！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,565 | 1,600 | 1,563 | 1,580 | +9 | +0.6 | 220,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,563 | 1,609 | 1,545 | 1,571 | +26 | +1.7 | 562,800 |
| 4/19 | 1,585 | 1,615 | 1,516 | 1,545 | -59 | -3.7 | 524,000 |
| 4/12 | 1,591 | 1,651 | 1,573 | 1,604 | +21 | +1.3 | 385,000 |
| 4/5 | 1,690 | 1,696 | 1,540 | 1,583 | -52 | -3.2 | 1,064,500 |
| 3/29 | 1,622 | 1,708 | 1,597 | 1,635 | +19 | +1.2 | 1,094,100 |
| 3/22 | 1,596 | 1,667 | 1,507 | 1,616 | +37 | +2.3 | 859,900 |
| 3/15 | 1,436 | 1,594 | 1,403 | 1,579 | +138 | +9.6 | 918,700 |
| 3/8 | 1,330 | 1,494 | 1,314 | 1,441 | +130 | +9.9 | 1,171,800 |
| 3/1 | 1,288 | 1,317 | 1,268 | 1,311 | +28 | +2.2 | 347,800 |
| 2/22 | 1,242 | 1,283 | 1,228 | 1,283 | +49 | +4.0 | 400,600 |
| 2/16 | 1,256 | 1,273 | 1,194 | 1,234 | -6 | -0.5 | 549,900 |
| 2/9 | 1,234 | 1,279 | 1,232 | 1,240 | +21 | +1.7 | 676,000 |
| 2/2 | 1,201 | 1,225 | 1,195 | 1,219 | +22 | +1.8 | 419,200 |
| 1/26 | 1,190 | 1,213 | 1,182 | 1,197 | +10 | +0.8 | 577,300 |
| 1/19 | 1,186 | 1,201 | 1,150 | 1,187 | +4 | +0.3 | 646,800 |
| 1/12 | 1,155 | 1,205 | 1,131 | 1,183 | +33 | +2.9 | 582,300 |
| 1/5 | 1,155 | 1,155 | 1,128 | 1,150 | +14 | +1.2 | 146,800 |
| 12/29 | 1,067 | 1,137 | 1,061 | 1,136 | +77 | +7.3 | 461,200 |
| 12/22 | 1,069 | 1,080 | 1,050 | 1,059 | -19 | -1.8 | 513,200 |
| 12/15 | 1,065 | 1,090 | 1,058 | 1,078 | +31 | +3.0 | 476,600 |
| 12/8 | 1,116 | 1,127 | 1,036 | 1,047 | -70 | -6.3 | 706,100 |
| 12/1 | 1,123 | 1,124 | 1,086 | 1,117 | +7 | +0.6 | 461,500 |
| 11/24 | 1,132 | 1,138 | 1,080 | 1,110 | -22 | -1.9 | 518,900 |
| 11/17 | 1,173 | 1,176 | 1,102 | 1,132 | -40 | -3.4 | 656,600 |
| 11/10 | 1,239 | 1,244 | 1,157 | 1,172 | -49 | -4.0 | 470,700 |
| 11/2 | 1,200 | 1,250 | 1,179 | 1,221 | -1 | -0.1 | 230,600 |
| 10/27 | 1,192 | 1,222 | 1,150 | 1,222 | +28 | +2.4 | 347,400 |
| 10/20 | 1,195 | 1,203 | 1,158 | 1,194 | -9 | -0.8 | 338,800 |
| 10/13 | 1,210 | 1,236 | 1,200 | 1,203 | +4 | +0.3 | 224,500 |
| 10/6 | 1,228 | 1,250 | 1,140 | 1,199 | -29 | -2.4 | 496,800 |
▶︎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