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
1,614.1
円
(18:45)
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) |
|---|---|---|---|---|---|---|---|
| 6/14 | 1,566 | 1,626 | 1,566 | 1,626 | +70 | +4.5 | 175,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/9 | 1,155 | 1,163 | 1,133 | 1,149 | -1 | -0.1 | 187,300 |
| 1/5 | 1,141 | 1,151 | 1,140 | 1,150 | +13 | +1.1 | 71,000 |
| 1/4 | 1,155 | 1,155 | 1,128 | 1,137 | +1 | +0.1 | 75,800 |
| 12/29 | 1,124 | 1,137 | 1,124 | 1,136 | +11 | +1.0 | 61,000 |
| 12/28 | 1,106 | 1,134 | 1,106 | 1,125 | +14 | +1.3 | 74,500 |
| 12/27 | 1,096 | 1,111 | 1,090 | 1,111 | +16 | +1.5 | 77,200 |
| 12/26 | 1,063 | 1,127 | 1,061 | 1,095 | +28 | +2.6 | 157,600 |
| 12/25 | 1,067 | 1,082 | 1,064 | 1,067 | +8 | +0.8 | 90,900 |
| 12/22 | 1,050 | 1,064 | 1,050 | 1,059 | +8 | +0.8 | 144,500 |
| 12/21 | 1,057 | 1,063 | 1,051 | 1,051 | -21 | -2.0 | 66,600 |
| 12/20 | 1,069 | 1,080 | 1,069 | 1,072 | +4 | +0.4 | 67,400 |
| 12/19 | 1,060 | 1,070 | 1,058 | 1,068 | +1 | +0.1 | 112,300 |
| 12/18 | 1,069 | 1,079 | 1,055 | 1,067 | -11 | -1.0 | 122,400 |
| 12/15 | 1,077 | 1,088 | 1,074 | 1,078 | +3 | +0.3 | 91,900 |
▶︎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