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
2017/12/29 994 995 977 988 76,800
2017/12/28 985 1,005 982 994 158,700
2017/12/27 959 994 958 986 134,900
2017/12/26 948 957 935 949 88,000
2017/12/25 957 960 944 948 40,500
2017/12/22 957 961 947 951 62,000
2017/12/21 960 961 945 957 64,300
2017/12/20 972 972 950 955 63,000
2017/12/19 1,001 1,003 970 972 105,500
2017/12/18 1,003 1,015 990 1,003 173,900
2017/12/15 988 1,001 970 990 306,000
2017/12/14 946 977 936 975 254,600
2017/12/13 962 964 929 932 149,700
2017/12/12 980 981 955 962 131,100
2017/12/11 982 987 965 982 168,000
2017/12/08 951 981 951 976 184,600
2017/12/07 955 978 952 966 233,400
2017/12/06 911 960 907 955 464,300
2017/12/05 919 929 906 921 152,500
2017/12/04 938 941 918 922 166,100
2017/12/01 938 954 933 938 152,300
2017/11/30 924 938 924 938 159,600
2017/11/29 917 929 905 927 115,600
2017/11/28 905 917 901 909 89,600
2017/11/27 920 920 896 907 105,600
2017/11/24 925 926 912 920 68,500
2017/11/22 913 927 897 923 144,400
2017/11/21 899 933 899 913 163,400
2017/11/20 880 898 872 893 200,300
2017/11/17 885 892 873 880 190,500
2017/11/16 873 890 854 885 283,400
2017/11/15 906 906 866 875 337,400
2017/11/14 958 962 906 908 394,600
2017/11/13 1,036 1,036 960 961 247,200
2017/11/10 1,025 1,081 1,020 1,059 271,900
2017/11/09 1,016 1,048 1,011 1,034 336,800
2017/11/08 1,020 1,028 1,011 1,016 177,300
2017/11/07 1,007 1,026 1,002 1,024 116,900
2017/11/06 1,015 1,025 1,007 1,022 136,800
2017/11/02 1,012 1,016 997 1,011 97,300
2017/11/01 1,010 1,015 995 1,007 170,900
2017/10/31 993 1,018 991 1,005 187,200
2017/10/30 971 990 970 985 220,100
2017/10/27 959 977 954 969 172,400
2017/10/26 946 958 941 954 68,400
2017/10/25 939 957 939 945 152,200
2017/10/24 927 934 925 934 65,700
2017/10/23 940 940 913 926 172,100
2017/10/20 930 940 919 932 140,600
2017/10/19 935 965 930 940 234,800
2017/10/18 907 932 907 929 219,800
2017/10/17 902 907 895 907 74,000
2017/10/16 907 912 904 909 70,800
2017/10/13 904 913 902 907 103,000
2017/10/12 900 911 900 902 94,700
2017/10/11 910 910 894 898 144,100
2017/10/10 911 925 899 909 122,300
2017/10/06 918 918 904 910 88,100
2017/10/05 889 920 889 913 240,800
2017/10/04 884 896 879 888 145,100
2017/10/03 878 891 868 879 124,200
2017/10/02 872 878 867 875 82,300
2017/09/29 866 869 858 868 75,900
2017/09/28 875 875 856 866 104,100
2017/09/27 876 876 855 873 103,700
2017/09/26 880 884 866 870 105,100
2017/09/25 876 885 873 879 145,500
2017/09/22 870 876 856 861 137,100
2017/09/21 850 871 845 867 173,800
2017/09/20 842 850 838 848 122,500
2017/09/19 851 860 840 846 122,600
2017/09/15 821 843 818 837 175,100
2017/09/14 826 835 820 823 112,800
2017/09/13 822 830 817 827 111,100
2017/09/12 802 823 802 820 182,700
2017/09/11 836 836 788 794 304,000
2017/09/08 821 834 813 831 240,100
2017/09/07 794 825 793 824 278,400
2017/09/06 784 786 756 780 294,300
2017/09/05 812 818 798 799 157,100
2017/09/04 812 817 807 812 107,100
2017/09/01 806 814 806 811 197,600
2017/08/31 820 824 803 805 253,600
2017/08/30 824 826 813 815 129,200
2017/08/29 822 830 819 824 85,800
2017/08/28 833 835 821 828 100,000
2017/08/25 823 833 816 833 67,800
2017/08/24 829 830 816 816 139,700
2017/08/23 847 847 829 834 99,200
2017/08/22 854 854 836 845 110,600
2017/08/21 834 847 832 847 108,600
2017/08/18 827 832 819 831 80,100
2017/08/17 840 842 828 834 102,100
2017/08/16 834 840 815 833 182,500
2017/08/15 831 843 829 836 140,500
2017/08/14 856 856 828 831 144,300
2017/08/10 887 902 840 857 237,100
2017/08/09 928 933 900 910 117,400
2017/08/08 950 956 938 941 78,700
2017/08/07 922 951 922 948 140,300
2017/08/04 895 918 894 918 142,600
2017/08/03 916 916 888 890 207,700
2017/08/02 915 922 899 920 131,600
2017/08/01 898 908 898 908 46,800
2017/07/31 903 906 891 899 86,600
2017/07/28 911 911 900 908 123,500
2017/07/27 923 932 907 913 92,300
2017/07/26 942 942 916 922 104,600
2017/07/25 943 946 929 939 83,400
2017/07/24 922 937 918 936 80,200
2017/07/21 934 934 921 928 53,200
2017/07/20 934 943 932 935 45,300
2017/07/19 931 940 930 934 58,300
2017/07/18 940 946 925 940 88,600
2017/07/14 933 941 925 940 82,800
2017/07/13 946 952 929 933 63,200
2017/07/12 956 959 936 944 104,300
2017/07/11 946 957 943 956 76,900
2017/07/10 939 949 931 945 106,800
2017/07/07 935 940 920 932 106,500
2017/07/06 910 944 909 940 126,300
2017/07/05 906 918 896 916 189,000
2017/07/04 922 923 907 910 99,400
2017/07/03 915 926 911 918 102,500
2017/06/30 930 930 910 913 136,100
2017/06/29 931 939 928 939 80,700
2017/06/28 943 944 925 929 126,100
2017/06/27 957 957 938 943 87,600
2017/06/26 957 957 943 946 92,600
2017/06/23 966 967 955 957 77,500
2017/06/22 979 979 968 968 69,300
2017/06/21 985 991 976 976 81,200
2017/06/20 972 985 968 982 74,600
2017/06/19 976 983 970 971 51,500
2017/06/16 978 978 960 975 121,400
2017/06/15 958 974 949 969 127,100
2017/06/14 984 985 969 969 59,100
2017/06/13 979 992 978 984 66,300
2017/06/12 961 982 960 979 97,600
2017/06/09 985 992 968 968 161,000
2017/06/08 1,007 1,009 989 990 99,900
2017/06/07 1,010 1,016 1,000 1,002 87,000
2017/06/06 1,025 1,028 1,012 1,015 99,200
2017/06/05 1,024 1,031 1,011 1,025 151,200
2017/06/02 1,043 1,049 1,031 1,033 152,600
2017/06/01 1,031 1,047 1,031 1,042 79,000
2017/05/31 1,022 1,033 1,022 1,031 67,400
2017/05/30 1,021 1,050 1,020 1,032 61,900
2017/05/29 1,035 1,048 1,032 1,032 64,200
2017/05/26 1,054 1,057 1,040 1,041 107,500
2017/05/25 1,064 1,074 1,057 1,057 119,000
2017/05/24 1,050 1,076 1,047 1,072 274,700
2017/05/23 1,059 1,064 1,049 1,053 201,000
2017/05/22 1,026 1,058 1,018 1,055 294,400
2017/05/19 1,030 1,032 1,017 1,027 144,100
2017/05/18 982 1,032 978 1,029 270,800
2017/05/17 993 1,012 985 1,006 231,600
2017/05/16 982 1,002 976 999 231,900
2017/05/15 961 982 956 973 203,800
2017/05/12 932 978 924 970 331,600
2017/05/11 930 935 923 932 141,600
2017/05/10 935 936 926 931 73,600
2017/05/09 935 941 922 935 111,900
2017/05/08 918 939 915 936 218,400
2017/05/02 899 912 897 901 103,500
2017/05/01 880 897 880 896 97,500
2017/04/28 877 879 867 876 153,600
2017/04/27 880 883 868 870 118,900
2017/04/26 866 879 845 873 140,100
2017/04/25 866 870 861 865 76,800
2017/04/24 871 876 862 867 89,100
2017/04/21 845 864 845 860 86,700
2017/04/20 848 850 837 845 172,700
2017/04/19 841 852 836 848 63,800
2017/04/18 852 856 839 843 69,300
2017/04/17 827 838 827 837 81,000
2017/04/14 843 844 828 831 71,600
2017/04/13 843 851 837 848 89,200
2017/04/12 872 872 842 853 126,800
2017/04/11 881 885 866 871 121,000
2017/04/10 874 877 866 876 99,300
2017/04/07 860 871 848 859 155,200
2017/04/06 873 879 852 855 116,300
2017/04/05 889 893 870 872 127,700
2017/04/04 892 901 876 878 131,200
2017/04/03 890 905 885 896 114,900
2017/03/31 923 933 894 894 180,300
2017/03/30 953 958 918 918 147,000
2017/03/29 957 964 944 959 101,700
2017/03/28 963 964 951 958 95,300
2017/03/27 948 962 947 959 105,900
2017/03/24 935 964 935 962 131,300
2017/03/23 930 939 926 937 63,700
2017/03/22 944 953 935 935 134,200
2017/03/21 950 959 947 957 59,300
2017/03/17 951 956 943 954 69,000
2017/03/16 950 960 948 954 130,100
2017/03/15 954 955 948 953 53,300
2017/03/14 952 970 952 963 81,600
2017/03/13 971 971 955 955 120,600
2017/03/10 976 976 960 967 139,100
2017/03/09 957 976 953 964 180,200
2017/03/08 944 959 943 955 75,100
2017/03/07 951 955 936 948 78,300
2017/03/06 950 958 946 951 69,700
2017/03/03 949 955 942 951 73,900
2017/03/02 960 976 942 946 174,100
2017/03/01 954 957 932 947 196,900
2017/02/28 951 965 942 953 221,800
2017/02/27 936 942 921 940 94,700
2017/02/24 941 944 927 942 131,200
2017/02/23 951 956 934 950 112,500
2017/02/22 932 952 922 951 182,100
2017/02/21 929 935 920 932 72,400
2017/02/20 901 930 892 929 156,300
2017/02/17 900 906 884 900 65,600
2017/02/16 917 918 896 903 91,500
2017/02/15 885 917 885 916 243,600
2017/02/14 882 900 877 880 173,300
2017/02/13 886 893 870 877 204,600
2017/02/10 866 883 859 879 227,500
2017/02/09 899 906 849 854 408,900
2017/02/08 910 922 873 898 347,800
2017/02/07 861 900 860 899 239,800
2017/02/06 870 881 853 861 91,800
2017/02/03 858 873 857 863 121,700
2017/02/02 887 887 857 857 109,800
2017/02/01 866 887 861 886 127,600
2017/01/31 880 890 863 871 244,100
2017/01/30 893 896 878 896 123,300
2017/01/27 902 902 891 893 89,800
2017/01/26 904 907 887 896 85,600
2017/01/25 890 928 883 889 120,300
2017/01/24 885 889 880 885 106,300
2017/01/23 903 907 885 890 161,800
2017/01/20 905 911 894 904 242,800
2017/01/19 910 934 910 912 147,200
2017/01/18 901 915 901 909 136,200
2017/01/17 922 930 913 916 119,400
2017/01/16 923 942 918 932 100,900
2017/01/13 913 933 895 929 155,400
2017/01/12 943 943 913 913 303,000
2017/01/11 946 960 943 947 71,000
2017/01/10 962 977 942 948 187,200
2017/01/06 982 982 957 963 210,700
2017/01/05 997 999 983 993 126,900
2017/01/04 948 1,003 946 1,003 341,400

このページの先頭へ