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

新日本建設(1879)の株価時系列情報

新日本建設(1879)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
2026/06/02 2,248 2,248 2,152 2,184 111,100
2026/06/01 2,274 2,327 2,268 2,283 181,000
2026/05/29 2,286 2,301 2,261 2,262 167,800
2026/05/28 2,270 2,292 2,227 2,269 80,300
2026/05/27 2,320 2,323 2,276 2,278 89,000
2026/05/26 2,312 2,334 2,272 2,311 91,400
2026/05/25 2,283 2,315 2,271 2,304 119,800
2026/05/22 2,287 2,292 2,244 2,280 90,200
2026/05/21 2,234 2,305 2,234 2,285 101,500
2026/05/20 2,230 2,230 2,183 2,226 116,300
2026/05/19 2,258 2,284 2,243 2,252 118,500
2026/05/18 2,255 2,257 2,206 2,233 133,900
2026/05/15 2,290 2,339 2,251 2,256 119,400
2026/05/14 2,291 2,312 2,247 2,290 181,100
2026/05/13 2,178 2,315 2,160 2,304 370,600
2026/05/12 1,950 2,159 1,927 2,128 319,500
2026/05/11 1,937 1,962 1,935 1,954 94,400
2026/05/08 1,925 1,938 1,901 1,928 138,500
2026/05/07 1,960 1,976 1,942 1,943 88,800
2026/05/01 1,928 1,943 1,911 1,934 52,800
2026/04/30 1,953 1,959 1,910 1,928 107,100
2026/04/28 1,923 1,974 1,923 1,974 84,700
2026/04/27 1,929 1,940 1,916 1,923 81,900
2026/04/24 1,920 1,925 1,892 1,924 82,500
2026/04/23 1,901 1,918 1,882 1,918 138,300
2026/04/22 1,946 1,946 1,910 1,911 109,100
2026/04/21 1,953 1,959 1,934 1,935 71,800
2026/04/20 1,965 1,977 1,937 1,937 90,500
2026/04/17 1,979 1,985 1,942 1,953 112,600
2026/04/16 1,997 2,009 1,978 1,995 107,300
2026/04/15 1,989 2,006 1,974 1,985 120,000
2026/04/14 2,004 2,006 1,962 1,977 86,100
2026/04/13 2,008 2,025 1,969 1,988 93,500
2026/04/10 1,980 2,019 1,975 2,019 126,600
2026/04/09 1,993 1,996 1,963 1,980 153,200
2026/04/08 2,013 2,013 1,973 1,975 798,900
2026/04/07 1,980 1,993 1,968 1,975 104,400
2026/04/06 1,950 1,981 1,945 1,980 179,800
2026/04/03 1,987 1,988 1,963 1,963 122,700
2026/03/27 1,995 2,012 1,985 1,998 103,900
2026/03/26 1,996 2,001 1,974 1,995 52,800
2026/03/25 2,011 2,017 1,995 1,996 95,000
2026/03/24 1,964 1,971 1,940 1,971 69,300
2026/03/23 1,934 1,960 1,874 1,918 256,800
2026/03/19 2,002 2,013 1,974 1,974 90,700
2026/03/18 2,032 2,060 2,024 2,040 223,700
2026/03/17 1,972 2,014 1,971 2,004 169,300
2026/03/16 1,995 2,000 1,959 1,969 112,100
2026/03/13 1,942 2,001 1,934 1,995 282,200
2026/03/12 2,000 2,010 1,970 1,979 127,100
2026/03/11 2,019 2,043 2,016 2,016 69,000
2026/03/10 2,004 2,025 1,988 2,020 89,300
2026/03/09 1,904 1,969 1,903 1,965 159,200
2026/03/06 2,016 2,025 1,990 2,025 95,200
2026/03/05 2,027 2,055 2,013 2,030 125,600
2026/03/04 2,011 2,018 1,953 1,978 146,900
2026/03/03 2,116 2,124 2,054 2,054 103,600
2026/03/02 2,134 2,148 2,099 2,136 101,800
2026/02/27 2,145 2,201 2,135 2,201 140,800
2026/02/26 2,145 2,155 2,126 2,143 85,300
2026/02/25 2,085 2,135 2,067 2,131 104,600
2026/02/24 2,070 2,081 2,040 2,071 80,200
2026/02/20 2,080 2,080 2,046 2,060 60,900
2026/02/19 2,069 2,095 2,045 2,095 70,400
2026/02/18 2,075 2,086 2,058 2,060 51,600
2026/02/17 2,065 2,065 2,036 2,057 94,500
2026/02/16 2,077 2,077 2,034 2,060 89,800
2026/02/13 2,126 2,134 2,030 2,065 147,900
2026/02/12 2,172 2,252 2,107 2,139 201,400
2026/02/10 2,116 2,163 2,116 2,149 130,600
2026/02/09 2,122 2,122 2,085 2,108 108,900
2026/02/06 2,051 2,084 2,050 2,072 67,600
2026/02/05 2,079 2,080 2,046 2,066 69,200
2026/02/04 2,038 2,064 2,031 2,053 55,300
2026/02/03 1,999 2,042 1,995 2,039 54,700
2026/02/02 2,002 2,026 1,980 1,981 91,900
2026/01/30 1,985 2,001 1,963 1,995 85,400
2026/01/29 1,971 1,983 1,937 1,975 85,600
2026/01/28 2,021 2,029 1,987 1,989 73,600
2026/01/27 2,040 2,048 2,021 2,032 54,700
2026/01/26 2,060 2,069 2,046 2,051 80,700
2026/01/23 2,101 2,126 2,095 2,104 76,700
2026/01/22 2,080 2,101 2,070 2,093 66,700
2026/01/21 2,051 2,087 2,051 2,080 51,000
2026/01/20 2,121 2,121 2,073 2,085 58,300
2026/01/19 2,136 2,144 2,085 2,122 97,200
2026/01/16 2,106 2,141 2,083 2,141 101,200
2026/01/15 2,095 2,123 2,090 2,117 73,700
2026/01/14 2,080 2,106 2,080 2,095 51,600
2026/01/13 2,099 2,099 2,062 2,080 64,600
2026/01/09 2,060 2,076 2,060 2,064 56,200
2026/01/08 2,031 2,079 2,031 2,061 43,700
2026/01/07 2,025 2,058 2,020 2,051 70,500
2026/01/06 2,011 2,049 2,011 2,040 67,900
2026/01/05 2,054 2,056 2,003 2,011 83,300
2025/12/30 2,030 2,044 2,020 2,035 38,400
2025/12/29 2,030 2,032 2,006 2,026 64,200
2025/12/26 2,030 2,035 2,011 2,024 57,900
2025/12/25 2,038 2,038 2,019 2,030 40,500
2025/12/24 2,032 2,035 2,016 2,018 51,000
2025/12/23 2,025 2,036 2,014 2,032 65,600
2025/12/22 2,063 2,063 2,002 2,014 69,600
2025/12/19 1,990 2,028 1,985 2,028 107,600
2025/12/18 1,963 1,991 1,949 1,987 55,600
2025/12/17 1,960 1,968 1,940 1,961 65,400
2025/12/16 1,954 1,968 1,954 1,961 76,200
2025/12/15 1,946 1,966 1,939 1,963 76,900
2025/12/12 1,934 1,945 1,917 1,945 81,100
2025/12/11 1,973 1,973 1,893 1,894 75,600
2025/12/10 1,967 1,984 1,954 1,965 80,600
2025/12/09 1,943 1,953 1,930 1,952 78,100
2025/12/08 1,910 1,960 1,908 1,944 91,800
2025/12/05 1,907 1,930 1,884 1,887 76,000
2025/12/04 1,905 1,946 1,905 1,922 83,400
2025/12/03 1,911 1,927 1,893 1,910 66,400
2025/12/02 1,942 1,947 1,902 1,916 60,000
2025/12/01 1,975 1,988 1,938 1,939 97,400
2025/11/28 1,962 1,971 1,952 1,967 77,500
2025/11/27 1,950 1,953 1,927 1,953 149,000
2025/11/26 1,920 1,942 1,907 1,935 83,000
2025/11/25 1,900 1,910 1,884 1,903 68,900
2025/11/21 1,849 1,884 1,849 1,884 77,100
2025/11/20 1,849 1,854 1,832 1,848 42,300
2025/11/19 1,847 1,860 1,821 1,834 90,200
2025/11/18 1,844 1,868 1,830 1,839 138,000
2025/11/17 1,859 1,861 1,825 1,843 94,600
2025/11/14 1,881 1,900 1,752 1,819 330,400
2025/11/13 1,854 1,888 1,854 1,884 67,800
2025/11/12 1,823 1,861 1,820 1,842 73,100
2025/11/11 1,823 1,831 1,802 1,813 43,400
2025/11/10 1,815 1,834 1,813 1,823 55,300
2025/11/07 1,780 1,806 1,773 1,806 37,400
2025/11/06 1,792 1,816 1,789 1,795 37,200
2025/11/05 1,777 1,790 1,737 1,790 73,500
2025/11/04 1,772 1,802 1,760 1,789 50,200
2025/10/31 1,770 1,774 1,756 1,773 69,600
2025/10/30 1,767 1,779 1,758 1,770 76,200
2025/10/29 1,799 1,800 1,756 1,759 68,100
2025/10/28 1,868 1,868 1,795 1,796 45,800
2025/10/27 1,856 1,877 1,843 1,868 36,500
2025/10/24 1,841 1,858 1,831 1,835 46,900
2025/10/23 1,816 1,839 1,805 1,834 43,900
2025/10/22 1,832 1,838 1,818 1,824 56,300
2025/10/21 1,840 1,841 1,822 1,832 35,800
2025/10/20 1,846 1,846 1,828 1,838 25,100
2025/10/17 1,809 1,822 1,804 1,819 36,400
2025/10/16 1,801 1,823 1,801 1,816 66,900
2025/10/15 1,779 1,799 1,776 1,793 33,200
2025/10/14 1,753 1,792 1,751 1,772 49,100
2025/10/10 1,784 1,798 1,770 1,784 64,900
2025/10/09 1,833 1,835 1,803 1,805 73,100
2025/10/08 1,863 1,881 1,832 1,832 57,700
2025/10/07 1,852 1,864 1,844 1,861 63,700
2025/10/06 1,842 1,868 1,823 1,852 85,000
2025/10/03 1,776 1,802 1,776 1,802 44,100
2025/10/02 1,800 1,829 1,778 1,781 60,600
2025/10/01 1,835 1,835 1,780 1,808 73,200
2025/09/30 1,854 1,857 1,825 1,844 74,100
2025/09/29 1,869 1,877 1,831 1,854 56,500
2025/09/26 1,842 1,881 1,842 1,878 80,300
2025/09/25 1,825 1,840 1,820 1,833 193,000
2025/09/24 1,835 1,844 1,820 1,825 69,500
2025/09/22 1,848 1,854 1,817 1,839 111,900
2025/09/19 1,861 1,872 1,832 1,849 114,500
2025/09/18 1,860 1,869 1,840 1,859 60,300
2025/09/17 1,903 1,907 1,858 1,860 63,600
2025/09/16 1,931 1,934 1,908 1,912 42,800
2025/09/12 1,931 1,954 1,929 1,936 61,000
2025/09/11 1,944 1,955 1,926 1,932 48,300
2025/09/10 1,950 1,970 1,937 1,944 35,900
2025/09/09 1,951 1,975 1,934 1,950 89,600
2025/09/08 1,930 1,934 1,913 1,923 41,100
2025/09/05 1,914 1,923 1,898 1,918 86,300
2025/09/04 1,889 1,921 1,882 1,919 96,100
2025/09/03 1,897 1,897 1,875 1,885 44,400
2025/09/02 1,901 1,901 1,888 1,897 38,700
2025/09/01 1,880 1,897 1,867 1,893 43,900
2025/08/29 1,878 1,888 1,874 1,888 29,700
2025/08/28 1,874 1,883 1,857 1,880 36,800
2025/08/27 1,859 1,889 1,850 1,871 56,000
2025/08/26 1,877 1,882 1,848 1,859 42,000
2025/08/25 1,904 1,911 1,866 1,875 56,000
2025/08/22 1,898 1,905 1,881 1,900 35,900
2025/08/21 1,900 1,900 1,876 1,891 30,000
2025/08/20 1,890 1,898 1,875 1,888 46,200
2025/08/19 1,882 1,894 1,864 1,883 50,900
2025/08/18 1,864 1,884 1,864 1,884 76,000
2025/08/15 1,881 1,881 1,843 1,862 52,700
2025/08/14 1,888 1,894 1,865 1,881 47,700
2025/08/13 1,870 1,898 1,858 1,898 57,200
2025/08/12 1,900 1,919 1,872 1,880 106,200
2025/08/08 1,825 1,950 1,825 1,871 160,200
2025/08/07 1,815 1,842 1,807 1,822 66,700
2025/08/06 1,780 1,806 1,771 1,802 57,500
2025/08/05 1,780 1,801 1,762 1,780 49,500
2025/08/04 1,799 1,799 1,772 1,780 74,200
2025/08/01 1,768 1,821 1,768 1,812 83,800
2025/07/31 1,750 1,767 1,750 1,762 74,800
2025/07/30 1,723 1,749 1,722 1,742 67,700
2025/07/29 1,710 1,720 1,702 1,718 34,300

このページの先頭へ