株価 ニイウスコー NIWS Co. HQ Ltd. (2731)
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 移動平均 乖離率 |
VR | RCI 9日 | 5日平均 | 20日平均 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 2008/05/30 | 91 | 102 | 89 | 94 | 133.224 | -5.05% | -84.06 | 44.34 | -95.00 | 117 | 300 |
| 2008/05/29 | 114 | 119 | 97 | 99 | 216.87 | -19.51% | -84.78 | 45.89 | -95.00 | 125 | 360 |
| 2008/05/28 | 130 | 147 | 123 | 123 | 178.914 | -12.14% | -82.70 | 48.52 | -95.00 | 138 | 430 |
| 2008/05/27 | 150 | 162 | 131 | 140 | 385.298 | 6.06% | -81.83 | 51.09 | -95.00 | 150 | 503 |
| 2008/05/26 | 123 | 177 | 114 | 132 | 571.267 | -0.75% | -84.09 | 40.18 | -95.00 | 160 | 577 |
| 2008/05/23 | 153 | 160 | 128 | 133 | 238.97 | -18.40% | -85.05 | 47.79 | -95.00 | 174 | 653 |
| 2008/05/22 | 172 | 178 | 160 | 163 | 139.486 | -10.44% | -82.82 | 52.09 | -78.33 | 193 | 730 |
| 2008/05/21 | 190 | 200 | 171 | 182 | 172.071 | -4.71% | -81.96 | 54.77 | -18.33 | 210 | 806 |
| 2008/05/20 | 206 | 210 | 191 | 191 | 139.764 | -4.98% | -82.19 | 58.23 | 1.67 | 218 | 880 |
| 2008/05/19 | 196 | 222 | 190 | 201 | 205.488 | -12.99% | -82.13 | 62.66 | 6.67 | 241 | 954 |
| 2008/05/16 | 255 | 256 | 230 | 231 | 106.747 | -5.71% | -80.38 | 68.65 | -3.33 | 246 | 1,028 |
| 2008/05/15 | 242 | 283 | 230 | 245 | 372.178 | 8.41% | -80.09 | 72.13 | -31.67 | 234 | 1,101 |
| 2008/05/14 | 269 | 344 | 226 | 226 | 579.258 | -25.66% | -82.40 | 53.44 | -61.67 | 226 | 1,172 |
| 2008/05/13 | 234 | 304 | 183 | 304 | 639.229 | 35.71% | -77.26 | 75.60 | -76.67 | 229 | 1,247 |
| 2008/05/12 | 179 | 224 | 153 | 224 | 386.724 | 28.74% | -83.84 | 33.70 | -93.33 | 418 | 1,324 |
| 2008/05/09 | 210 | 216 | 172 | 174 | 231.648 | -15.12% | -88.04 | 6.75 | -98.33 | 663 | 1,390 |
| 2008/05/08 | 220 | 247 | 205 | 205 | 286.3 | -14.58% | -86.69 | 8.04 | -98.33 | 890 | 1,460 |
| 2008/05/07 | 260 | 309 | 210 | 240 | 821.193 | -80.80% | -85.23 | 10.70 | -98.33 | 1,145 | 1,530 |
| 2008/05/01 | 1,250 | 1,250 | 1,250 | 1,250 | 0.804 | -13.79% | -26.83 | 94.80 | -96.67 | 1,415 | 1,600 |
| 2008/04/30 | 1,310 | 1,476 | 1,310 | 1,450 | 19.557 | 11.03% | -17.44 | 86.88 | -93.33 | 1,489 | 1,617 |
| 2008/04/28 | 1,311 | 1,372 | 1,303 | 1,306 | 21.834 | -11.76% | -26.69 | 85.78 | -85.00 | 1,529 | 1,625 |
| 2008/04/25 | 1,500 | 1,545 | 1,461 | 1,480 | 12.748 | -6.92% | -17.98 | 110.79 | -85.00 | 1,604 | 1,660 |
| 2008/04/24 | 1,601 | 1,641 | 1,581 | 1,590 | 4.019 | -2.03% | -12.66 | 132.28 | -85.00 | 1,642 | 1,706 |
| 2008/04/23 | 1,601 | 1,641 | 1,600 | 1,623 | 3.51 | -1.64% | -11.37 | 144.91 | -55.00 | 1,659 | 1,746 |
| 2008/04/22 | 1,671 | 1,675 | 1,650 | 1,650 | 2.538 | -1.79% | -10.60 | 143.03 | -55.00 | 1,668 | 1,785 |
| 2008/04/21 | 1,671 | 1,689 | 1,660 | 1,680 | 2.047 | 0.60% | -10.17 | 139.16 | -55.00 | 1,674 | 1,828 |
| 2008/04/18 | 1,650 | 1,694 | 1,650 | 1,670 | 3.515 | -0.30% | -11.98 | 132.75 | -15.00 | 1,677 | 1,849 |
| 2008/04/17 | 1,665 | 1,699 | 1,663 | 1,675 | 4.283 | 0.60% | -13.11 | 134.47 | 18.33 | 1,676 | 1,861 |
| 2008/04/16 | 1,700 | 1,709 | 1,660 | 1,665 | 3.202 | -0.95% | -14.91 | 133.62 | 40.00 | 1,687 | 1,872 |
| 2008/04/15 | 1,671 | 1,720 | 1,670 | 1,681 | 6.811 | -0.77% | -15.56 | 134.32 | 55.00 | 1,722 | 1,882 |
| 2008/04/14 | 1,725 | 1,730 | 1,655 | 1,694 | 3.814 | 1.74% | -16.75 | 139.30 | 56.67 | 1,694 | 1,898 |
| 2008/04/11 | 1,700 | 1,770 | 1,632 | 1,665 | 5.299 | -3.76% | -19.66 | 144.02 | 50.00 | 1,670 | 1,928 |
| 2008/04/10 | 1,901 | 2,000 | 1,613 | 1,730 | 17.218 | -6.03% | -18.32 | 146.53 | -5.00 | 1,658 | 1,963 |
| 2008/04/09 | 1,601 | 1,841 | 1,520 | 1,841 | 21.006 | 19.47% | -14.62 | 201.04 | -50.00 | 1,639 | 2,000 |
| 2008/04/08 | 1,573 | 1,581 | 1,520 | 1,541 | 3.724 | -2.03% | -29.93 | 141.49 | -85.00 | 1,591 | 2,030 |
| 2008/04/07 | 1,575 | 1,610 | 1,551 | 1,573 | 4.898 | -1.99% | -30.50 | 129.43 | -85.00 | 1,603 | 2,080 |
| 2008/04/04 | 1,605 | 1,670 | 1,558 | 1,605 | 6.058 | -1.83% | -31.45 | 84.33 | -85.00 | 1,688 | 2,143 |
| 2008/04/03 | 1,653 | 1,790 | 1,580 | 1,635 | 8.42 | 2.06% | -31.84 | 92.96 | -76.67 | 1,847 | 2,196 |
| 2008/04/02 | 1,460 | 1,880 | 1,455 | 1,602 | 37.893 | 0.12% | -34.33 | 101.69 | -46.67 | 2,000 | 2,257 |
| 2008/04/01 | 1,600 | 1,600 | 1,600 | 1,600 | 1.371 | -20.00% | -35.12 | 83.11 | -1.67 | 2,162 | 2,313 |
| 2008/03/31 | 2,000 | 2,000 | 2,000 | 2,000 | 1.126 | -16.67% | -19.40 | 102.94 | 58.33 | 2,342 | 2,381 |
| 2008/03/28 | 2,395 | 2,420 | 2,290 | 2,400 | 3.086 | 0.00% | -2.94 | 112.82 | 73.33 | 2,362 | 2,441 |
| 2008/03/27 | 2,330 | 2,490 | 2,250 | 2,400 | 3.754 | -0.41% | -1.97 | 119.05 | 58.33 | 2,263 | 2,501 |
| 2008/03/26 | 2,660 | 2,680 | 2,360 | 2,410 | 10.277 | -3.60% | -0.57 | 114.39 | 28.33 | 2,162 | 2,536 |
| 2008/03/25 | 2,210 | 2,500 | 2,210 | 2,500 | 18.309 | 19.05% | 4.32 | 137.67 | -16.67 | 2,054 | 2,550 |
| 2008/03/24 | 1,993 | 2,125 | 1,960 | 2,100 | 4.184 | 10.24% | -11.24 | 81.35 | -75.00 | 1,954 | 2,540 |
| 2008/03/21 | 1,926 | 1,930 | 1,872 | 1,905 | 2.821 | 0.47% | -19.48 | 62.49 | -91.67 | 1,992 | 2,535 |
| 2008/03/19 | 1,920 | 1,960 | 1,870 | 1,896 | 4.135 | 1.39% | -20.00 | 63.52 | -96.67 | 2,087 | 2,528 |
| 2008/03/18 | 2,020 | 2,035 | 1,855 | 1,870 | 4.495 | -6.45% | -21.49 | 57.87 | -96.67 | 2,200 | 2,522 |
| 2008/03/17 | 1,970 | 2,100 | 1,900 | 1,999 | 4.644 | -12.71% | -16.57 | 58.35 | -96.67 | 2,312 | 2,516 |
| 2008/03/14 | 2,300 | 2,400 | 2,225 | 2,290 | 2.219 | -3.78% | -4.87 | 58.86 | -90.00 | 2,422 | 2,501 |
| 2008/03/13 | 2,345 | 2,440 | 2,220 | 2,380 | 2.49 | -3.45% | -1.15 | 58.60 | -90.00 | 2,530 | 2,472 |
| 2008/03/12 | 2,510 | 2,590 | 2,430 | 2,465 | 3.611 | 1.44% | 2.30 | 57.23 | -90.00 | 2,588 | 2,458 |
| 2008/03/11 | 2,450 | 2,495 | 2,400 | 2,430 | 2.791 | -4.52% | 0.80 | 53.88 | -91.67 | 2,665 | 2,436 |
| 2008/03/10 | 2,710 | 2,740 | 2,470 | 2,545 | 3.996 | -10.07% | 5.61 | 58.22 | -86.67 | 2,724 | 2,424 |
| 2008/03/07 | 2,650 | 2,850 | 2,555 | 2,830 | 7.394 | 5.99% | 17.15 | 54.24 | -38.33 | 2,806 | 2,409 |
| 2008/03/06 | 2,680 | 2,805 | 2,665 | 2,670 | 4 | -6.32% | 11.47 | 58.72 | 1.67 | 2,882 | 2,382 |
| 2008/03/05 | 2,765 | 2,900 | 2,650 | 2,850 | 6.05 | 4.59% | 19.92 | 63.07 | 48.33 | 3,068 | 2,364 |
| 2008/03/04 | 2,835 | 2,940 | 2,650 | 2,725 | 9.304 | -7.78% | 15.78 | 57.34 | 71.67 | 3,118 | 2,342 |
| 2008/03/03 | 2,840 | 2,980 | 2,715 | 2,955 | 9.939 | -7.94% | 26.63 | 61.93 | 88.33 | 3,112 | 2,331 |
| 2008/02/29 | 3,650 | 3,650 | 3,100 | 3,210 | 43.89 | -10.83% | 39.48 | 68.28 | 96.67 | 2,980 | 2,303 |
| 2008/02/28 | 3,600 | 3,600 | 3,600 | 3,600 | 4.027 | 16.13% | 59.66 | 92.83 | 98.33 | 2,737 | 2,278 |
| 2008/02/27 | 3,100 | 3,100 | 3,080 | 3,100 | 17.657 | 15.03% | 41.29 | 85.73 | 96.67 | 2,372 | 2,213 |
| 2008/02/26 | 2,490 | 2,695 | 2,300 | 2,695 | 18.235 | 17.43% | 68.70 | 61.67 | 2,104 | 2,167 | |
| 2008/02/25 | 2,000 | 2,295 | 1,998 | 2,295 | 19.576 | 15.04% | 16.67 | 1,918 | 2,145 | ||
| 2008/02/22 | 1,760 | 2,000 | 1,750 | 1,995 | 9.049 | 12.20% | -43.33 | 1,799 | 2,140 | ||
| 2008/02/21 | 1,747 | 1,800 | 1,708 | 1,778 | 6.143 | 1.08% | -68.33 | 1,741 | 2,147 | ||
| 2008/02/20 | 1,767 | 1,771 | 1,719 | 1,759 | 7.898 | -0.34% | -85.00 | 1,806 | 2,158 | ||
| 2008/02/19 | 1,799 | 1,830 | 1,690 | 1,765 | 10.508 | 3.76% | -93.33 | 1,857 | 2,171 | ||
| 2008/02/18 | 1,455 | 1,799 | 1,455 | 1,701 | 43.726 | -0.23% | -98.33 | 1,944 | 2,194 | ||
| 2008/02/15 | 1,770 | 1,870 | 1,700 | 1,705 | 35.378 | -18.81% | -98.33 | 2,052 | |||
| 2008/02/14 | 2,030 | 2,135 | 2,030 | 2,100 | 4.635 | 4.22% | -93.33 | 2,169 | |||
| 2008/02/13 | 2,200 | 2,200 | 2,005 | 2,015 | 9.915 | -8.41% | -95.00 | 2,210 | |||
| 2008/02/12 | 2,240 | 2,240 | 2,100 | 2,200 | 2.99 | -1.79% | -70.00 | 2,292 | |||
| 2008/02/08 | 2,300 | 2,330 | 2,210 | 2,240 | 3.068 | -2.18% | -10.00 | 2,351 | |||
| 2008/02/07 | 2,265 | 2,345 | 2,235 | 2,290 | 3.024 | -0.65% | 35.00 | 2,384 | |||
| 2008/02/06 | 2,310 | 2,310 | 2,250 | 2,305 | 6.845 | -4.95% | 66.67 | 2,466 | |||
| 2008/02/05 | 2,455 | 2,490 | 2,400 | 2,425 | 4.92 | -2.81% | 83.33 | 2,465 | |||
| 2008/02/04 | 2,410 | 2,575 | 2,405 | 2,495 | 6.692 | 3.74% | 90.00 | 2,417 | |||
| 2008/02/01 | 2,620 | 2,760 | 2,320 | 2,405 | 17.856 | -10.93% | 91.67 | 2,368 | |||
| 2008/01/31 | 2,340 | 2,700 | 2,270 | 2,700 | 16.487 | 17.39% | 66.67 | 2,328 | |||
| 2008/01/30 | 2,175 | 2,335 | 2,160 | 2,300 | 6.303 | 5.26% | 20.00 | 2,212 | |||
| 2008/01/29 | 2,265 | 2,300 | 2,150 | 2,185 | 9.317 | -2.89% | 2,151 | ||||
| 2008/01/28 | 2,165 | 2,295 | 2,150 | 2,250 | 3.778 | 2.04% | 2,118 | ||||
| 2008/01/25 | 2,150 | 2,250 | 2,140 | 2,205 | 5.844 | 4.01% | 2,113 | ||||
| 2008/01/24 | 2,050 | 2,195 | 2,010 | 2,120 | 5.606 | 6.11% | |||||
| 2008/01/23 | 2,140 | 2,140 | 1,950 | 1,998 | 7.296 | -1.09% | |||||
| 2008/01/22 | 2,100 | 2,145 | 1,931 | 2,020 | 12.041 | -9.21% | |||||
| 2008/01/21 | 2,170 | 2,280 | 2,170 | 2,225 | 4.279 | -2.41% | |||||
| 2008/01/18 | 2,110 | 2,350 | 2,100 | 2,280 | 6.931 | 0.00% |
正確なデータを心掛けていますが、お手数ですが証券会社などで再度ご確認下さいませ。
当方は、この情報を用いて行う判断の一切について責任を負うものではありません。
staff@unoworks.com copyright(c) UNOWORKS.COM
当方は、この情報を用いて行う判断の一切について責任を負うものではありません。
staff@unoworks.com copyright(c) UNOWORKS.COM
