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
2020/12/30 843 843 825 829 51,000
2020/12/29 842 848 836 848 36,100
2020/12/28 843 850 830 841 44,700
2020/12/25 834 847 834 834 42,000
2020/12/24 831 836 823 829 18,100
2020/12/23 838 838 820 827 18,700
2020/12/22 824 833 811 824 39,500
2020/12/21 828 837 817 825 33,700
2020/12/18 829 832 822 828 41,400
2020/12/17 842 842 824 831 54,000
2020/12/16 865 865 842 844 32,000
2020/12/15 850 855 840 851 36,100
2020/12/14 851 856 839 844 49,400
2020/12/11 853 854 837 851 42,800
2020/12/10 855 861 845 855 51,000
2020/12/09 837 852 830 852 37,900
2020/12/08 855 860 838 839 47,500
2020/12/07 863 863 851 857 57,400
2020/12/04 836 865 836 853 58,600
2020/12/03 812 850 808 841 65,300
2020/12/02 831 835 803 810 158,300
2020/12/01 857 861 828 828 145,700
2020/11/30 852 864 840 850 135,700
2020/11/27 875 879 850 850 87,600
2020/11/26 877 878 869 875 38,300
2020/11/25 908 908 877 877 48,200
2020/11/24 912 912 896 899 53,100
2020/11/20 880 888 873 885 40,900
2020/11/19 888 888 874 875 29,400
2020/11/18 906 906 879 890 58,300
2020/11/17 915 915 892 906 60,600
2020/11/16 909 923 883 915 68,100
2020/11/13 918 918 897 898 51,100
2020/11/12 945 945 914 922 31,100
2020/11/11 956 959 933 941 60,900
2020/11/10 977 977 928 941 78,000
2020/11/09 961 961 929 947 49,800
2020/11/06 966 968 933 961 62,200
2020/11/05 890 975 876 975 115,600
2020/11/04 888 890 871 885 39,300
2020/11/02 869 886 867 873 46,400
2020/10/30 889 889 860 869 35,000
2020/10/29 894 899 890 890 18,700
2020/10/28 893 902 890 900 16,100
2020/10/27 891 909 885 902 30,200
2020/10/26 901 908 891 891 21,400
2020/10/23 911 916 900 906 20,900
2020/10/22 914 923 905 911 23,900
2020/10/21 910 925 910 915 16,800
2020/10/20 913 935 912 913 46,700
2020/10/19 913 923 908 913 27,800
2020/10/16 904 914 896 910 19,700
2020/10/15 915 923 891 894 40,400
2020/10/14 904 912 900 911 26,800
2020/10/13 896 907 895 904 26,000
2020/10/12 918 928 888 894 27,000
2020/10/09 903 920 878 911 64,500
2020/10/08 897 914 887 903 59,500
2020/10/07 914 914 891 891 43,500
2020/10/06 930 934 925 925 34,000
2020/10/05 882 928 882 927 38,300
2020/10/02 920 920 878 878 43,100
2020/09/30 927 932 916 916 51,900
2020/09/29 930 937 915 922 47,400
2020/09/28 910 930 900 930 63,700
2020/09/25 899 907 882 895 44,000
2020/09/24 894 896 872 877 55,900
2020/09/23 854 898 854 888 62,400
2020/09/18 871 883 854 867 50,200
2020/09/17 883 883 868 871 10,600
2020/09/16 871 875 851 875 20,400
2020/09/15 896 896 868 871 35,700
2020/09/14 900 916 897 902 58,400
2020/09/11 880 890 870 885 46,800
2020/09/10 862 877 862 873 33,800
2020/09/09 860 873 849 860 67,400
2020/09/08 848 875 848 875 56,700
2020/09/07 836 848 835 843 19,600
2020/09/04 825 854 825 834 47,500
2020/09/03 847 853 836 838 30,600
2020/09/02 828 838 826 838 13,600
2020/09/01 833 834 817 822 43,300
2020/08/31 841 854 833 838 36,200
2020/08/28 845 858 830 840 44,700
2020/08/27 840 845 838 845 15,800
2020/08/26 836 840 826 840 27,200
2020/08/25 842 842 832 834 34,400
2020/08/24 828 838 820 832 22,400
2020/08/21 808 831 808 831 16,800
2020/08/20 817 821 806 811 20,900
2020/08/19 820 822 812 814 13,200
2020/08/18 818 828 815 817 39,900
2020/08/17 835 839 821 826 28,300
2020/08/14 845 845 831 836 38,800
2020/08/13 841 841 826 837 39,700
2020/08/12 817 834 815 830 32,800
2020/08/11 788 817 788 817 39,300
2020/08/07 791 802 779 781 37,900
2020/08/06 789 798 781 787 28,900
2020/08/05 793 796 770 787 32,500
2020/08/04 800 811 785 803 29,800
2020/08/03 786 803 785 790 34,800
2020/07/31 828 830 780 780 58,600
2020/07/30 844 852 823 844 59,600
2020/07/29 850 858 840 847 23,000
2020/07/28 869 869 849 861 35,200
2020/07/27 827 878 827 877 74,300
2020/07/22 854 854 822 822 49,200
2020/07/21 855 855 830 833 37,700
2020/07/20 844 856 831 856 26,400
2020/07/17 847 849 828 844 27,000
2020/07/16 878 878 831 832 51,900
2020/07/15 856 889 856 880 82,300
2020/07/14 839 845 821 832 33,500
2020/07/13 802 840 802 840 41,400
2020/07/10 818 818 772 772 54,700
2020/07/09 831 834 809 822 43,300
2020/07/08 833 849 831 831 48,800
2020/07/07 848 848 831 842 24,900
2020/07/06 846 858 837 840 36,000
2020/07/03 838 843 830 842 24,000
2020/07/02 830 846 827 831 48,200
2020/07/01 845 845 819 827 36,700
2020/06/30 856 860 840 841 32,200
2020/06/29 846 857 833 833 37,300
2020/06/26 828 854 822 847 52,000
2020/06/25 809 830 804 823 38,200
2020/06/24 830 830 807 807 43,300
2020/06/23 811 841 808 830 88,000
2020/06/22 836 837 792 806 104,000
2020/06/19 850 854 827 842 63,400
2020/06/18 835 849 822 847 19,600
2020/06/17 848 854 834 834 33,900
2020/06/16 823 848 818 848 37,800
2020/06/15 822 826 803 803 49,700
2020/06/12 800 811 785 807 53,100
2020/06/11 826 839 811 823 39,100
2020/06/10 860 861 826 834 54,900
2020/06/09 859 864 845 856 51,400
2020/06/08 862 886 851 865 81,500
2020/06/05 795 861 791 857 93,100
2020/06/04 798 806 789 794 56,700
2020/06/03 798 798 778 787 45,600
2020/06/02 785 794 776 792 54,200
2020/06/01 757 775 755 775 33,400
2020/05/29 795 801 751 754 89,500
2020/05/28 779 793 764 790 55,500
2020/05/27 770 773 756 773 31,500
2020/05/26 766 773 758 770 32,100
2020/05/25 750 763 749 756 21,200
2020/05/22 754 754 744 750 35,500
2020/05/21 765 765 745 754 35,100
2020/05/20 760 774 756 763 47,100
2020/05/19 720 752 718 752 86,200
2020/05/18 700 709 691 702 94,000
2020/05/15 726 726 692 698 78,500
2020/05/14 737 737 709 714 49,500
2020/05/13 741 743 731 736 61,000
2020/05/12 770 770 748 756 39,400
2020/05/11 778 778 756 771 80,600
2020/05/08 774 777 758 765 78,800
2020/05/07 755 767 749 759 74,100
2020/05/01 765 765 745 755 42,000
2020/04/30 789 790 768 775 44,300
2020/04/28 781 781 754 768 79,400
2020/04/27 772 782 764 778 38,400
2020/04/24 776 776 740 770 29,200
2020/04/23 738 761 737 761 23,900
2020/04/22 733 740 724 735 40,500
2020/04/21 740 742 721 735 41,200
2020/04/20 759 770 755 757 44,100
2020/04/17 779 801 761 764 46,100
2020/04/16 743 784 743 784 40,200
2020/04/15 765 765 729 752 123,700
2020/04/14 785 786 758 766 46,300
2020/04/13 803 805 777 784 38,400
2020/04/10 790 816 777 814 36,200
2020/04/09 778 796 755 785 46,800
2020/04/08 763 787 752 781 35,800
2020/04/07 745 771 727 762 45,400
2020/04/06 698 738 692 730 40,700
2020/04/03 714 733 684 698 44,800
2020/04/02 753 757 716 719 38,700
2020/04/01 810 814 758 764 47,100
2020/03/31 852 869 807 825 77,800
2020/03/30 836 867 799 864 77,600
2020/03/27 863 867 835 861 133,200
2020/03/26 821 836 776 827 56,800
2020/03/25 821 827 788 821 71,600
2020/03/24 770 788 758 788 62,200
2020/03/23 691 736 664 730 83,600
2020/03/19 697 724 685 697 48,700
2020/03/18 719 736 684 687 68,100
2020/03/17 648 714 631 706 105,200
2020/03/16 699 707 663 668 77,900
2020/03/13 679 695 645 680 134,500
2020/03/12 715 724 686 699 121,000
2020/03/11 741 761 732 732 76,400
2020/03/10 702 748 678 745 98,600
2020/03/09 711 721 697 716 79,700
2020/03/06 744 744 721 726 66,800
2020/03/05 770 776 753 754 60,500
2020/03/04 754 772 737 766 80,000
2020/03/03 785 794 760 760 57,100
2020/03/02 754 796 749 785 72,200
2020/02/28 755 771 754 757 84,900
2020/02/27 805 805 778 778 80,800
2020/02/26 789 804 777 800 81,100
2020/02/25 805 813 801 803 90,600
2020/02/21 854 869 853 853 44,500
2020/02/20 866 882 860 860 36,200
2020/02/19 872 881 861 861 49,800
2020/02/18 888 894 869 873 50,400
2020/02/17 897 900 887 890 33,900
2020/02/14 916 916 900 904 45,000
2020/02/13 900 921 893 917 34,300
2020/02/12 912 912 892 897 104,800
2020/02/10 930 933 915 921 69,900
2020/02/07 938 941 926 930 35,100
2020/02/06 933 939 918 930 70,000
2020/02/05 925 926 908 912 59,600
2020/02/04 906 922 903 921 28,600
2020/02/03 892 912 890 906 35,800
2020/01/31 936 936 919 922 57,700
2020/01/30 915 929 913 926 98,000
2020/01/29 936 936 908 913 53,300
2020/01/28 900 948 898 947 132,000
2020/01/27 922 926 911 912 54,600
2020/01/24 956 965 942 957 90,300
2020/01/23 917 964 915 944 80,500
2020/01/22 929 932 916 916 43,000
2020/01/21 910 933 910 929 26,100
2020/01/20 913 918 908 909 35,900
2020/01/17 918 921 912 913 25,300
2020/01/16 914 921 912 917 23,300
2020/01/15 919 919 902 914 47,400
2020/01/14 925 927 910 921 33,200
2020/01/10 946 952 921 922 43,200
2020/01/09 947 947 934 942 15,600
2020/01/08 940 941 919 924 56,800
2020/01/07 931 956 931 953 32,300
2020/01/06 944 944 920 922 58,000

このページの先頭へ