |
| 2024-03-18 | 1,566 | 1,584 | 1,526 | 1,536 | 7,700 | 1,536 |
| 2024-03-15 | 1,556 | 1,560 | 1,530 | 1,560 | 9,300 | 1,560 |
| 2024-03-14 | 1,627 | 1,627 | 1,546 | 1,560 | 12,300 | 1,560 |
| 2024-03-13 | 1,659 | 1,659 | 1,585 | 1,589 | 8,500 | 1,589 |
| 2024-03-12 | 1,587 | 1,648 | 1,558 | 1,592 | 8,300 | 1,592 |
| 2024-03-11 | 1,608 | 1,649 | 1,577 | 1,586 | 20,100 | 1,586 |
| 2024-03-08 | 1,693 | 1,777 | 1,664 | 1,688 | 19,500 | 1,688 |
| 2024-03-07 | 1,999 | 2,000 | 1,611 | 1,727 | 76,700 | 1,727 |
| 2024-03-06 | 1,698 | 2,030 | 1,658 | 1,871 | 98,100 | 1,871 |
| 2024-03-05 | 1,550 | 1,650 | 1,500 | 1,640 | 35,700 | 1,640 |
| 2024-03-04 | 1,504 | 1,529 | 1,470 | 1,502 | 10,000 | 1,502 |
| 2024-03-01 | 1,506 | 1,506 | 1,479 | 1,504 | 4,000 | 1,504 |
| 2024-02-29 | 1,501 | 1,501 | 1,488 | 1,493 | 3,400 | 1,493 |
| 2024-02-28 | 1,469 | 1,510 | 1,456 | 1,510 | 9,400 | 1,510 |
| 2024-02-27 | 1,544 | 1,548 | 1,500 | 1,545 | 5,600 | 1,545 |
| 2024-02-26 | 1,504 | 1,545 | 1,490 | 1,545 | 11,400 | 1,545 |
| 2024-02-22 | 1,490 | 1,504 | 1,464 | 1,484 | 9,400 | 1,484 |
| 2024-02-21 | 1,478 | 1,480 | 1,463 | 1,480 | 2,900 | 1,480 |
| 2024-02-20 | 1,448 | 1,474 | 1,448 | 1,462 | 2,900 | 1,462 |
| 2024-02-19 | 1,445 | 1,446 | 1,439 | 1,446 | 1,500 | 1,446 |
| 2024-02-16 | 1,446 | 1,446 | 1,430 | 1,445 | 1,700 | 1,445 |
| 2024-02-15 | 1,424 | 1,446 | 1,424 | 1,446 | 1,600 | 1,446 |
| 2024-02-14 | 1,423 | 1,440 | 1,422 | 1,423 | 2,200 | 1,423 |
| 2024-02-13 | 1,440 | 1,443 | 1,426 | 1,426 | 3,500 | 1,426 |
| 2024-02-09 | 1,441 | 1,447 | 1,440 | 1,440 | 300 | 1,440 |
| 2024-02-08 | 1,448 | 1,448 | 1,439 | 1,444 | 1,300 | 1,444 |
| 2024-02-07 | 1,450 | 1,458 | 1,431 | 1,444 | 1,700 | 1,444 |
| 2024-02-06 | 1,456 | 1,458 | 1,455 | 1,458 | 500 | 1,458 |
| 2024-02-05 | 1,455 | 1,465 | 1,455 | 1,463 | 600 | 1,463 |
| 2024-02-02 | 1,484 | 1,484 | 1,457 | 1,457 | 1,100 | 1,457 |
| 2024-02-01 | 1,485 | 1,489 | 1,475 | 1,477 | 6,900 | 1,477 |
| 2024-01-31 | 1,472 | 1,479 | 1,471 | 1,471 | 2,200 | 1,471 |
| 2024-01-30 | 1,450 | 1,468 | 1,445 | 1,462 | 3,400 | 1,462 |
| 2024-01-29 | 1,447 | 1,460 | 1,440 | 1,450 | 2,400 | 1,450 |
| 2024-01-26 | 1,450 | 1,462 | 1,450 | 1,450 | 5,400 | 1,450 |
| 2024-01-25 | 1,453 | 1,453 | 1,430 | 1,430 | 6,100 | 1,430 |
| 2024-01-24 | 1,434 | 1,455 | 1,431 | 1,455 | 600 | 1,455 |
| 2024-01-23 | 1,457 | 1,457 | 1,445 | 1,445 | 1,500 | 1,445 |
| 2024-01-22 | 1,411 | 1,460 | 1,401 | 1,455 | 6,300 | 1,455 |
| 2024-01-19 | 1,402 | 1,412 | 1,402 | 1,411 | 500 | 1,411 |
| 2024-01-18 | 1,405 | 1,419 | 1,405 | 1,405 | 900 | 1,405 |
| 2024-01-17 | 1,410 | 1,422 | 1,409 | 1,412 | 1,300 | 1,412 |
| 2024-01-16 | 1,408 | 1,412 | 1,404 | 1,412 | 1,400 | 1,412 |
| 2024-01-15 | 1,400 | 1,415 | 1,400 | 1,415 | 5,300 | 1,415 |
| 2024-01-12 | 1,393 | 1,403 | 1,370 | 1,403 | 3,500 | 1,403 |
| 2024-01-11 | 1,376 | 1,399 | 1,368 | 1,399 | 11,900 | 1,399 |
| 2024-01-10 | 1,403 | 1,441 | 1,370 | 1,370 | 31,400 | 1,370 |
| 2024-01-09 | 1,468 | 1,488 | 1,452 | 1,488 | 5,300 | 1,488 |
| 2024-01-05 | 1,456 | 1,468 | 1,452 | 1,468 | 2,400 | 1,468 |
| 2024-01-04 | 1,470 | 1,470 | 1,452 | 1,461 | 1,400 | 1,461 |
分割・併合履歴 ： なし
