6734 (株)ニューテック の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-221,2881,3041,2711,2934,8001,293
2021-10-211,3051,3151,2881,2887001,288
2021-10-201,3201,3221,3111,3141,7001,314
2021-10-191,3271,3271,3131,3141,1001,314
2021-10-181,3201,3281,3101,3181,8001,318
2021-10-151,3011,3371,2951,3164,8001,316
2021-10-141,3151,3151,3141,3155001,315
2021-10-131,2991,3431,2971,3145,1001,314
2021-10-121,3071,3171,3001,3111,3001,311
2021-10-111,2961,3071,2791,3076,2001,307
2021-10-081,2661,3241,2661,2912,7001,291
2021-10-071,2951,3121,2901,2902,3001,290
2021-10-061,3481,3481,3001,3011,1001,301
2021-10-051,3631,3781,3241,3272,7001,327
2021-10-041,3581,3711,3361,3581,7001,358
2021-10-011,3541,3631,3361,3582,1001,358
2021-09-301,4361,4491,3671,3675,8001,367
2021-09-291,4501,4501,4221,4411,5001,441
2021-09-281,3761,4791,3451,47711,0001,477
2021-09-271,4631,4961,4631,4661,1001,466
2021-09-241,4391,4541,4351,4541,3001,454
2021-09-221,4441,4481,4191,4391,0001,439
2021-09-211,3931,4801,3651,4393,3001,439
2021-09-171,4041,4121,3781,4122,8001,412
2021-09-161,4551,4551,4121,4135,2001,413
2021-09-151,4351,4371,4321,4374001,437
2021-09-141,4561,4601,4301,4422,2001,442
2021-09-131,4501,4601,4311,4602,0001,460
2021-09-101,4261,4411,4261,4301,4001,430
2021-09-091,4401,4601,4101,4413,4001,441
2021-09-081,4121,4391,3821,4303,0001,430
2021-09-071,4681,4681,4161,4163,6001,416
2021-09-061,4501,4771,4411,4499001,449
2021-09-031,4921,4951,4501,4502,6001,450
2021-09-021,4401,4961,4401,4844,0001,484
2021-09-011,3891,4551,3751,4417,9001,441
2021-08-311,3301,3991,3301,3672,9001,367
2021-08-301,3121,3341,3121,3342,5001,334
2021-08-271,2981,3201,2981,3205001,320
2021-08-261,2871,3121,2871,3107001,310
2021-08-251,3081,3081,3081,3081,0001,308
2021-08-241,3091,3091,2861,3086001,308
2021-08-231,3011,3041,2991,3045001,304
2021-08-201,3121,3121,2921,3077001,307
2021-08-191,3011,3301,3011,3232,0001,323
2021-08-181,3081,3221,2931,2961,6001,296
2021-08-171,3101,3301,3011,3088001,308
2021-08-161,3031,3381,2851,2932,9001,293
2021-08-131,3381,3381,3331,3331,2001,333
2021-08-121,2981,3391,2661,3396,5001,339
2021-08-111,2641,2951,2501,2903,7001,290
2021-08-101,2251,2391,1811,2376,3001,237
2021-08-061,2451,2651,2251,2253,8001,225
2021-08-051,2951,3201,2351,27010,1001,270
2021-08-041,3401,3401,2951,2955,1001,295
2021-08-031,3801,3901,3421,3428,3001,342
2021-08-021,4171,4171,3841,3951,2001,395
2021-07-301,4021,4021,3981,3982,5001,398
2021-07-291,4101,4231,4101,4152,0001,415
2021-07-281,4251,4271,4151,4151,5001,415
2021-07-271,4301,4391,4291,4291,4001,429
2021-07-261,4131,4231,4131,4151,2001,415
2021-07-211,4181,4271,4161,4271,6001,427
2021-07-201,4201,4221,4081,4082,3001,408
2021-07-191,4761,4761,4221,4224,8001,422
2021-07-161,4811,4951,4631,4763,5001,476
2021-07-151,4611,4821,4611,4653,2001,465
2021-07-141,4461,4751,4301,4759,1001,475
2021-07-131,4941,4941,4541,4705,0001,470
2021-07-121,4901,5031,4601,4886,6001,488
2021-07-091,4681,4891,4501,4846,9001,484
2021-07-081,5301,5311,4901,4987,2001,498
2021-07-071,5571,5821,5351,53612,7001,536
2021-07-061,5931,6221,5901,61211,9001,612
2021-07-051,5291,5901,5291,5903,3001,590
2021-07-021,5411,5411,5201,5231,9001,523
2021-07-011,5651,5651,5301,5462,4001,546
2021-06-301,5651,5741,5501,5602,1001,560
2021-06-291,5361,5741,5311,5654,8001,565
2021-06-281,5521,5651,5401,5404,7001,540
2021-06-251,5731,5981,5501,5524,1001,552
2021-06-241,6151,6181,5801,5804,4001,580
2021-06-231,6471,6471,6101,6213,6001,621
2021-06-221,6351,6491,6201,6494,0001,649
2021-06-211,6151,6301,6151,6204,1001,620
2021-06-181,6251,6391,6151,6203,1001,620
2021-06-171,6311,6311,6251,6297001,629
2021-06-161,6251,6261,6201,6251,7001,625
2021-06-151,6161,6371,6131,6252,1001,625
2021-06-141,6301,6301,6141,6142001,614
2021-06-111,6161,6361,6161,6302,2001,630
2021-06-101,6301,6301,6151,6152,4001,615
2021-06-091,6181,6251,6171,6251,5001,625
2021-06-081,6201,6201,6161,6205001,620
2021-06-071,6351,6351,6121,6202,5001,620
2021-06-041,6121,6251,6061,6112,8001,611
2021-06-031,6351,6351,6121,6129001,612
2021-06-021,6151,6311,6151,6185001,618
2021-06-011,6461,6461,6101,6111,0001,611
2021-05-311,6131,6391,6021,6394,6001,639
2021-05-281,5871,6211,5871,6134,8001,613
2021-05-271,5811,6201,5811,6102,9001,610
2021-05-261,6091,6091,5821,5821,9001,582
2021-05-251,6101,6231,6001,6094,4001,609
2021-05-241,6661,6661,5801,6065,8001,606
2021-05-211,6351,6351,6251,6267001,626
2021-05-201,5691,6231,5691,6184,4001,618
2021-05-191,5311,5691,5311,5695,4001,569
2021-05-181,4841,5401,4841,5328,8001,532
2021-05-171,5381,5511,4631,50119,6001,501
2021-05-141,5991,5991,5231,55122,9001,551
2021-05-131,5961,6001,5701,57010,5001,570
2021-05-121,7041,7041,5571,63627,5001,636
2021-05-111,7671,7671,6981,6987,0001,698
2021-05-101,7791,7791,7411,7603,6001,760
2021-05-071,7641,7801,7631,7684,7001,768
2021-05-061,7601,7681,7431,7591,2001,759
2021-04-301,7291,7681,7241,73910,0001,739
2021-04-281,7491,7881,7401,7435,6001,743
2021-04-271,7541,7541,7401,7494,4001,749
2021-04-261,7571,7701,7411,7553,2001,755
2021-04-231,7511,7911,7491,7647,7001,764
2021-04-221,7731,7811,7561,7667,6001,766
2021-04-211,7641,7711,7371,74514,7001,745
2021-04-201,8031,8161,7931,80110,3001,801
2021-04-191,8071,8351,7951,8359,5001,835
2021-04-161,8041,8211,7771,80724,2001,807
2021-04-151,8531,8991,8011,80456,3001,804
2021-04-141,9532,0151,9531,97322,3001,973
2021-04-131,9961,9961,9511,97320,6001,973
2021-04-122,0772,0811,9982,00824,1002,008
2021-04-092,0962,0972,0002,06246,7002,062
2021-04-081,9172,0461,9082,04645,1002,046
2021-04-071,8801,8991,8771,8995,7001,899
2021-04-061,9231,9231,8811,8815,9001,881
2021-04-051,8921,9271,8861,9154,2001,915
2021-04-021,9201,9351,8851,90019,0001,900
2021-04-011,9201,9261,9001,9205,7001,920
2021-03-311,8981,9471,8821,9399,3001,939
2021-03-301,9281,9281,8931,9208,0001,920
2021-03-291,8801,9601,8781,95019,1001,950
2021-03-261,8451,8761,8431,8746,8001,874
2021-03-251,8181,8471,8021,8397,2001,839
2021-03-241,8691,8941,8201,82715,7001,827
2021-03-231,9751,9751,8801,90012,4001,900
2021-03-221,9881,9881,9131,9548,6001,954
2021-03-191,9341,9581,8981,95811,9001,958
2021-03-181,9831,9861,9371,96016,5001,960
2021-03-171,9521,9921,9311,98319,4001,983
2021-03-161,9071,9501,8871,94113,7001,941
2021-03-151,8981,9191,8711,8838,4001,883
2021-03-121,9561,9681,8981,89821,5001,898
2021-03-111,8791,9201,8421,91634,8001,916
2021-03-101,7921,8411,7921,8418,6001,841
2021-03-091,7501,8091,7231,80016,2001,800
2021-03-081,7051,8921,7051,77356,7001,773
2021-03-051,7401,7471,6771,69216,7001,692
2021-03-041,7671,7801,7401,7479,7001,747
2021-03-031,7631,8001,7601,76714,0001,767
2021-03-021,8141,8361,7871,78912,4001,789
2021-03-011,8261,8291,7941,8176,5001,817
2021-02-261,7901,8171,7471,80027,6001,800
2021-02-251,7981,8391,7951,80715,7001,807
2021-02-241,8781,8781,7851,78817,6001,788
2021-02-221,8351,8801,8091,86113,4001,861
2021-02-191,8501,8631,7961,83532,6001,835
2021-02-181,9121,9261,8521,85717,4001,857
2021-02-171,9301,9311,9021,90210,4001,902
2021-02-161,8951,9491,8951,93017,1001,930
2021-02-151,9161,9391,8811,90520,5001,905
2021-02-121,9171,9171,8511,90829,6001,908
2021-02-101,9701,9791,8711,88992,2001,889
2021-02-092,0302,0561,9601,97538,9001,975
2021-02-082,0452,0702,0202,02416,7002,024
2021-02-052,0722,0732,0372,0409,2002,040
2021-02-042,0732,0992,0452,04512,0002,045
2021-02-032,0952,1302,0532,07219,2002,072
2021-02-022,0782,1482,0542,0957,6002,095
2021-02-012,0402,0602,0312,04411,3002,044
2021-01-292,1112,1392,0402,04118,8002,041
2021-01-282,1202,1432,1052,1058,0002,105
2021-01-272,1652,1702,1302,15510,9002,155
2021-01-262,2152,2302,1602,16515,1002,165
2021-01-252,1922,2282,1812,20017,4002,200
2021-01-222,2122,2212,1862,18816,0002,188
2021-01-212,2322,2322,1822,21216,9002,212
2021-01-202,1992,2222,1702,21216,6002,212
2021-01-192,1872,2042,1532,18331,3002,183
2021-01-182,1882,2002,1522,16317,1002,163
2021-01-152,1892,2002,1252,18027,9002,180
2021-01-142,3082,3082,1462,18872,7002,188
2021-01-132,3162,3602,2522,27669,6002,276
2021-01-122,3412,3612,2752,285179,7002,285
2021-01-082,8972,8972,7632,77565,6002,775
2021-01-072,9403,0002,8202,86957,0002,869
2021-01-062,9283,0352,8722,89046,6002,890
2021-01-052,9693,0402,7912,86371,0002,863
2021-01-042,8202,9802,7202,96952,4002,969

分割・併合履歴 : なし