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
1,485.5
円
(10:56)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 1,470 | 1,488 | 1,460 | 1,486 | +28 | +1.9 | 143,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 1,512 | 1,528 | 1,442 | 1,458 | -58 | -3.8 | 305,600 |
| 12/6 | 1,506 | 1,562 | 1,498 | 1,516 | +8 | +0.5 | 250,900 |
| 11/29 | 1,523 | 1,530 | 1,483 | 1,508 | -2 | -0.1 | 239,100 |
| 11/22 | 1,535 | 1,572 | 1,495 | 1,510 | -36 | -2.3 | 251,300 |
| 11/15 | 1,556 | 1,570 | 1,466 | 1,546 | -14 | -0.9 | 331,200 |
| 11/8 | 1,544 | 1,590 | 1,519 | 1,560 | +31 | +2.0 | 168,700 |
| 11/1 | 1,526 | 1,566 | 1,517 | 1,529 | +16 | +1.1 | 263,500 |
| 10/25 | 1,604 | 1,607 | 1,501 | 1,513 | -94 | -5.9 | 229,600 |
| 10/18 | 1,620 | 1,648 | 1,595 | 1,607 | -3 | -0.2 | 147,100 |
| 10/11 | 1,619 | 1,624 | 1,572 | 1,610 | +15 | +0.9 | 227,500 |
| 10/4 | 1,589 | 1,638 | 1,575 | 1,595 | -34 | -2.1 | 335,000 |
| 9/27 | 1,626 | 1,660 | 1,606 | 1,629 | +23 | +1.4 | 286,000 |
| 9/20 | 1,608 | 1,635 | 1,569 | 1,606 | +20 | +1.3 | 205,900 |
| 9/13 | 1,555 | 1,649 | 1,537 | 1,586 | -7 | -0.4 | 445,900 |
| 9/6 | 1,651 | 1,667 | 1,584 | 1,593 | -53 | -3.2 | 343,300 |
| 8/30 | 1,569 | 1,664 | 1,533 | 1,646 | +71 | +4.5 | 492,000 |
| 8/23 | 1,515 | 1,584 | 1,473 | 1,575 | +35 | +2.3 | 577,600 |
| 8/16 | 1,462 | 1,550 | 1,420 | 1,540 | +78 | +5.3 | 497,500 |
| 8/9 | 1,396 | 1,505 | 1,200 | 1,462 | -24 | -1.6 | 983,200 |
| 8/2 | 1,619 | 1,688 | 1,474 | 1,486 | -122 | -7.6 | 510,700 |
| 7/26 | 1,684 | 1,713 | 1,581 | 1,608 | -82 | -4.9 | 474,000 |
| 7/19 | 1,698 | 1,779 | 1,661 | 1,690 | +8 | +0.5 | 544,200 |
| 7/12 | 1,614 | 1,690 | 1,584 | 1,682 | +73 | +4.5 | 540,300 |
| 7/5 | 1,637 | 1,673 | 1,609 | 1,609 | -28 | -1.7 | 439,900 |
| 6/28 | 1,619 | 1,666 | 1,595 | 1,637 | +15 | +0.9 | 584,600 |
| 6/21 | 1,633 | 1,659 | 1,574 | 1,622 | -4 | -0.3 | 878,800 |
| 6/14 | 1,506 | 1,643 | 1,500 | 1,626 | +142 | +9.6 | 1,176,100 |
| 6/7 | 1,526 | 1,548 | 1,474 | 1,484 | -32 | -2.1 | 700,000 |
| 5/31 | 1,550 | 1,575 | 1,501 | 1,516 | -33 | -2.1 | 1,394,600 |
| 5/24 | 1,595 | 1,621 | 1,541 | 1,549 | -34 | -2.2 | 602,000 |
▶︎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
