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
2022-05-191,1131,1491,1121,1331,0001,133
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