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
1,468.9
円
取引時間外
(15:24)
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 | 1,466 | +8 | +0.6 | 158,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 1,244 | 1,267 | 1,222 | 1,228 | -3 | -0.2 | 370,300 |
| 9/22 | 1,257 | 1,273 | 1,214 | 1,231 | -41 | -3.2 | 274,500 |
| 9/15 | 1,232 | 1,281 | 1,216 | 1,272 | +38 | +3.1 | 324,300 |
| 9/8 | 1,239 | 1,264 | 1,234 | 1,234 | -5 | -0.4 | 332,700 |
| 9/1 | 1,179 | 1,245 | 1,179 | 1,239 | +63 | +5.4 | 248,300 |
| 8/25 | 1,199 | 1,212 | 1,162 | 1,176 | -21 | -1.8 | 262,100 |
| 8/18 | 1,260 | 1,264 | 1,187 | 1,197 | -65 | -5.2 | 382,200 |
| 8/10 | 1,233 | 1,270 | 1,200 | 1,262 | +20 | +1.6 | 406,400 |
| 8/4 | 1,277 | 1,300 | 1,233 | 1,242 | -17 | -1.4 | 465,300 |
| 7/28 | 1,235 | 1,270 | 1,210 | 1,259 | +30 | +2.4 | 344,300 |
| 7/21 | 1,198 | 1,259 | 1,198 | 1,229 | +35 | +2.9 | 200,800 |
| 7/14 | 1,225 | 1,243 | 1,169 | 1,194 | -31 | -2.5 | 352,800 |
| 7/7 | 1,265 | 1,292 | 1,192 | 1,225 | -43 | -3.4 | 410,600 |
| 6/30 | 1,225 | 1,304 | 1,191 | 1,268 | +48 | +3.9 | 470,300 |
| 6/23 | 1,178 | 1,257 | 1,178 | 1,220 | +52 | +4.5 | 689,800 |
| 6/16 | 1,154 | 1,183 | 1,115 | 1,168 | +20 | +1.7 | 489,400 |
| 6/9 | 1,165 | 1,177 | 1,126 | 1,148 | +10 | +0.9 | 459,700 |
| 6/2 | 1,123 | 1,138 | 1,089 | 1,138 | +19 | +1.7 | 582,300 |
| 5/26 | 1,165 | 1,170 | 1,111 | 1,119 | -42 | -3.6 | 423,600 |
| 5/19 | 1,082 | 1,174 | 1,077 | 1,161 | +82 | +7.6 | 711,500 |
| 5/12 | 1,067 | 1,103 | 986 | 1,079 | +19 | +1.8 | 1,221,500 |
| 5/2 | 1,060 | 1,066 | 1,028 | 1,060 | +7 | +0.7 | 208,700 |
| 4/28 | 975 | 1,060 | 963 | 1,053 | +80 | +8.2 | 517,100 |
| 4/21 | 964 | 983 | 954 | 973 | +17 | +1.8 | 272,700 |
| 4/14 | 937 | 968 | 926 | 956 | +28 | +3.0 | 398,300 |
| 4/7 | 947 | 981 | 921 | 928 | -8 | -0.9 | 422,700 |
| 3/31 | 905 | 942 | 897 | 936 | +27 | +3.0 | 378,300 |
▶︎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
