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
1,630
円
(22:34)
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) |
|---|---|---|---|---|---|---|---|
| 6/21 | 1,650 | 1,650 | 1,580 | 1,622 | -31 | -1.9 | 253,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 12/14 | 1,083 | 1,089 | 1,070 | 1,075 | 0 | 0.0 | 69,600 |
| 12/13 | 1,070 | 1,090 | 1,068 | 1,075 | +10 | +0.9 | 140,100 |
| 12/12 | 1,064 | 1,071 | 1,061 | 1,065 | -1 | -0.1 | 50,800 |
| 12/11 | 1,065 | 1,074 | 1,058 | 1,066 | +19 | +1.8 | 124,200 |
| 12/8 | 1,070 | 1,072 | 1,036 | 1,047 | -35 | -3.2 | 208,800 |
| 12/7 | 1,091 | 1,095 | 1,077 | 1,082 | -19 | -1.7 | 181,000 |
| 12/6 | 1,091 | 1,105 | 1,090 | 1,101 | +3 | +0.3 | 121,000 |
| 12/5 | 1,112 | 1,118 | 1,098 | 1,098 | -16 | -1.4 | 75,600 |
| 12/4 | 1,116 | 1,127 | 1,101 | 1,114 | -3 | -0.3 | 119,700 |
| 12/1 | 1,106 | 1,122 | 1,102 | 1,117 | +6 | +0.5 | 105,600 |
| 11/30 | 1,096 | 1,118 | 1,091 | 1,111 | +17 | +1.6 | 115,000 |
| 11/29 | 1,101 | 1,105 | 1,086 | 1,094 | -18 | -1.6 | 81,600 |
| 11/28 | 1,108 | 1,120 | 1,105 | 1,112 | 0 | 0.0 | 88,900 |
| 11/27 | 1,123 | 1,124 | 1,104 | 1,112 | +2 | +0.2 | 70,400 |
| 11/24 | 1,112 | 1,112 | 1,094 | 1,110 | +28 | +2.6 | 109,000 |
| 11/22 | 1,088 | 1,102 | 1,081 | 1,082 | -5 | -0.5 | 145,500 |
| 11/21 | 1,101 | 1,102 | 1,080 | 1,087 | -15 | -1.4 | 144,000 |
| 11/20 | 1,132 | 1,138 | 1,101 | 1,102 | -30 | -2.7 | 120,400 |
| 11/17 | 1,104 | 1,138 | 1,104 | 1,132 | +30 | +2.7 | 181,700 |
| 11/16 | 1,131 | 1,138 | 1,102 | 1,102 | -31 | -2.7 | 196,400 |
| 11/15 | 1,161 | 1,161 | 1,133 | 1,133 | -18 | -1.6 | 139,500 |
| 11/14 | 1,163 | 1,176 | 1,151 | 1,151 | -10 | -0.9 | 47,600 |
| 11/13 | 1,173 | 1,173 | 1,148 | 1,161 | -11 | -0.9 | 91,400 |
| 11/10 | 1,186 | 1,192 | 1,157 | 1,172 | -21 | -1.8 | 148,500 |
| 11/9 | 1,182 | 1,196 | 1,177 | 1,193 | +11 | +0.9 | 44,600 |
▶︎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