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) |
|---|---|---|---|---|---|---|---|
| 8/6 | 1,469 | 1,500 | 1,399 | 1,500 | +211 | +16.4 | 299,400 |
| 8/5 | 1,396 | 1,409 | 1,200 | 1,289 | -197 | -13.3 | 291,100 |
| 8/2 | 1,512 | 1,530 | 1,474 | 1,486 | -95 | -6.0 | 189,200 |
| 8/1 | 1,664 | 1,664 | 1,571 | 1,581 | -100 | -6.0 | 95,400 |
| 7/31 | 1,638 | 1,688 | 1,610 | 1,681 | +32 | +1.9 | 59,800 |
| 7/30 | 1,650 | 1,654 | 1,631 | 1,649 | -1 | -0.1 | 71,100 |
| 7/29 | 1,619 | 1,665 | 1,619 | 1,650 | +42 | +2.6 | 95,200 |
| 7/26 | 1,620 | 1,624 | 1,587 | 1,608 | +3 | +0.2 | 58,000 |
| 7/25 | 1,621 | 1,626 | 1,581 | 1,605 | -43 | -2.6 | 116,500 |
| 7/24 | 1,700 | 1,713 | 1,643 | 1,648 | -39 | -2.3 | 133,400 |
| 7/23 | 1,664 | 1,697 | 1,664 | 1,687 | +28 | +1.7 | 75,600 |
| 7/22 | 1,684 | 1,684 | 1,637 | 1,659 | -31 | -1.8 | 90,500 |
| 7/19 | 1,683 | 1,699 | 1,671 | 1,690 | +3 | +0.2 | 52,500 |
| 7/18 | 1,671 | 1,714 | 1,661 | 1,687 | 0 | 0.0 | 156,100 |
| 7/17 | 1,771 | 1,779 | 1,682 | 1,687 | -54 | -3.1 | 165,400 |
| 7/16 | 1,698 | 1,759 | 1,697 | 1,741 | +59 | +3.5 | 170,200 |
| 7/12 | 1,650 | 1,690 | 1,641 | 1,682 | +40 | +2.4 | 165,900 |
| 7/11 | 1,610 | 1,649 | 1,610 | 1,642 | +54 | +3.4 | 148,900 |
| 7/10 | 1,608 | 1,608 | 1,584 | 1,588 | -23 | -1.4 | 90,000 |
| 7/9 | 1,607 | 1,624 | 1,605 | 1,611 | +8 | +0.5 | 67,300 |
| 7/8 | 1,614 | 1,620 | 1,595 | 1,603 | -6 | -0.4 | 68,200 |
| 7/5 | 1,643 | 1,643 | 1,609 | 1,609 | -26 | -1.6 | 75,200 |
| 7/4 | 1,641 | 1,652 | 1,629 | 1,635 | -6 | -0.4 | 64,000 |
| 7/3 | 1,640 | 1,647 | 1,622 | 1,641 | +4 | +0.2 | 85,200 |
| 7/2 | 1,669 | 1,673 | 1,631 | 1,637 | -31 | -1.9 | 76,800 |
| 7/1 | 1,637 | 1,669 | 1,637 | 1,668 | +31 | +1.9 | 138,700 |
| 6/28 | 1,666 | 1,666 | 1,628 | 1,637 | -26 | -1.6 | 76,000 |
| 6/27 | 1,652 | 1,665 | 1,649 | 1,663 | +11 | +0.7 | 114,600 |
| 6/26 | 1,635 | 1,662 | 1,635 | 1,652 | +19 | +1.2 | 117,300 |
| 6/25 | 1,642 | 1,649 | 1,623 | 1,633 | +5 | +0.3 | 112,200 |
▶︎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
