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
2021/12/30 826 826 816 817 19,600
2021/12/29 825 837 818 837 40,100
2021/12/28 808 825 803 825 30,200
2021/12/27 806 808 800 806 20,800
2021/12/24 823 823 803 805 28,500
2021/12/23 812 821 805 821 32,900
2021/12/22 824 824 808 808 21,600
2021/12/21 828 830 814 819 25,900
2021/12/20 844 844 819 819 19,700
2021/12/17 845 850 837 850 39,300
2021/12/16 843 844 835 844 30,500
2021/12/15 832 838 830 835 33,200
2021/12/14 837 837 818 826 29,600
2021/12/13 835 837 823 831 20,700
2021/12/10 830 833 822 826 42,600
2021/12/09 818 819 809 819 21,000
2021/12/08 818 821 810 821 28,900
2021/12/07 776 809 776 807 41,800
2021/12/06 791 793 771 771 44,500
2021/12/03 773 792 769 792 34,500
2021/12/02 768 792 768 772 52,300
2021/12/01 762 781 761 770 59,400
2021/11/30 787 814 745 745 148,100
2021/11/29 824 824 789 791 75,100
2021/11/26 837 837 824 828 36,200
2021/11/25 837 844 835 837 10,900
2021/11/24 840 842 832 836 20,700
2021/11/22 839 844 835 838 8,000
2021/11/19 837 844 834 841 14,500
2021/11/18 832 840 829 837 31,600
2021/11/17 847 847 831 831 17,100
2021/11/16 859 859 847 847 14,600
2021/11/15 848 859 848 859 19,100
2021/11/12 832 846 832 846 24,800
2021/11/11 838 838 831 831 7,200
2021/11/10 833 838 831 838 13,300
2021/11/09 850 850 833 833 20,600
2021/11/08 843 851 841 850 30,800
2021/11/05 858 858 840 843 31,800
2021/11/04 841 879 836 879 58,600
2021/11/02 847 847 841 841 13,300
2021/11/01 840 853 838 853 36,400
2021/10/29 836 841 832 833 21,200
2021/10/28 830 839 825 835 29,800
2021/10/27 839 841 827 827 14,400
2021/10/26 841 845 831 837 27,000
2021/10/25 845 847 839 839 10,500
2021/10/22 840 847 836 845 19,500
2021/10/21 852 852 836 836 17,000
2021/10/20 862 863 849 853 16,200
2021/10/19 859 861 853 854 22,200
2021/10/18 868 868 854 858 18,300
2021/10/15 848 862 846 861 15,200
2021/10/14 849 849 838 841 32,300
2021/10/13 860 860 850 852 21,400
2021/10/12 863 876 857 860 26,000
2021/10/11 860 867 858 867 18,100
2021/10/08 858 871 854 854 36,700
2021/10/07 844 851 842 849 34,200
2021/10/06 832 851 832 842 38,500
2021/10/05 831 838 826 826 35,600
2021/10/04 850 851 831 837 40,600
2021/10/01 855 856 833 835 64,500
2021/09/30 873 880 856 856 39,500
2021/09/29 872 878 860 871 54,700
2021/09/28 893 893 876 887 55,400
2021/09/27 921 921 894 894 54,000
2021/09/24 917 924 908 924 38,600
2021/09/22 913 921 902 902 32,900
2021/09/21 920 924 912 912 32,100
2021/09/17 936 945 925 936 62,600
2021/09/16 920 936 914 936 47,400
2021/09/15 939 939 914 921 46,400
2021/09/14 935 950 932 950 41,200
2021/09/13 912 935 910 935 32,900
2021/09/10 910 920 908 920 57,400
2021/09/09 909 911 898 911 49,700
2021/09/08 897 910 895 910 38,100
2021/09/07 895 897 883 895 36,200
2021/09/06 884 889 879 888 46,600
2021/09/03 869 888 869 884 54,900
2021/09/02 870 874 867 868 16,100
2021/09/01 862 876 862 870 30,400
2021/08/31 850 867 845 862 80,400
2021/08/30 855 864 851 855 46,900
2021/08/27 840 849 840 847 15,000
2021/08/26 836 849 832 849 23,000
2021/08/25 850 855 834 837 22,200
2021/08/24 840 849 838 849 18,200
2021/08/23 851 853 840 840 22,900
2021/08/20 833 847 831 845 52,700
2021/08/19 859 860 831 832 111,400
2021/08/18 823 832 823 828 24,500
2021/08/17 830 832 823 823 24,100
2021/08/16 846 846 821 822 49,600
2021/08/13 856 856 843 846 10,900
2021/08/12 869 870 850 853 22,500
2021/08/11 859 869 853 867 25,400
2021/08/10 869 876 851 851 19,000
2021/08/06 873 881 865 878 18,200
2021/08/05 875 883 869 873 22,000
2021/08/04 890 890 875 876 26,400
2021/08/03 883 895 875 887 30,700
2021/08/02 861 884 859 884 37,400
2021/07/30 855 861 851 857 32,200
2021/07/29 857 861 852 858 9,800
2021/07/28 858 866 855 856 11,200
2021/07/27 867 868 859 868 27,400
2021/07/26 858 868 855 867 22,500
2021/07/21 863 863 841 843 23,400
2021/07/20 831 850 831 843 29,300
2021/07/19 843 847 835 836 34,600
2021/07/16 851 859 846 846 17,400
2021/07/15 873 878 855 856 28,500
2021/07/14 863 880 863 874 23,000
2021/07/13 864 873 864 870 45,400
2021/07/12 848 859 845 859 54,100
2021/07/09 816 828 812 822 72,900
2021/07/08 836 845 829 829 39,100
2021/07/07 845 852 836 836 41,100
2021/07/06 858 864 854 854 19,200
2021/07/05 855 862 852 858 19,900
2021/07/02 848 857 847 855 29,900
2021/07/01 842 848 842 843 40,500
2021/06/30 850 868 840 840 67,800
2021/06/29 859 859 840 843 61,900
2021/06/28 856 869 856 864 28,000
2021/06/25 864 865 858 858 20,900
2021/06/24 849 865 848 856 17,900
2021/06/23 857 863 853 853 17,300
2021/06/22 846 861 843 858 32,400
2021/06/21 845 847 832 832 51,300
2021/06/18 868 868 851 851 31,500
2021/06/17 868 875 864 868 25,000
2021/06/16 858 867 854 863 41,000
2021/06/15 867 870 853 854 33,800
2021/06/14 878 885 866 867 37,100
2021/06/11 888 888 874 874 55,600
2021/06/10 877 889 873 888 37,400
2021/06/09 887 889 875 880 65,800
2021/06/08 878 879 871 876 22,900
2021/06/07 870 881 865 878 69,600
2021/06/04 864 870 861 866 81,100
2021/06/03 853 865 851 865 40,200
2021/06/02 847 859 845 852 52,800
2021/06/01 860 862 844 847 69,300
2021/05/31 869 875 853 853 64,300
2021/05/28 844 869 844 867 93,100
2021/05/27 864 866 840 847 95,000
2021/05/26 878 878 857 868 62,900
2021/05/25 908 908 877 879 73,700
2021/05/24 897 912 891 912 60,400
2021/05/21 895 910 882 901 50,500
2021/05/20 881 903 876 895 50,100
2021/05/19 875 888 861 883 39,700
2021/05/18 870 882 853 875 56,400
2021/05/17 866 875 860 862 56,700
2021/05/14 841 866 841 857 43,600
2021/05/13 849 855 835 835 42,900
2021/05/12 850 861 846 849 57,600
2021/05/11 866 873 845 845 69,300
2021/05/10 858 874 855 866 50,900
2021/05/07 854 856 846 856 31,700
2021/05/06 845 857 845 845 45,000
2021/04/30 845 856 842 844 44,700
2021/04/28 841 849 837 846 45,100
2021/04/27 838 848 832 839 36,300
2021/04/26 856 856 836 836 32,700
2021/04/23 850 859 849 850 27,200
2021/04/22 855 860 845 853 28,600
2021/04/21 845 847 837 840 51,200
2021/04/20 863 870 847 847 61,000
2021/04/19 853 870 853 870 31,800
2021/04/16 847 865 844 850 48,100
2021/04/15 851 861 845 848 33,300
2021/04/14 872 872 847 850 51,700
2021/04/13 867 877 867 873 23,700
2021/04/12 863 870 854 868 36,700
2021/04/09 855 861 845 856 43,000
2021/04/08 872 872 854 855 42,100
2021/04/07 870 880 868 880 36,600
2021/04/06 889 889 864 871 36,900
2021/04/05 892 898 885 889 27,900
2021/04/02 890 894 884 888 25,800
2021/04/01 883 907 882 886 49,400
2021/03/31 890 903 883 883 76,300
2021/03/30 920 920 892 904 57,800
2021/03/29 929 934 910 930 89,300
2021/03/26 922 928 911 914 109,700
2021/03/25 918 923 906 919 57,500
2021/03/24 946 946 903 903 50,300
2021/03/23 954 964 952 953 53,100
2021/03/22 962 967 947 962 48,400
2021/03/19 960 972 951 964 79,800
2021/03/18 960 960 945 953 62,600
2021/03/17 939 958 924 958 60,000
2021/03/16 939 940 924 940 48,100
2021/03/15 900 943 896 929 92,200
2021/03/12 888 899 875 898 67,000
2021/03/11 874 899 867 893 51,300
2021/03/10 881 884 868 874 26,500
2021/03/09 874 882 867 878 69,400
2021/03/08 856 872 854 867 80,100
2021/03/05 854 855 832 855 54,600
2021/03/04 842 852 840 852 35,400
2021/03/03 844 847 837 847 46,700
2021/03/02 850 850 836 844 44,900
2021/03/01 825 850 825 850 38,200
2021/02/26 850 851 820 820 77,100
2021/02/25 851 854 839 851 41,900
2021/02/24 851 851 838 843 38,300
2021/02/22 846 846 836 846 21,100
2021/02/19 841 841 834 835 25,100
2021/02/18 860 862 837 842 48,700
2021/02/17 844 867 839 860 43,900
2021/02/16 857 857 843 848 26,800
2021/02/15 857 857 845 857 34,200
2021/02/12 872 872 851 857 38,400
2021/02/10 884 884 873 874 14,400
2021/02/09 893 893 871 884 37,400
2021/02/08 864 892 858 892 66,200
2021/02/05 865 865 854 862 25,200
2021/02/04 848 862 847 858 33,200
2021/02/03 840 853 840 853 30,700
2021/02/02 834 843 833 839 27,200
2021/02/01 834 843 832 832 46,600
2021/01/29 861 862 835 835 31,900
2021/01/28 858 869 850 861 54,000
2021/01/27 853 878 850 872 41,000
2021/01/26 845 852 841 852 29,200
2021/01/25 850 854 840 849 34,800
2021/01/22 853 853 837 837 45,100
2021/01/21 863 868 850 853 33,000
2021/01/20 844 860 840 856 34,400
2021/01/19 867 867 844 844 35,800
2021/01/18 858 869 857 867 24,100
2021/01/15 861 867 856 858 48,200
2021/01/14 868 869 850 856 43,600
2021/01/13 870 870 851 868 50,000
2021/01/12 847 866 841 866 52,900
2021/01/08 835 847 827 847 48,800
2021/01/07 831 836 823 836 50,600
2021/01/06 814 823 810 819 30,800
2021/01/05 804 816 803 813 26,600
2021/01/04 830 830 809 811 43,700

このページの先頭へ