日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2013/12/30 59 64 59 61 2,840,900
2013/12/27 64 65 62 62 1,478,700
2013/12/26 58 63 58 63 2,667,200
2013/12/25 55 57 54 56 1,368,700
2013/12/24 58 59 54 55 2,594,200
2013/12/20 59 59 58 58 1,327,600
2013/12/19 58 61 58 59 1,217,000
2013/12/18 58 59 57 58 1,083,200
2013/12/17 58 59 58 58 777,400
2013/12/16 60 61 58 58 1,123,800
2013/12/13 61 61 60 60 527,800
2013/12/12 61 62 60 61 770,500
2013/12/11 62 63 61 62 490,500
2013/12/10 61 63 61 63 603,500
2013/12/09 62 63 61 61 444,500
2013/12/06 61 63 61 61 588,300
2013/12/05 62 63 61 62 811,200
2013/12/04 62 63 62 63 645,600
2013/12/03 63 64 62 64 699,300
2013/12/02 63 64 62 62 881,700
2013/11/29 62 63 62 62 998,000
2013/11/28 63 64 62 62 561,400
2013/11/27 64 64 62 63 509,400
2013/11/26 63 64 62 64 511,900
2013/11/25 65 65 63 63 853,300
2013/11/22 64 66 63 65 1,217,300
2013/11/21 64 65 63 64 658,700
2013/11/20 65 66 64 64 445,800
2013/11/19 67 67 64 65 1,411,800
2013/11/18 65 68 65 67 2,289,300
2013/11/15 63 65 63 64 1,265,200
2013/11/14 62 64 61 62 1,101,400
2013/11/13 62 63 61 62 635,400
2013/11/12 61 63 61 62 1,014,600
2013/11/11 65 65 61 61 2,390,900
2013/11/08 67 68 66 67 569,500
2013/11/07 69 69 66 66 734,500
2013/11/06 66 69 66 69 407,000
2013/11/05 66 67 65 66 554,100
2013/11/01 67 68 65 65 838,500
2013/10/31 68 69 67 67 879,000
2013/10/30 70 70 68 68 841,900
2013/10/29 69 70 68 69 545,900
2013/10/28 70 71 68 69 882,200
2013/10/25 72 73 70 70 1,966,600
2013/10/24 69 72 69 72 1,140,200
2013/10/23 74 75 69 70 3,368,200
2013/10/22 71 73 69 73 2,686,100
2013/10/21 67 72 67 72 5,148,400
2013/10/18 66 67 66 66 803,200
2013/10/17 66 67 66 66 1,021,300
2013/10/16 66 66 64 64 1,177,400
2013/10/15 67 69 66 66 1,002,100
2013/10/11 67 68 65 67 810,300
2013/10/10 67 67 65 65 724,100
2013/10/09 64 67 63 66 821,100
2013/10/08 62 66 61 65 1,567,500
2013/10/07 64 65 63 63 1,053,600
2013/10/04 66 66 64 65 930,400
2013/10/03 67 67 65 67 930,400
2013/10/02 70 71 67 67 1,882,400
2013/10/01 70 72 69 69 852,000
2013/09/30 70 71 69 70 1,119,300
2013/09/27 73 74 71 72 1,250,200
2013/09/26 72 74 70 73 1,202,000
2013/09/25 75 76 71 72 2,137,800
2013/09/24 74 75 72 74 2,142,700
2013/09/20 75 76 73 74 1,958,400
2013/09/19 79 79 71 73 7,604,200
2013/09/18 74 91 73 75 36,335,300
2013/09/17 66 70 66 69 2,211,400
2013/09/13 64 68 63 66 1,629,100
2013/09/12 66 67 63 64 1,810,600
2013/09/11 70 70 66 67 1,573,300
2013/09/10 71 71 68 68 3,222,000
2013/09/09 73 74 66 71 7,345,100
2013/09/06 60 61 57 58 1,622,700
2013/09/05 64 65 60 61 1,220,700
2013/09/04 63 65 61 64 1,634,700
2013/09/03 64 69 61 63 4,244,900
2013/09/02 55 62 53 61 2,526,500
2013/08/30 55 56 54 54 434,700
2013/08/29 53 55 52 54 691,700
2013/08/28 55 55 53 54 840,700
2013/08/27 56 57 53 57 1,432,200
2013/08/26 57 59 57 57 666,800
2013/08/23 59 60 57 59 1,485,300
2013/08/22 59 60 59 59 307,700
2013/08/21 61 62 59 61 722,300
2013/08/20 63 64 61 61 427,400
2013/08/19 60 63 60 63 1,042,600
2013/08/16 60 61 59 60 401,000
2013/08/15 60 62 59 60 1,084,200
2013/08/14 61 62 59 60 670,900
2013/08/13 61 62 59 60 1,546,800
2013/08/12 58 62 58 61 2,823,400
2013/08/09 67 69 67 67 647,300
2013/08/08 67 69 67 67 603,600
2013/08/07 70 70 68 68 730,200
2013/08/06 71 72 70 70 772,000
2013/08/05 71 74 70 70 2,148,200
2013/08/02 67 71 66 70 2,518,300
2013/08/01 65 66 63 66 1,013,100
2013/07/31 66 66 63 65 781,700
2013/07/30 62 67 62 66 1,171,400
2013/07/29 68 68 62 63 1,902,100
2013/07/26 67 69 66 68 1,189,600
2013/07/25 69 70 68 68 662,200
2013/07/24 70 70 68 68 1,172,500
2013/07/23 71 71 70 70 465,900
2013/07/22 73 74 69 71 3,371,500
2013/07/19 71 72 68 71 2,377,300
2013/07/18 70 71 69 70 811,300
2013/07/17 70 71 69 69 789,400
2013/07/16 70 72 68 71 1,440,100
2013/07/12 72 73 68 69 2,015,600
2013/07/11 67 73 65 72 2,767,800
2013/07/10 69 70 66 67 1,908,500
2013/07/09 72 75 68 71 2,725,400
2013/07/08 75 76 72 72 3,521,800
2013/07/05 75 75 67 71 7,488,300
2013/07/04 62 83 60 75 16,868,000
2013/07/03 62 62 59 61 2,538,700
2013/07/02 63 64 61 63 2,082,200
2013/07/01 59 62 57 61 1,704,400
2013/06/28 52 60 51 57 2,463,100
2013/06/27 49 51 44 51 2,636,200
2013/06/26 56 57 48 48 4,047,500
2013/06/25 58 58 55 56 1,634,300
2013/06/24 61 62 59 59 655,400
2013/06/21 60 62 58 60 1,017,100
2013/06/20 62 63 61 62 406,900
2013/06/19 64 65 61 63 1,953,400
2013/06/18 59 63 58 63 2,078,800
2013/06/17 58 59 57 59 494,300
2013/06/14 59 60 57 59 1,008,500
2013/06/13 59 59 56 56 1,119,100
2013/06/12 56 61 55 60 1,577,400
2013/06/11 61 61 57 58 1,912,900
2013/06/10 61 62 57 61 2,793,100
2013/06/07 55 57 52 56 4,552,100
2013/06/06 66 67 58 60 4,452,300
2013/06/05 73 73 67 69 2,838,700
2013/06/04 66 69 65 69 2,168,300
2013/06/03 69 70 66 67 1,329,700
2013/05/31 72 77 70 71 5,973,000
2013/05/30 69 70 66 68 1,642,700
2013/05/29 71 73 68 72 3,331,600
2013/05/28 65 68 64 67 1,984,700
2013/05/27 66 68 65 67 1,512,600
2013/05/24 67 70 65 69 3,372,600
2013/05/23 73 74 64 66 4,619,700
2013/05/22 75 76 70 73 3,387,000
2013/05/21 80 80 74 76 3,379,800
2013/05/20 82 84 79 81 2,682,700
2013/05/17 74 81 72 81 3,994,500
2013/05/16 78 80 64 76 7,510,500
2013/05/15 85 86 79 81 4,827,200
2013/05/14 86 89 85 86 4,777,600
2013/05/13 92 92 85 90 9,379,700
2013/05/10 107 108 96 99 6,746,900
2013/05/09 98 105 98 102 8,724,800
2013/05/08 96 99 94 97 6,259,300
2013/05/07 98 103 95 98 7,603,700
2013/05/02 90 94 90 94 3,176,900
2013/05/01 94 98 87 93 7,437,500
2013/04/30 94 99 92 96 10,658,300
2013/04/26 83 89 82 87 8,840,600
2013/04/25 83 83 80 83 3,968,800
2013/04/24 87 88 81 83 4,481,700
2013/04/23 92 92 85 85 6,817,100
2013/04/22 84 91 81 90 13,549,100
2013/04/19 79 80 77 80 3,083,600
2013/04/18 77 83 75 79 6,228,400
2013/04/17 82 84 79 80 5,004,100
2013/04/16 77 86 77 84 9,729,800
2013/04/15 88 88 81 85 8,095,400
2013/04/12 88 90 85 88 9,110,400
2013/04/11 99 100 83 85 13,158,200
2013/04/10 98 103 81 92 21,858,200
2013/04/09 124 134 97 103 41,968,000
2013/04/08 95 110 85 110 41,027,300
2013/04/05 97 104 80 80 28,528,500
2013/04/04 75 94 72 84 41,614,000
2013/04/03 53 76 53 76 44,567,000
2013/04/02 42 48 41 48 4,684,400
2013/04/01 44 50 42 43 9,191,600
2013/03/29 45 45 41 42 2,896,300
2013/03/28 45 48 42 44 8,336,200
2013/03/27 39 44 39 42 3,280,900
2013/03/26 41 42 39 39 755,900
2013/03/25 41 42 41 41 452,100
2013/03/22 41 42 41 41 382,800
2013/03/21 43 43 41 41 850,700
2013/03/19 43 43 42 42 420,200
2013/03/18 43 43 41 42 545,300
2013/03/15 43 44 41 43 1,484,500
2013/03/14 40 43 40 42 1,481,700
2013/03/13 42 42 40 41 398,100
2013/03/12 41 42 40 42 1,131,300
2013/03/11 40 41 40 41 524,300
2013/03/08 41 41 39 40 986,700
2013/03/07 42 43 40 41 1,394,000
2013/03/06 42 43 41 42 518,100
2013/03/05 42 43 41 41 590,300
2013/03/04 41 42 40 41 1,005,900
2013/03/01 41 41 40 40 765,400
2013/02/28 40 41 40 40 468,800
2013/02/27 41 42 40 40 598,200
2013/02/26 41 41 40 41 576,400
2013/02/25 41 43 40 42 840,600
2013/02/22 41 41 39 40 347,000
2013/02/21 40 41 39 40 453,300
2013/02/20 39 41 38 39 667,400
2013/02/19 37 42 36 39 2,038,500
2013/02/18 35 37 35 36 636,900
2013/02/15 37 38 33 35 1,668,500
2013/02/14 36 38 35 37 1,258,000
2013/02/13 39 40 35 36 2,310,300
2013/02/12 43 43 39 41 1,864,200
2013/02/08 44 45 42 43 1,441,300
2013/02/07 45 45 42 44 1,909,500
2013/02/06 46 46 44 44 1,157,300
2013/02/05 47 47 44 45 2,777,900
2013/02/04 49 50 48 50 1,400,800
2013/02/01 49 49 47 47 1,480,000
2013/01/31 51 52 48 49 2,428,200
2013/01/30 50 52 48 52 2,845,000
2013/01/29 50 51 48 50 1,913,200
2013/01/28 45 50 44 49 3,786,900
2013/01/25 42 46 42 45 2,670,700
2013/01/24 42 43 40 41 2,079,900
2013/01/23 47 47 42 44 2,044,700
2013/01/22 48 48 46 46 1,052,000
2013/01/21 47 49 46 49 1,765,000
2013/01/18 48 49 45 45 1,804,300
2013/01/17 50 52 44 47 4,467,700
2013/01/16 54 55 50 50 5,098,100
2013/01/15 48 54 47 54 8,789,200
2013/01/11 46 48 44 46 3,315,600
2013/01/10 41 53 39 45 18,292,100
2013/01/09 35 38 34 38 3,182,600
2013/01/08 37 39 35 37 3,170,500
2013/01/07 32 39 32 38 7,369,700
2013/01/04 31 32 29 32 1,865,200

このページの先頭へ