KabuInsight

ニューテック

6734
スタンダード/電気機器/Newtech Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,630.02,631.02,626.02,626.0-4.0-0.15%8,200
2026-03-122,630.02,630.02,630.02,630.00.00.00%1,000
2026-03-112,630.02,630.02,630.02,630.0+4.0+0.15%400
2026-03-102,626.02,629.02,626.02,626.00.00.00%3,300
2026-03-092,626.02,630.02,626.02,626.0-1.0-0.04%2,000
2026-03-062,627.02,633.02,627.02,627.00.00.00%2,200
2026-03-052,627.02,627.02,627.02,627.00.00.00%1,000
2026-03-042,627.02,627.02,627.02,627.00.00.00%400
2026-03-032,627.02,627.02,627.02,627.00.00.00%100
2026-03-022,627.02,627.02,627.02,627.0-7.0-0.27%100
2026-02-272,633.02,634.02,633.02,634.0-2.0-0.08%700
2026-02-262,629.02,636.02,628.02,636.0+8.0+0.30%3,100
2026-02-252,626.02,630.02,626.02,628.0+2.0+0.08%2,800
2026-02-242,626.02,626.02,626.02,626.0+1.0+0.04%1,100
2026-02-202,625.02,626.02,625.02,625.00.00.00%1,000
2026-02-192,625.02,625.02,625.02,625.0+2.0+0.08%200
2026-02-182,623.02,623.02,623.02,623.0-2.0-0.08%1,300
2026-02-172,625.02,625.02,625.02,625.00.00.00%300
2026-02-162,622.02,625.02,622.02,625.0+3.0+0.11%1,200
2026-02-132,623.02,623.02,622.02,622.0-3.0-0.11%1,500
2026-02-122,627.02,632.02,625.02,625.0-2.0-0.08%10,000
2026-02-102,629.02,630.02,627.02,627.0-3.0-0.11%500
2026-02-092,639.02,640.02,630.02,630.00.00.00%5,400
2026-02-062,626.02,645.02,626.02,630.0-18.0-0.68%1,600
2026-02-052,649.02,649.02,648.02,648.0-1.0-0.04%20,200
2026-02-042,648.02,649.02,648.02,649.0+2.0+0.08%10,000
2026-02-032,647.02,649.02,647.02,647.0-1.0-0.04%7,700
2026-02-022,648.02,648.02,647.02,648.0+1.0+0.04%15,400
2026-01-302,647.02,647.02,647.02,647.00.00.00%5,800
2026-01-292,647.02,648.02,647.02,647.0-1.0-0.04%26,200
2026-01-282,648.02,648.02,647.02,648.0+1.0+0.04%22,700
2026-01-272,646.02,647.02,646.02,647.00.00.00%5,700
2026-01-262,646.02,647.02,646.02,647.0+1.0+0.04%10,300
2026-01-232,645.02,646.02,645.02,646.0+1.0+0.04%9,200
2026-01-222,645.02,646.02,644.02,645.00.00.00%19,600
2026-01-212,645.02,645.02,644.02,645.00.00.00%8,000
2026-01-202,644.02,645.02,644.02,645.0+1.0+0.04%8,900
2026-01-192,643.02,644.02,643.02,644.0+1.0+0.04%6,800
2026-01-162,644.02,644.02,643.02,643.00.00.00%4,400
2026-01-152,644.02,644.02,643.02,643.0-1.0-0.04%3,200
2026-01-142,643.02,644.02,643.02,644.0+1.0+0.04%18,300
2026-01-132,643.02,644.02,643.02,643.00.00.00%5,000
2026-01-092,644.02,645.02,643.02,643.00.00.00%10,100
2026-01-082,644.02,644.02,643.02,643.00.00.00%2,600
2026-01-072,644.02,644.02,643.02,643.00.00.00%3,800
2026-01-062,643.02,644.02,642.02,643.0+1.0+0.04%9,600
2026-01-052,642.02,642.02,641.02,642.0+1.0+0.04%14,000
2025-12-302,642.02,642.02,641.02,641.00.00.00%13,300
2025-12-292,641.02,642.02,641.02,641.0+1.0+0.04%11,400
2025-12-262,641.02,642.02,640.02,640.00.00.00%11,400
2025-12-252,640.02,641.02,640.02,640.0+1.0+0.04%24,500
2025-12-242,640.02,640.02,639.02,639.00.00.00%10,800
2025-12-232,640.02,641.02,639.02,639.0-1.0-0.04%72,100
2025-12-222,643.02,646.02,639.02,640.0+443.0+20.16%215,900
2025-12-192,197.02,197.02,197.02,197.0+400.0+22.26%4,700
2025-12-181,804.01,804.01,781.01,797.0+2.0+0.11%600
2025-12-171,795.01,795.01,767.01,795.0+1.0+0.06%1,200
2025-12-161,788.01,794.01,785.01,794.0+6.0+0.34%1,300
2025-12-151,770.01,788.01,770.01,788.0+12.0+0.68%1,200
2025-12-121,769.01,777.01,763.01,776.0-4.0-0.22%3,200
2025-12-111,780.01,807.01,780.01,780.0-4.0-0.22%2,000
2025-12-101,770.01,784.01,759.01,784.00.00.00%1,200
2025-12-091,744.01,795.01,744.01,784.0+7.0+0.39%2,400
2025-12-081,753.01,778.01,753.01,777.0-3.0-0.17%1,600
2025-12-051,787.01,787.01,766.01,780.0-9.0-0.50%1,100
2025-12-041,763.01,789.01,761.01,789.0+16.0+0.90%1,700
2025-12-031,822.01,822.01,706.01,773.0-57.0-3.11%22,800
2025-12-021,820.01,844.01,820.01,830.0+10.0+0.55%1,700
2025-12-011,826.01,830.01,820.01,820.0-2.0-0.11%3,700
2025-11-281,820.01,822.01,800.01,822.0+12.0+0.66%900
2025-11-271,810.01,826.01,810.01,810.0+2.0+0.11%3,700
2025-11-261,810.01,810.01,776.01,808.0+26.0+1.46%2,500
2025-11-251,775.01,798.01,775.01,782.0+2.0+0.11%800
2025-11-211,754.01,790.01,735.01,780.00.00.00%3,200
2025-11-201,813.01,813.01,780.01,780.00.00.00%1,800
2025-11-191,731.01,800.01,711.01,780.0+45.0+2.59%41,400
2025-11-181,770.01,770.01,735.01,735.0-35.0-1.98%3,400
2025-11-171,771.01,780.01,763.01,770.0-1.0-0.06%2,600
2025-11-141,777.01,783.01,741.01,771.0-14.0-0.78%3,700
2025-11-131,780.01,785.01,755.01,785.0+28.0+1.59%2,600
2025-11-121,761.01,770.01,751.01,757.0-10.0-0.57%1,600
2025-11-111,760.01,777.01,745.01,767.0+7.0+0.40%1,300
2025-11-101,738.01,763.01,738.01,760.0+19.0+1.09%3,700
2025-11-071,740.01,750.01,740.01,741.0-50.0-2.79%2,900
2025-11-061,770.01,794.01,750.01,791.0+23.0+1.30%2,400
2025-11-051,810.01,810.01,762.01,768.0-42.0-2.32%8,300
2025-11-041,816.01,829.01,810.01,810.0-4.0-0.22%2,200
2025-10-311,827.01,827.01,811.01,814.0-17.0-0.93%500
2025-10-301,792.01,836.01,785.01,831.0+39.0+2.18%6,200
2025-10-291,849.01,849.01,779.01,792.0-55.0-2.98%14,200
2025-10-281,839.01,848.01,814.01,847.0+21.0+1.15%3,900
2025-10-271,837.01,840.01,803.01,826.0-11.0-0.60%4,900
2025-10-241,810.01,844.01,810.01,837.0-2.0-0.11%1,300
2025-10-231,850.01,850.01,830.01,839.0-15.0-0.81%2,900
2025-10-221,782.01,854.01,782.01,854.0+69.0+3.87%12,500
2025-10-211,802.01,822.01,766.01,785.0-27.0-1.49%9,800
2025-10-201,827.01,828.01,800.01,812.0-2.0-0.11%9,400
2025-10-171,796.01,814.01,760.01,814.0+22.0+1.23%7,400
2025-10-161,799.01,811.01,782.01,792.0+33.0+1.88%24,500
2025-10-151,774.01,782.01,759.01,759.0-6.0-0.34%14,000
2025-10-141,750.01,791.01,749.01,765.0-15.0-0.84%12,800
2025-10-101,821.01,821.01,777.01,780.0-40.0-2.20%38,100
2025-10-091,862.01,873.01,820.01,820.0-45.0-2.41%16,600
2025-10-081,896.01,899.01,865.01,865.0-26.0-1.37%9,000
2025-10-071,955.01,970.01,842.01,891.0-179.0-8.65%56,800
2025-10-062,055.02,070.01,963.02,070.0+80.0+4.02%45,800
2025-10-031,918.01,990.01,885.01,990.0+102.0+5.40%9,500
2025-10-021,860.01,901.01,810.01,888.0+28.0+1.51%11,400
2025-10-011,967.01,967.01,858.01,860.0-67.0-3.48%9,600
2025-09-301,985.02,023.01,920.01,927.0-35.0-1.78%8,000
2025-09-292,055.02,055.01,907.01,962.0-143.0-6.79%30,400
2025-09-262,053.02,115.02,017.02,105.0+50.0+2.43%8,700
2025-09-252,054.02,055.02,017.02,055.0+3.0+0.15%3,900
2025-09-242,014.02,052.02,012.02,052.0+66.0+3.32%9,500
2025-09-221,960.02,028.01,960.01,986.0+26.0+1.33%5,600
2025-09-191,998.01,998.01,950.01,960.0-34.0-1.71%5,200
2025-09-181,994.01,994.01,993.01,994.00.00.00%700
2025-09-171,976.01,994.01,960.01,994.0+18.0+0.91%1,000
2025-09-161,931.01,980.01,931.01,976.0+45.0+2.33%6,000
2025-09-121,931.01,931.01,931.01,931.0——100

直近120営業日分を表示