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
2019/12/30 960 960 942 944 22,500
2019/12/27 956 965 956 958 16,000
2019/12/26 942 956 939 955 45,500
2019/12/25 955 964 936 941 70,400
2019/12/24 952 956 938 952 37,900
2019/12/23 975 975 947 948 35,900
2019/12/20 975 975 960 970 59,600
2019/12/19 975 978 968 972 22,300
2019/12/18 983 983 969 979 28,300
2019/12/17 988 988 968 982 33,000
2019/12/16 990 993 975 977 30,900
2019/12/13 995 995 982 983 66,200
2019/12/12 977 977 957 969 29,000
2019/12/11 984 984 962 972 32,100
2019/12/10 982 992 973 984 43,100
2019/12/09 988 1,001 981 984 43,400
2019/12/06 948 977 948 973 76,800
2019/12/05 913 943 911 943 67,500
2019/12/04 895 919 888 917 61,500
2019/12/03 913 914 896 908 81,800
2019/12/02 927 934 920 928 54,300
2019/11/29 930 934 919 932 27,100
2019/11/28 930 930 914 927 38,000
2019/11/27 912 926 912 925 30,000
2019/11/26 925 926 909 911 67,900
2019/11/25 935 935 915 922 36,700
2019/11/22 918 934 903 924 67,500
2019/11/21 921 930 896 914 88,700
2019/11/20 966 972 922 926 69,300
2019/11/19 967 987 954 975 63,300
2019/11/18 954 974 935 968 86,000
2019/11/15 935 971 933 954 170,400
2019/11/14 929 965 912 942 128,700
2019/11/13 947 976 928 931 85,800
2019/11/12 910 936 894 933 58,300
2019/11/11 903 914 900 911 97,100
2019/11/08 902 910 891 895 72,900
2019/11/07 890 894 883 887 38,900
2019/11/06 897 897 876 886 55,900
2019/11/05 860 897 857 894 106,400
2019/11/01 849 853 833 847 26,100
2019/10/31 850 859 838 855 52,900
2019/10/30 840 844 823 844 124,700
2019/10/29 842 850 832 840 40,800
2019/10/28 849 853 831 836 91,200
2019/10/25 845 846 823 842 58,600
2019/10/24 843 843 827 842 42,700
2019/10/23 832 836 818 836 35,400
2019/10/21 828 828 818 824 14,600
2019/10/18 830 843 817 820 35,000
2019/10/17 824 829 814 825 41,400
2019/10/16 818 829 815 821 76,500
2019/10/15 816 823 809 818 73,300
2019/10/11 792 797 781 795 47,800
2019/10/10 797 799 778 787 33,900
2019/10/09 781 795 777 794 48,300
2019/10/08 780 785 774 781 43,600
2019/10/07 764 777 751 777 53,800
2019/10/04 750 758 741 756 27,900
2019/10/03 748 750 738 748 46,200
2019/10/02 772 786 764 770 35,700
2019/10/01 761 778 761 777 41,700
2019/09/30 774 774 749 755 52,700
2019/09/27 791 791 765 773 52,700
2019/09/26 806 806 783 788 86,300
2019/09/25 800 800 774 793 48,500
2019/09/24 810 829 796 800 57,600
2019/09/20 806 821 798 808 97,000
2019/09/19 775 799 774 796 102,000
2019/09/18 752 773 749 769 103,200
2019/09/17 755 755 741 750 62,600
2019/09/13 742 750 737 748 118,500
2019/09/12 774 775 736 750 124,200
2019/09/11 752 768 752 761 84,700
2019/09/10 746 756 741 749 42,700
2019/09/09 737 749 731 745 27,300
2019/09/06 756 764 734 734 51,800
2019/09/05 735 759 735 753 39,400
2019/09/04 736 742 725 729 57,100
2019/09/03 742 747 734 742 25,600
2019/09/02 755 756 739 739 22,400
2019/08/30 775 775 755 760 68,800
2019/08/29 768 770 759 765 15,000
2019/08/28 765 770 763 767 35,500
2019/08/27 748 765 748 764 63,500
2019/08/26 740 741 711 733 67,100
2019/08/23 748 756 746 751 34,300
2019/08/22 750 755 740 740 19,200
2019/08/21 749 755 742 746 28,500
2019/08/20 750 766 748 760 33,600
2019/08/19 742 754 740 742 24,500
2019/08/16 728 743 725 736 34,400
2019/08/15 727 741 724 738 48,400
2019/08/14 706 754 706 752 137,900
2019/08/13 729 752 696 700 107,600
2019/08/09 806 820 795 804 43,400
2019/08/08 807 821 794 806 30,100
2019/08/07 795 802 787 798 47,600
2019/08/06 798 805 783 799 65,400
2019/08/05 823 825 804 816 52,900
2019/08/02 848 854 825 829 70,000
2019/08/01 855 863 853 863 26,700
2019/07/31 875 884 853 859 95,600
2019/07/30 882 887 872 881 63,100
2019/07/29 889 894 870 876 33,700
2019/07/26 887 891 884 887 24,600
2019/07/25 902 902 883 897 36,300
2019/07/24 896 897 884 887 28,700
2019/07/23 898 905 887 893 30,000
2019/07/22 911 918 891 894 38,000
2019/07/19 877 912 877 911 38,600
2019/07/18 907 913 872 872 69,500
2019/07/17 902 928 891 918 53,400
2019/07/16 905 913 901 901 25,900
2019/07/12 912 915 906 909 39,400
2019/07/11 904 915 904 912 33,600
2019/07/10 900 915 894 904 43,000
2019/07/09 913 919 899 899 48,100
2019/07/08 935 939 909 910 58,500
2019/07/05 934 948 929 940 42,300
2019/07/04 927 947 927 935 44,800
2019/07/03 917 928 908 926 27,300
2019/07/02 927 927 911 917 35,200
2019/07/01 914 929 911 929 43,500
2019/06/28 903 912 889 891 59,900
2019/06/27 890 911 889 911 49,900
2019/06/26 884 898 880 888 43,400
2019/06/25 915 915 882 882 40,300
2019/06/24 907 920 907 919 23,400
2019/06/21 912 923 905 906 51,500
2019/06/20 909 920 903 908 24,700
2019/06/19 895 909 886 907 37,500
2019/06/18 903 917 878 880 34,500
2019/06/17 884 911 872 897 67,800
2019/06/14 894 896 881 881 66,800
2019/06/13 913 924 903 909 31,800
2019/06/12 932 937 917 919 24,900
2019/06/11 957 959 928 931 50,100
2019/06/10 942 959 942 956 38,500
2019/06/07 946 947 927 939 57,800
2019/06/06 928 959 927 942 62,800
2019/06/05 908 933 892 928 83,800
2019/06/04 879 899 876 898 27,500
2019/06/03 872 890 869 875 38,600
2019/05/31 889 900 878 881 52,700
2019/05/30 889 914 889 902 48,500
2019/05/29 902 907 888 899 63,200
2019/05/28 936 940 904 910 100,000
2019/05/27 933 951 927 938 31,100
2019/05/24 888 939 884 934 60,300
2019/05/23 899 916 893 894 60,000
2019/05/22 945 952 901 908 78,400
2019/05/21 922 963 913 944 86,400
2019/05/20 907 943 902 931 96,900
2019/05/17 868 915 868 895 94,000
2019/05/16 839 865 828 856 43,800
2019/05/15 835 855 823 843 71,100
2019/05/14 800 837 798 831 78,100
2019/05/13 880 891 844 845 44,900
2019/05/10 862 900 862 880 50,500
2019/05/09 901 901 861 861 55,000
2019/05/08 941 943 901 902 81,800
2019/05/07 956 982 956 961 77,500
2019/04/26 944 959 931 953 30,100
2019/04/25 960 960 933 948 53,800
2019/04/24 970 973 941 945 26,700
2019/04/23 948 966 948 966 30,800
2019/04/22 948 951 937 944 9,900
2019/04/19 957 957 939 941 9,800
2019/04/18 967 967 937 943 32,700
2019/04/17 973 974 962 970 20,900
2019/04/16 983 987 966 968 24,500
2019/04/15 965 983 965 979 40,200
2019/04/12 950 963 949 960 40,400
2019/04/11 945 945 931 938 23,900
2019/04/10 953 953 942 948 25,100
2019/04/09 975 975 953 958 27,200
2019/04/08 981 981 968 974 11,400
2019/04/05 972 979 963 979 25,500
2019/04/04 981 982 965 967 38,000
2019/04/03 978 981 959 980 57,000
2019/04/02 1,008 1,009 979 980 38,500
2019/04/01 1,003 1,009 992 1,003 70,400
2019/03/29 992 996 971 981 48,400
2019/03/28 999 999 975 991 48,400
2019/03/27 1,014 1,017 1,000 1,010 36,500
2019/03/26 983 1,020 980 1,020 88,800
2019/03/25 993 993 962 971 59,700
2019/03/22 986 1,013 986 1,007 53,000
2019/03/20 976 986 968 984 30,100
2019/03/19 993 993 970 974 23,000
2019/03/18 981 995 971 994 35,700
2019/03/15 968 983 967 971 45,000
2019/03/14 987 993 965 966 36,300
2019/03/13 1,004 1,004 992 993 18,400
2019/03/12 1,003 1,028 1,003 1,013 47,400
2019/03/11 964 990 959 989 39,100
2019/03/08 974 976 957 958 77,600
2019/03/07 984 993 976 989 56,500
2019/03/06 993 995 978 988 52,900
2019/03/05 1,015 1,016 989 994 45,700
2019/03/04 1,045 1,045 1,010 1,014 46,400
2019/03/01 1,048 1,058 1,030 1,037 62,400
2019/02/28 1,050 1,064 1,049 1,051 59,100
2019/02/27 1,039 1,059 1,039 1,049 56,300
2019/02/26 1,047 1,047 1,031 1,034 33,700
2019/02/25 1,044 1,057 1,040 1,048 55,200
2019/02/22 1,009 1,045 1,005 1,042 75,700
2019/02/21 989 1,014 987 1,010 83,000
2019/02/20 966 985 966 981 59,500
2019/02/19 989 991 966 972 61,000
2019/02/18 986 993 979 990 40,000
2019/02/15 982 982 965 971 36,500
2019/02/14 975 989 971 985 41,900
2019/02/13 1,000 1,004 979 982 109,200
2019/02/12 1,035 1,056 980 1,003 123,900
2019/02/08 1,072 1,104 1,055 1,095 120,200
2019/02/07 1,075 1,100 1,075 1,094 126,700
2019/02/06 1,074 1,074 1,044 1,069 72,000
2019/02/05 1,059 1,079 1,052 1,063 78,000
2019/02/04 1,022 1,060 1,015 1,060 100,700
2019/02/01 1,001 1,011 981 1,009 78,800
2019/01/31 1,043 1,043 998 1,002 79,000
2019/01/30 1,056 1,057 1,028 1,029 72,300
2019/01/29 1,034 1,047 1,019 1,045 62,100
2019/01/28 1,052 1,060 1,031 1,033 44,000
2019/01/25 1,102 1,108 1,062 1,063 84,800
2019/01/24 1,084 1,091 1,074 1,086 59,800
2019/01/23 1,076 1,099 1,071 1,085 67,600
2019/01/22 1,092 1,096 1,078 1,085 36,700
2019/01/21 1,074 1,092 1,068 1,085 73,400
2019/01/18 1,067 1,086 1,053 1,063 55,400
2019/01/17 1,052 1,080 1,042 1,063 91,200
2019/01/16 1,075 1,076 1,043 1,047 58,500
2019/01/15 1,039 1,082 1,039 1,075 59,300
2019/01/11 1,061 1,073 1,034 1,050 55,300
2019/01/10 1,064 1,064 1,049 1,061 43,200
2019/01/09 1,060 1,084 1,051 1,072 63,600
2019/01/08 1,062 1,076 1,049 1,054 47,900
2019/01/07 1,062 1,077 1,051 1,057 53,500
2019/01/04 1,021 1,043 1,019 1,032 61,700

このページの先頭へ