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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 6/24 | 1,619 | 1,631 | 1,595 | 1,628 | +6 | +0.4 | 164,500 |
| 6/21 | 1,650 | 1,650 | 1,580 | 1,622 | -31 | -1.9 | 253,300 |
| 6/20 | 1,635 | 1,659 | 1,626 | 1,653 | +34 | +2.1 | 200,800 |
| 6/19 | 1,601 | 1,637 | 1,595 | 1,619 | +21 | +1.3 | 99,000 |
| 6/18 | 1,602 | 1,619 | 1,595 | 1,598 | +15 | +1.0 | 122,200 |
| 6/17 | 1,633 | 1,641 | 1,574 | 1,583 | -43 | -2.6 | 203,500 |
| 6/14 | 1,566 | 1,626 | 1,566 | 1,626 | +70 | +4.5 | 175,600 |
| 6/13 | 1,633 | 1,643 | 1,527 | 1,556 | -64 | -4.0 | 294,400 |
| 6/12 | 1,608 | 1,620 | 1,580 | 1,620 | +29 | +1.8 | 236,600 |
| 6/11 | 1,610 | 1,618 | 1,587 | 1,591 | +10 | +0.6 | 221,500 |
| 6/10 | 1,506 | 1,581 | 1,500 | 1,581 | +97 | +6.5 | 248,000 |
| 6/7 | 1,500 | 1,502 | 1,480 | 1,484 | -9 | -0.6 | 101,800 |
| 6/6 | 1,490 | 1,500 | 1,474 | 1,493 | +8 | +0.5 | 108,500 |
| 6/5 | 1,540 | 1,540 | 1,485 | 1,485 | -59 | -3.8 | 178,500 |
| 6/4 | 1,520 | 1,544 | 1,512 | 1,544 | +22 | +1.5 | 103,300 |
| 6/3 | 1,526 | 1,548 | 1,515 | 1,522 | +6 | +0.4 | 207,900 |
| 5/31 | 1,548 | 1,575 | 1,516 | 1,516 | -13 | -0.9 | 814,700 |
| 5/30 | 1,502 | 1,536 | 1,501 | 1,529 | +15 | +1.0 | 172,400 |
| 5/29 | 1,531 | 1,544 | 1,509 | 1,514 | -19 | -1.2 | 153,600 |
| 5/28 | 1,559 | 1,572 | 1,531 | 1,533 | -19 | -1.2 | 121,100 |
| 5/27 | 1,550 | 1,559 | 1,545 | 1,552 | +3 | +0.2 | 132,800 |
| 5/24 | 1,547 | 1,571 | 1,545 | 1,549 | -11 | -0.7 | 94,800 |
| 5/23 | 1,556 | 1,564 | 1,541 | 1,560 | +19 | +1.2 | 123,500 |
| 5/22 | 1,570 | 1,570 | 1,541 | 1,541 | -39 | -2.5 | 118,600 |
| 5/21 | 1,605 | 1,621 | 1,580 | 1,580 | -21 | -1.3 | 89,100 |
| 5/20 | 1,595 | 1,618 | 1,590 | 1,601 | +18 | +1.1 | 176,000 |
| 5/17 | 1,583 | 1,592 | 1,570 | 1,583 | +20 | +1.3 | 122,700 |
| 5/16 | 1,545 | 1,578 | 1,545 | 1,563 | +7 | +0.5 | 186,500 |
| 5/15 | 1,564 | 1,576 | 1,540 | 1,556 | -8 | -0.5 | 173,400 |
| 5/14 | 1,523 | 1,570 | 1,518 | 1,564 | -33 | -2.1 | 249,200 |
▶︎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
