！決算発表予定日 2024/05/13
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
取引時間外
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,708 (24/03/27) | 982 (23/04/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,708 (24/03/27) | 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) |
|---|---|---|---|---|---|---|---|
| 4/24 | 1,569 | 1,583 | 1,561 | 1,569 | -15 | -1.0 | 112,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/23 | 1,579 | 1,609 | 1,571 | 1,584 | +13 | +0.8 | 104,000 |
| 4/22 | 1,563 | 1,578 | 1,545 | 1,571 | +26 | +1.7 | 99,200 |
| 4/19 | 1,550 | 1,564 | 1,516 | 1,545 | -19 | -1.2 | 133,500 |
| 4/18 | 1,546 | 1,566 | 1,541 | 1,564 | +8 | +0.5 | 76,600 |
| 4/17 | 1,573 | 1,576 | 1,534 | 1,556 | -14 | -0.9 | 122,500 |
| 4/16 | 1,597 | 1,605 | 1,568 | 1,570 | -45 | -2.8 | 117,400 |
| 4/15 | 1,585 | 1,615 | 1,585 | 1,615 | +11 | +0.7 | 74,000 |
| 4/12 | 1,614 | 1,620 | 1,602 | 1,604 | -10 | -0.6 | 47,500 |
| 4/11 | 1,600 | 1,628 | 1,584 | 1,614 | -7 | -0.4 | 59,800 |
| 4/10 | 1,599 | 1,651 | 1,599 | 1,621 | +22 | +1.4 | 111,900 |
| 4/9 | 1,600 | 1,604 | 1,580 | 1,599 | +3 | +0.2 | 92,500 |
| 4/8 | 1,591 | 1,606 | 1,573 | 1,596 | +13 | +0.8 | 73,300 |
| 4/5 | 1,579 | 1,596 | 1,559 | 1,583 | -11 | -0.7 | 90,900 |
| 4/4 | 1,590 | 1,608 | 1,569 | 1,594 | -4 | -0.3 | 100,500 |
| 4/3 | 1,553 | 1,619 | 1,540 | 1,598 | +32 | +2.0 | 181,400 |
| 4/2 | 1,578 | 1,592 | 1,557 | 1,566 | 0 | 0.0 | 210,900 |
| 4/1 | 1,690 | 1,696 | 1,545 | 1,566 | -69 | -4.2 | 480,800 |
| 3/29 | 1,670 | 1,675 | 1,620 | 1,635 | -16 | -1.0 | 154,800 |
| 3/28 | 1,669 | 1,670 | 1,621 | 1,651 | -17 | -1.0 | 199,600 |
| 3/27 | 1,610 | 1,708 | 1,597 | 1,668 | +60 | +3.7 | 381,700 |
| 3/26 | 1,610 | 1,646 | 1,601 | 1,608 | -21 | -1.3 | 166,200 |
| 3/25 | 1,622 | 1,635 | 1,605 | 1,629 | +13 | +0.8 | 191,800 |
| 3/22 | 1,600 | 1,667 | 1,595 | 1,616 | +31 | +2.0 | 222,400 |
| 3/21 | 1,560 | 1,595 | 1,551 | 1,585 | +39 | +2.5 | 160,600 |
| 3/19 | 1,549 | 1,574 | 1,507 | 1,546 | -36 | -2.3 | 128,200 |
| 3/18 | 1,596 | 1,609 | 1,550 | 1,582 | +3 | +0.2 | 348,700 |
| 3/15 | 1,501 | 1,594 | 1,501 | 1,579 | +69 | +4.6 | 350,600 |
| 3/14 | 1,462 | 1,514 | 1,453 | 1,510 | +55 | +3.8 | 208,300 |
| 3/13 | 1,473 | 1,492 | 1,445 | 1,455 | -16 | -1.1 | 109,600 |
| 3/12 | 1,416 | 1,475 | 1,415 | 1,471 | +48 | +3.4 | 113,700 |
▶︎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