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
1,483.2
円
(11:03)
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) | 1,050 (23/12/22) |
| 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) |
|---|---|---|---|---|---|---|---|
| 12/18 | 1,474 | 1,488 | 1,474 | 1,485 | +4 | +0.3 | 5,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/5 | 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 |
| 10/7 | 1,619 | 1,623 | 1,595 | 1,605 | +10 | +0.6 | 42,200 |
| 10/4 | 1,609 | 1,620 | 1,595 | 1,595 | -14 | -0.9 | 45,200 |
| 10/3 | 1,617 | 1,617 | 1,600 | 1,609 | +32 | +2.0 | 55,600 |
| 10/2 | 1,623 | 1,638 | 1,575 | 1,577 | -50 | -3.1 | 69,700 |
| 10/1 | 1,589 | 1,633 | 1,585 | 1,627 | +36 | +2.3 | 85,300 |
| 9/30 | 1,589 | 1,606 | 1,575 | 1,591 | -38 | -2.3 | 79,200 |
| 9/27 | 1,632 | 1,645 | 1,621 | 1,629 | -26 | -1.6 | 35,300 |
| 9/26 | 1,635 | 1,660 | 1,625 | 1,655 | +37 | +2.3 | 101,400 |
| 9/25 | 1,624 | 1,625 | 1,606 | 1,618 | -8 | -0.5 | 76,300 |
| 9/24 | 1,626 | 1,640 | 1,615 | 1,626 | +20 | +1.3 | 73,000 |
| 9/20 | 1,629 | 1,635 | 1,606 | 1,606 | -13 | -0.8 | 85,200 |
▶︎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
