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) | 1,036 (23/12/08) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/23 | 1,556 | 1,564 | 1,541 | 1,560 | +19 | +1.2 | 123,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 2/1 | 1,213 | 1,218 | 1,201 | 1,204 | -17 | -1.4 | 54,200 |
| 1/31 | 1,200 | 1,221 | 1,200 | 1,221 | +23 | +1.9 | 102,300 |
| 1/30 | 1,214 | 1,218 | 1,198 | 1,198 | -23 | -1.9 | 77,400 |
| 1/29 | 1,201 | 1,225 | 1,201 | 1,221 | +24 | +2.0 | 107,600 |
| 1/26 | 1,190 | 1,210 | 1,185 | 1,197 | +2 | +0.2 | 109,500 |
| 1/25 | 1,190 | 1,201 | 1,182 | 1,195 | 0 | 0.0 | 115,400 |
| 1/24 | 1,200 | 1,203 | 1,184 | 1,195 | -8 | -0.7 | 121,300 |
| 1/23 | 1,206 | 1,213 | 1,193 | 1,203 | +1 | +0.1 | 88,700 |
| 1/22 | 1,190 | 1,212 | 1,190 | 1,202 | +15 | +1.3 | 142,400 |
| 1/19 | 1,175 | 1,189 | 1,162 | 1,187 | +19 | +1.6 | 69,300 |
| 1/18 | 1,153 | 1,174 | 1,153 | 1,168 | +9 | +0.8 | 65,400 |
| 1/17 | 1,163 | 1,180 | 1,159 | 1,159 | +9 | +0.8 | 91,600 |
| 1/16 | 1,188 | 1,188 | 1,150 | 1,150 | -36 | -3.0 | 197,800 |
| 1/15 | 1,186 | 1,201 | 1,180 | 1,186 | +3 | +0.3 | 222,700 |
| 1/12 | 1,195 | 1,205 | 1,179 | 1,183 | -3 | -0.3 | 131,500 |
| 1/11 | 1,157 | 1,186 | 1,157 | 1,186 | +42 | +3.7 | 168,900 |
| 1/10 | 1,152 | 1,156 | 1,131 | 1,144 | -5 | -0.4 | 94,600 |
▶︎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