1879東証P貸借
業種 建設業
新日本建設 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,779 (24/07/17) | 1,036 (23/12/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,779 (24/07/17) | 1,128 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,522 | 1,529 | 1,501 | 1,501 | -8 | -0.5 | 31,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/20 | 1,546 | 1,549 | 1,509 | 1,509 | -37 | -2.4 | 42,800 |
| 11/19 | 1,569 | 1,569 | 1,539 | 1,546 | -16 | -1.0 | 64,900 |
| 11/18 | 1,535 | 1,572 | 1,535 | 1,562 | +16 | +1.0 | 75,200 |
| 11/15 | 1,500 | 1,555 | 1,500 | 1,546 | +61 | +4.1 | 86,300 |
| 11/14 | 1,505 | 1,510 | 1,466 | 1,485 | -22 | -1.5 | 80,900 |
| 11/13 | 1,546 | 1,570 | 1,500 | 1,507 | -39 | -2.5 | 93,700 |
| 11/12 | 1,543 | 1,567 | 1,540 | 1,546 | +6 | +0.4 | 31,900 |
| 11/11 | 1,556 | 1,561 | 1,536 | 1,540 | -20 | -1.3 | 38,400 |
| 11/8 | 1,590 | 1,590 | 1,560 | 1,560 | -17 | -1.1 | 35,400 |
| 11/7 | 1,540 | 1,585 | 1,540 | 1,577 | +22 | +1.4 | 56,700 |
| 11/6 | 1,538 | 1,566 | 1,533 | 1,555 | +20 | +1.3 | 40,400 |
| 11/5 | 1,544 | 1,548 | 1,519 | 1,535 | +6 | +0.4 | 36,200 |
| 11/1 | 1,530 | 1,544 | 1,522 | 1,529 | -17 | -1.1 | 38,500 |
| 10/31 | 1,542 | 1,555 | 1,534 | 1,546 | +11 | +0.7 | 38,700 |
| 10/30 | 1,541 | 1,566 | 1,530 | 1,535 | -5 | -0.3 | 105,700 |
| 10/29 | 1,532 | 1,550 | 1,532 | 1,540 | +8 | +0.5 | 40,800 |
| 10/28 | 1,526 | 1,544 | 1,517 | 1,532 | +19 | +1.3 | 39,800 |
| 10/25 | 1,531 | 1,531 | 1,501 | 1,513 | -11 | -0.7 | 41,100 |
| 10/24 | 1,527 | 1,550 | 1,515 | 1,524 | -23 | -1.5 | 56,200 |
| 10/23 | 1,571 | 1,578 | 1,547 | 1,547 | -26 | -1.7 | 42,100 |
| 10/22 | 1,599 | 1,603 | 1,568 | 1,573 | -26 | -1.6 | 58,000 |
| 10/21 | 1,604 | 1,607 | 1,588 | 1,599 | -8 | -0.5 | 32,200 |
| 10/18 | 1,613 | 1,616 | 1,595 | 1,607 | 0 | 0.0 | 15,400 |
| 10/17 | 1,611 | 1,619 | 1,602 | 1,607 | -12 | -0.7 | 37,100 |
| 10/16 | 1,603 | 1,648 | 1,603 | 1,619 | -4 | -0.3 | 37,800 |
| 10/15 | 1,620 | 1,633 | 1,596 | 1,623 | +13 | +0.8 | 56,800 |
| 10/11 | 1,610 | 1,624 | 1,599 | 1,610 | +28 | +1.8 | 64,900 |
| 10/10 | 1,581 | 1,589 | 1,572 | 1,582 | -7 | -0.4 | 42,000 |
| 10/9 | 1,610 | 1,610 | 1,581 | 1,589 | +1 | +0.1 | 43,900 |
| 10/8 | 1,590 | 1,608 | 1,584 | 1,588 | -17 | -1.1 | 34,500 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
