新日本建物(8893)の株価時系列情報
新日本建物(8893)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/03/27 | 650 | 667 | 650 | 666 | 243,200 |
2024/03/26 | 658 | 658 | 649 | 655 | 128,700 |
2024/03/25 | 662 | 664 | 658 | 661 | 115,100 |
2024/03/22 | 660 | 663 | 655 | 663 | 155,000 |
2024/03/21 | 649 | 662 | 648 | 658 | 265,400 |
2024/03/19 | 630 | 642 | 630 | 642 | 101,400 |
2024/03/18 | 629 | 635 | 624 | 635 | 101,900 |
2024/03/15 | 622 | 633 | 622 | 629 | 132,400 |
2024/03/14 | 627 | 633 | 621 | 629 | 143,800 |
2024/03/13 | 629 | 632 | 623 | 628 | 122,900 |
2024/03/12 | 618 | 628 | 618 | 625 | 82,400 |
2024/03/11 | 627 | 631 | 617 | 619 | 152,200 |
2024/03/08 | 622 | 632 | 622 | 626 | 57,200 |
2024/03/07 | 633 | 633 | 622 | 622 | 109,700 |
2024/03/06 | 619 | 630 | 618 | 625 | 137,200 |
2024/03/05 | 617 | 623 | 615 | 619 | 91,500 |
2024/03/04 | 630 | 630 | 620 | 621 | 185,800 |
2024/03/01 | 634 | 639 | 628 | 631 | 103,500 |
2024/02/29 | 635 | 638 | 629 | 630 | 139,300 |
2024/02/28 | 622 | 633 | 621 | 633 | 161,300 |
2024/02/27 | 620 | 622 | 619 | 620 | 103,300 |
2024/02/26 | 622 | 625 | 619 | 621 | 148,400 |
2024/02/22 | 621 | 624 | 619 | 622 | 63,400 |
2024/02/21 | 625 | 626 | 621 | 621 | 111,600 |
2024/02/20 | 626 | 630 | 622 | 624 | 121,600 |
2024/02/19 | 628 | 634 | 624 | 626 | 142,100 |
2024/02/16 | 620 | 635 | 619 | 631 | 117,700 |
2024/02/15 | 630 | 635 | 617 | 623 | 165,800 |
2024/02/14 | 631 | 640 | 617 | 640 | 247,900 |
2024/02/13 | 644 | 644 | 630 | 631 | 138,500 |
2024/02/09 | 641 | 641 | 626 | 630 | 140,000 |
2024/02/08 | 638 | 647 | 634 | 641 | 126,700 |
2024/02/07 | 643 | 644 | 628 | 636 | 314,000 |
2024/02/06 | 667 | 672 | 652 | 654 | 160,200 |
2024/02/05 | 657 | 664 | 649 | 664 | 105,000 |
2024/02/02 | 662 | 664 | 655 | 655 | 103,100 |
2024/02/01 | 672 | 672 | 660 | 660 | 151,100 |
2024/01/31 | 678 | 679 | 660 | 669 | 212,300 |
2024/01/30 | 667 | 678 | 664 | 671 | 224,700 |
2024/01/29 | 647 | 659 | 646 | 658 | 161,800 |
2024/01/26 | 644 | 648 | 640 | 647 | 105,200 |
2024/01/25 | 644 | 644 | 640 | 643 | 69,300 |
2024/01/24 | 645 | 646 | 639 | 642 | 65,100 |
2024/01/23 | 647 | 648 | 641 | 644 | 79,100 |
2024/01/22 | 639 | 646 | 636 | 646 | 160,100 |
2024/01/19 | 632 | 639 | 630 | 635 | 156,000 |
2024/01/18 | 631 | 636 | 627 | 630 | 83,400 |
2024/01/17 | 640 | 641 | 631 | 631 | 94,000 |
2024/01/16 | 639 | 640 | 634 | 639 | 61,900 |
2024/01/15 | 637 | 640 | 634 | 639 | 66,600 |
2024/01/12 | 636 | 637 | 630 | 636 | 124,000 |
2024/01/11 | 637 | 638 | 631 | 635 | 129,700 |
2024/01/10 | 638 | 638 | 630 | 631 | 123,900 |
2024/01/09 | 642 | 644 | 637 | 638 | 99,300 |
2024/01/05 | 640 | 644 | 638 | 641 | 78,300 |
2024/01/04 | 636 | 642 | 632 | 640 | 91,000 |
2023/12/29 | 635 | 637 | 632 | 637 | 53,600 |
2023/12/28 | 629 | 642 | 626 | 635 | 143,900 |
2023/12/27 | 610 | 630 | 610 | 630 | 157,200 |
2023/12/26 | 610 | 611 | 607 | 609 | 59,700 |
2023/12/25 | 623 | 623 | 610 | 610 | 48,900 |
2023/12/22 | 616 | 627 | 616 | 619 | 70,200 |
2023/12/21 | 615 | 618 | 610 | 616 | 41,700 |
2023/12/20 | 615 | 619 | 612 | 618 | 50,100 |
2023/12/19 | 606 | 615 | 602 | 615 | 44,200 |
2023/12/18 | 605 | 610 | 600 | 607 | 79,900 |
2023/12/15 | 608 | 613 | 605 | 608 | 68,700 |
2023/12/14 | 617 | 623 | 602 | 612 | 104,400 |
2023/12/13 | 616 | 623 | 610 | 623 | 87,300 |
2023/12/12 | 627 | 627 | 617 | 621 | 54,900 |
2023/12/11 | 628 | 628 | 619 | 626 | 52,300 |
2023/12/08 | 628 | 629 | 619 | 625 | 127,400 |
2023/12/07 | 640 | 640 | 631 | 636 | 50,600 |
2023/12/06 | 640 | 641 | 635 | 641 | 35,800 |
2023/12/05 | 649 | 649 | 635 | 635 | 68,600 |
2023/12/04 | 647 | 651 | 638 | 651 | 68,000 |
2023/12/01 | 654 | 656 | 644 | 644 | 90,400 |
2023/11/30 | 662 | 662 | 647 | 657 | 84,900 |
2023/11/29 | 655 | 665 | 648 | 663 | 178,100 |
2023/11/28 | 655 | 659 | 648 | 656 | 112,700 |
2023/11/27 | 640 | 659 | 636 | 659 | 238,700 |
2023/11/24 | 624 | 635 | 614 | 635 | 227,200 |
2023/11/22 | 616 | 626 | 615 | 624 | 53,300 |
2023/11/21 | 620 | 620 | 611 | 614 | 81,000 |
2023/11/20 | 633 | 633 | 618 | 621 | 179,900 |
2023/11/17 | 650 | 654 | 629 | 639 | 759,200 |
2023/11/16 | 601 | 610 | 601 | 610 | 49,200 |
2023/11/15 | 604 | 605 | 600 | 602 | 64,500 |
2023/11/14 | 601 | 604 | 601 | 601 | 29,500 |
2023/11/13 | 604 | 607 | 600 | 600 | 49,800 |
2023/11/10 | 598 | 603 | 595 | 603 | 67,400 |
2023/11/09 | 597 | 603 | 591 | 596 | 72,000 |
2023/11/08 | 615 | 615 | 595 | 604 | 154,900 |
2023/11/07 | 610 | 614 | 605 | 609 | 79,700 |
2023/11/06 | 605 | 609 | 602 | 609 | 51,800 |
2023/11/02 | 602 | 605 | 595 | 597 | 55,400 |
2023/11/01 | 590 | 601 | 590 | 599 | 89,000 |
2023/10/31 | 592 | 600 | 590 | 600 | 36,700 |
2023/10/30 | 595 | 598 | 589 | 592 | 37,600 |
2023/10/27 | 586 | 600 | 586 | 599 | 38,900 |
2023/10/26 | 590 | 592 | 585 | 589 | 37,800 |
2023/10/25 | 595 | 599 | 591 | 595 | 34,000 |
2023/10/24 | 592 | 592 | 576 | 592 | 86,400 |
2023/10/23 | 600 | 600 | 590 | 593 | 53,300 |
2023/10/20 | 599 | 602 | 593 | 602 | 27,100 |
2023/10/19 | 600 | 605 | 598 | 602 | 37,700 |
2023/10/18 | 603 | 604 | 596 | 604 | 33,300 |
2023/10/17 | 604 | 607 | 594 | 603 | 45,600 |
2023/10/16 | 598 | 601 | 592 | 596 | 64,700 |
2023/10/13 | 609 | 610 | 600 | 602 | 51,500 |
2023/10/12 | 616 | 616 | 609 | 611 | 38,400 |
2023/10/11 | 625 | 625 | 616 | 616 | 32,300 |
2023/10/10 | 624 | 626 | 616 | 620 | 47,000 |
2023/10/06 | 612 | 622 | 612 | 614 | 57,200 |
2023/10/05 | 590 | 615 | 590 | 612 | 81,300 |
2023/10/04 | 592 | 604 | 584 | 586 | 143,600 |
2023/10/03 | 629 | 629 | 601 | 602 | 170,000 |
2023/10/02 | 643 | 654 | 632 | 632 | 61,400 |
2023/09/29 | 669 | 669 | 639 | 641 | 109,200 |
2023/09/28 | 672 | 672 | 660 | 667 | 61,800 |
2023/09/27 | 652 | 667 | 651 | 667 | 70,500 |
2023/09/26 | 662 | 664 | 646 | 651 | 83,500 |
2023/09/25 | 669 | 675 | 645 | 659 | 131,900 |
2023/09/22 | 654 | 667 | 650 | 664 | 107,900 |
2023/09/21 | 652 | 660 | 648 | 660 | 77,700 |
2023/09/20 | 654 | 654 | 644 | 648 | 93,500 |
2023/09/19 | 628 | 651 | 628 | 651 | 153,100 |
2023/09/15 | 631 | 632 | 625 | 628 | 70,000 |
2023/09/14 | 611 | 628 | 610 | 626 | 99,900 |
2023/09/13 | 610 | 614 | 605 | 611 | 54,400 |
2023/09/12 | 605 | 609 | 604 | 609 | 38,300 |
2023/09/11 | 614 | 614 | 600 | 606 | 118,900 |
2023/09/08 | 616 | 617 | 610 | 613 | 51,600 |
2023/09/07 | 609 | 620 | 609 | 618 | 68,900 |
2023/09/06 | 614 | 616 | 609 | 609 | 79,400 |
2023/09/05 | 619 | 621 | 612 | 613 | 75,300 |
2023/09/04 | 619 | 624 | 617 | 618 | 76,700 |
2023/09/01 | 610 | 623 | 610 | 619 | 70,200 |
2023/08/31 | 615 | 615 | 606 | 612 | 68,300 |
2023/08/30 | 593 | 612 | 591 | 607 | 217,700 |
2023/08/29 | 592 | 593 | 589 | 592 | 46,100 |
2023/08/28 | 592 | 592 | 585 | 587 | 55,400 |
2023/08/25 | 584 | 591 | 584 | 590 | 51,000 |
2023/08/24 | 583 | 590 | 583 | 589 | 58,100 |
2023/08/23 | 575 | 583 | 573 | 583 | 50,900 |
2023/08/22 | 575 | 577 | 572 | 577 | 30,700 |
2023/08/21 | 574 | 578 | 570 | 577 | 67,500 |
2023/08/18 | 568 | 578 | 568 | 570 | 60,100 |
2023/08/17 | 580 | 580 | 568 | 573 | 83,000 |
2023/08/16 | 586 | 587 | 581 | 581 | 41,700 |
2023/08/15 | 589 | 589 | 581 | 587 | 44,200 |
2023/08/14 | 590 | 591 | 580 | 583 | 85,400 |
2023/08/10 | 590 | 593 | 585 | 593 | 31,600 |
2023/08/09 | 593 | 594 | 585 | 593 | 65,400 |
2023/08/08 | 594 | 599 | 589 | 589 | 141,000 |
2023/08/07 | 577 | 595 | 576 | 595 | 264,000 |
2023/08/04 | 565 | 570 | 564 | 568 | 27,600 |
2023/08/03 | 569 | 569 | 565 | 567 | 30,300 |
2023/08/02 | 573 | 574 | 566 | 569 | 38,900 |
2023/08/01 | 563 | 573 | 563 | 573 | 56,300 |
2023/07/31 | 561 | 566 | 560 | 563 | 62,900 |
2023/07/28 | 562 | 562 | 556 | 558 | 75,800 |
2023/07/27 | 564 | 565 | 561 | 565 | 19,200 |
2023/07/26 | 562 | 565 | 561 | 564 | 16,400 |
2023/07/25 | 565 | 565 | 561 | 564 | 38,100 |
2023/07/24 | 559 | 564 | 559 | 560 | 36,800 |
2023/07/21 | 561 | 561 | 557 | 559 | 24,600 |
2023/07/20 | 560 | 563 | 557 | 562 | 17,500 |
2023/07/19 | 555 | 561 | 552 | 560 | 45,700 |
2023/07/18 | 553 | 559 | 552 | 555 | 33,800 |
2023/07/14 | 559 | 560 | 552 | 552 | 40,000 |
2023/07/13 | 556 | 559 | 549 | 559 | 63,700 |
2023/07/12 | 565 | 565 | 554 | 556 | 45,200 |
2023/07/11 | 565 | 567 | 559 | 564 | 49,500 |
2023/07/10 | 559 | 566 | 555 | 565 | 41,000 |
2023/07/07 | 555 | 560 | 547 | 557 | 96,200 |
2023/07/06 | 562 | 563 | 553 | 557 | 105,800 |
2023/07/05 | 565 | 565 | 558 | 564 | 60,000 |
2023/07/04 | 572 | 572 | 565 | 565 | 76,300 |
2023/07/03 | 570 | 574 | 569 | 570 | 54,300 |
2023/06/30 | 570 | 572 | 565 | 568 | 58,300 |
2023/06/29 | 570 | 582 | 569 | 572 | 154,100 |
2023/06/28 | 559 | 568 | 557 | 568 | 106,600 |
2023/06/27 | 560 | 560 | 549 | 555 | 91,500 |
2023/06/26 | 550 | 563 | 546 | 561 | 104,300 |
2023/06/23 | 550 | 558 | 546 | 549 | 95,300 |
2023/06/22 | 553 | 554 | 544 | 549 | 147,400 |
2023/06/21 | 531 | 548 | 530 | 548 | 173,400 |
2023/06/20 | 529 | 530 | 525 | 530 | 122,700 |
2023/06/19 | 522 | 529 | 520 | 528 | 129,500 |
2023/06/16 | 520 | 520 | 518 | 520 | 44,900 |
2023/06/15 | 514 | 519 | 514 | 519 | 44,600 |
2023/06/14 | 518 | 519 | 513 | 514 | 59,500 |
2023/06/13 | 515 | 522 | 515 | 516 | 115,800 |
2023/06/12 | 503 | 513 | 502 | 513 | 174,300 |
2023/06/09 | 500 | 502 | 499 | 502 | 18,100 |
2023/06/08 | 500 | 502 | 497 | 499 | 77,200 |
2023/06/07 | 502 | 504 | 500 | 500 | 94,500 |
2023/06/06 | 502 | 504 | 500 | 503 | 42,700 |
2023/06/05 | 505 | 506 | 502 | 504 | 72,300 |