！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
(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) | 986 (23/05/11) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,575 | 1,593 | 1,573 | 1,580 | +4 | +0.3 | 33,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/11 | 1,436 | 1,436 | 1,403 | 1,423 | -18 | -1.3 | 136,500 |
| 3/8 | 1,405 | 1,456 | 1,403 | 1,441 | +36 | +2.6 | 184,400 |
| 3/7 | 1,493 | 1,494 | 1,399 | 1,405 | -85 | -5.7 | 263,600 |
| 3/6 | 1,418 | 1,492 | 1,415 | 1,490 | +82 | +5.8 | 348,300 |
| 3/5 | 1,333 | 1,422 | 1,332 | 1,408 | +76 | +5.7 | 241,200 |
| 3/4 | 1,330 | 1,338 | 1,314 | 1,332 | +21 | +1.6 | 134,300 |
| 3/1 | 1,269 | 1,317 | 1,269 | 1,311 | +42 | +3.3 | 101,700 |
| 2/29 | 1,296 | 1,296 | 1,268 | 1,269 | -20 | -1.6 | 45,000 |
| 2/28 | 1,282 | 1,292 | 1,278 | 1,289 | -1 | -0.1 | 51,400 |
| 2/27 | 1,277 | 1,301 | 1,276 | 1,290 | +11 | +0.9 | 65,300 |
| 2/26 | 1,288 | 1,305 | 1,273 | 1,279 | -4 | -0.3 | 84,400 |
| 2/22 | 1,264 | 1,283 | 1,257 | 1,283 | +24 | +1.9 | 108,900 |
| 2/21 | 1,241 | 1,259 | 1,240 | 1,259 | +17 | +1.4 | 99,600 |
| 2/20 | 1,245 | 1,245 | 1,235 | 1,242 | 0 | 0.0 | 84,000 |
| 2/19 | 1,242 | 1,246 | 1,228 | 1,242 | +8 | +0.7 | 108,100 |
| 2/16 | 1,220 | 1,245 | 1,213 | 1,234 | +36 | +3.0 | 104,100 |
| 2/15 | 1,214 | 1,220 | 1,194 | 1,198 | -14 | -1.2 | 68,500 |
| 2/14 | 1,244 | 1,244 | 1,200 | 1,212 | -35 | -2.8 | 171,300 |
| 2/13 | 1,256 | 1,273 | 1,237 | 1,247 | +7 | +0.6 | 206,000 |
| 2/9 | 1,273 | 1,278 | 1,235 | 1,240 | -35 | -2.8 | 223,600 |
| 2/8 | 1,274 | 1,279 | 1,234 | 1,275 | +1 | +0.1 | 152,000 |
| 2/7 | 1,246 | 1,278 | 1,243 | 1,274 | +17 | +1.4 | 97,700 |
| 2/6 | 1,251 | 1,266 | 1,242 | 1,257 | +6 | +0.5 | 99,400 |
| 2/5 | 1,234 | 1,254 | 1,232 | 1,251 | +32 | +2.6 | 103,300 |
| 2/2 | 1,204 | 1,221 | 1,195 | 1,219 | +15 | +1.3 | 77,700 |
▶︎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