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) | 1,050 (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 | 1,466 | 1,466 | -15 | -1.0 | 20,600 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
9/19 | 1,620 | 1,630 | 1,608 | 1,619 | +16 | +1.0 | 36,600 |
9/18 | 1,610 | 1,624 | 1,581 | 1,603 | +12 | +0.8 | 49,000 |
9/17 | 1,608 | 1,608 | 1,569 | 1,591 | +5 | +0.3 | 35,100 |
9/13 | 1,601 | 1,610 | 1,583 | 1,586 | -30 | -1.9 | 69,100 |
9/12 | 1,609 | 1,649 | 1,609 | 1,616 | +57 | +3.7 | 127,700 |
9/11 | 1,592 | 1,603 | 1,552 | 1,559 | -33 | -2.1 | 126,900 |
9/10 | 1,609 | 1,614 | 1,588 | 1,592 | -8 | -0.5 | 74,400 |
9/9 | 1,555 | 1,601 | 1,537 | 1,600 | +7 | +0.4 | 47,800 |
9/6 | 1,595 | 1,622 | 1,584 | 1,593 | -6 | -0.4 | 48,500 |
9/5 | 1,601 | 1,628 | 1,585 | 1,599 | -16 | -1.0 | 42,600 |
9/4 | 1,599 | 1,644 | 1,598 | 1,615 | -2 | -0.1 | 138,400 |
9/3 | 1,620 | 1,635 | 1,613 | 1,617 | -8 | -0.5 | 36,500 |
9/2 | 1,651 | 1,667 | 1,612 | 1,625 | -21 | -1.3 | 77,300 |
8/30 | 1,627 | 1,657 | 1,625 | 1,646 | +27 | +1.7 | 84,800 |
8/29 | 1,634 | 1,650 | 1,615 | 1,619 | -5 | -0.3 | 92,000 |
8/28 | 1,629 | 1,664 | 1,621 | 1,624 | +19 | +1.2 | 155,100 |
8/27 | 1,569 | 1,615 | 1,547 | 1,605 | +45 | +2.9 | 85,500 |
8/26 | 1,569 | 1,582 | 1,533 | 1,560 | -15 | -1.0 | 74,600 |
8/23 | 1,541 | 1,584 | 1,531 | 1,575 | +55 | +3.6 | 124,800 |
8/22 | 1,487 | 1,521 | 1,477 | 1,520 | +47 | +3.2 | 161,500 |
8/21 | 1,477 | 1,498 | 1,473 | 1,473 | -23 | -1.5 | 79,100 |
8/20 | 1,500 | 1,509 | 1,489 | 1,496 | +16 | +1.1 | 85,400 |
8/19 | 1,515 | 1,519 | 1,476 | 1,480 | -60 | -3.9 | 126,800 |
8/16 | 1,526 | 1,543 | 1,511 | 1,540 | +44 | +2.9 | 76,500 |
8/15 | 1,550 | 1,550 | 1,490 | 1,496 | -14 | -0.9 | 90,100 |
8/14 | 1,517 | 1,529 | 1,483 | 1,510 | +23 | +1.6 | 75,800 |
8/13 | 1,462 | 1,530 | 1,420 | 1,487 | +25 | +1.7 | 255,100 |
8/9 | 1,480 | 1,505 | 1,449 | 1,462 | +30 | +2.1 | 133,700 |
8/8 | 1,416 | 1,450 | 1,412 | 1,432 | -9 | -0.6 | 102,500 |
8/7 | 1,460 | 1,501 | 1,419 | 1,441 | -59 | -3.9 | 156,500 |
▶︎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