！決算発表予定日 2024/05/13
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) | 986 (23/05/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,708 (24/03/27) | 1,128 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,574 | 1,593 | 1,568 | 1,580 | -7 | -0.4 | 114,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,690 | 1,696 | 1,516 | 1,587 | -48 | -2.9 | 2,642,600 |
| 24/03 | 1,269 | 1,708 | 1,269 | 1,635 | +366 | +28.8 | 4,146,200 |
| 24/02 | 1,213 | 1,305 | 1,194 | 1,269 | +48 | +3.9 | 2,004,500 |
| 24/01 | 1,155 | 1,225 | 1,128 | 1,221 | +85 | +7.5 | 2,240,500 |
| 23/12 | 1,106 | 1,137 | 1,036 | 1,136 | +25 | +2.3 | 2,262,700 |
| 23/11 | 1,212 | 1,250 | 1,080 | 1,111 | -96 | -8.0 | 2,115,900 |
| 23/10 | 1,228 | 1,250 | 1,140 | 1,207 | -21 | -1.7 | 1,524,300 |
| 23/09 | 1,237 | 1,281 | 1,214 | 1,228 | -4 | -0.3 | 1,351,700 |
| 23/08 | 1,261 | 1,300 | 1,162 | 1,232 | -35 | -2.8 | 1,628,400 |
| 23/07 | 1,265 | 1,292 | 1,169 | 1,267 | -1 | -0.1 | 1,394,500 |
| 23/06 | 1,091 | 1,304 | 1,089 | 1,268 | +162 | +14.7 | 2,368,400 |
| 23/05 | 1,060 | 1,174 | 986 | 1,106 | +53 | +5.0 | 2,888,400 |
| 23/04 | 947 | 1,060 | 921 | 1,053 | +117 | +12.5 | 1,610,800 |
| 23/03 | 920 | 1,007 | 876 | 936 | +13 | +1.4 | 2,600,700 |
| 23/02 | 830 | 944 | 800 | 923 | +96 | +11.6 | 2,297,000 |
| 23/01 | 740 | 831 | 734 | 827 | +82 | +11.0 | 1,881,500 |
| 22/12 | 748 | 753 | 720 | 745 | -3 | -0.4 | 1,164,300 |
| 22/11 | 724 | 785 | 702 | 748 | +24 | +3.3 | 1,261,500 |
| 22/10 | 706 | 749 | 693 | 724 | +17 | +2.4 | 1,931,100 |
| 22/09 | 727 | 731 | 700 | 707 | -26 | -3.6 | 1,453,800 |
| 22/08 | 751 | 757 | 725 | 733 | -10 | -1.4 | 1,302,800 |
| 22/07 | 707 | 761 | 707 | 743 | +36 | +5.1 | 1,364,500 |
| 22/06 | 739 | 772 | 699 | 707 | -34 | -4.6 | 1,959,700 |
| 22/05 | 704 | 744 | 676 | 741 | +27 | +3.8 | 2,692,000 |
| 22/04 | 737 | 739 | 676 | 714 | -15 | -2.1 | 1,244,300 |
| 22/03 | 756 | 785 | 689 | 729 | -19 | -2.5 | 1,502,500 |
| 22/02 | 748 | 774 | 735 | 748 | -1 | -0.1 | 804,900 |
| 22/01 | 820 | 826 | 725 | 749 | -68 | -8.3 | 872,500 |
| 21/12 | 762 | 850 | 761 | 817 | +72 | +9.7 | 717,600 |
| 21/11 | 840 | 879 | 745 | 745 | -88 | -10.6 | 632,700 |
▶︎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