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
2022/12/30 740 748 735 745 73,600
2022/12/29 732 737 725 737 54,300
2022/12/28 732 737 730 737 41,000
2022/12/27 730 735 729 735 14,700
2022/12/26 729 730 722 724 43,700
2022/12/23 728 731 725 728 44,700
2022/12/22 726 734 725 733 32,000
2022/12/21 727 731 720 720 60,800
2022/12/20 740 745 727 729 83,100
2022/12/19 736 742 734 737 38,000
2022/12/16 731 739 731 738 53,500
2022/12/15 733 740 733 739 19,700
2022/12/14 739 741 731 736 31,100
2022/12/13 735 746 734 736 76,700
2022/12/12 728 731 725 731 32,100
2022/12/09 729 735 725 733 54,400
2022/12/08 737 737 728 732 35,500
2022/12/07 733 743 732 737 44,500
2022/12/06 740 746 736 742 71,700
2022/12/05 729 743 721 743 120,700
2022/12/02 736 736 721 729 79,100
2022/12/01 748 753 739 742 59,400
2022/11/30 750 754 746 748 50,400
2022/11/29 757 757 747 751 61,200
2022/11/28 780 780 761 767 67,000
2022/11/25 783 783 771 777 67,700
2022/11/24 780 785 769 783 51,200
2022/11/22 758 780 758 779 84,500
2022/11/21 747 759 747 758 34,000
2022/11/18 749 752 743 747 54,400
2022/11/17 733 748 733 741 47,500
2022/11/16 736 741 731 736 51,900
2022/11/15 739 742 732 733 25,300
2022/11/14 738 743 728 740 79,100
2022/11/11 736 746 731 739 117,600
2022/11/10 720 733 719 729 53,500
2022/11/09 725 725 720 723 25,300
2022/11/08 719 725 715 723 60,900
2022/11/07 707 721 705 716 57,400
2022/11/04 709 712 702 702 104,300
2022/11/02 721 722 707 709 114,300
2022/11/01 724 727 718 723 54,000
2022/10/31 722 730 718 724 81,700
2022/10/28 721 734 717 721 239,700
2022/10/27 739 739 730 733 38,000
2022/10/26 732 749 728 743 102,500
2022/10/25 714 735 711 731 123,200
2022/10/24 712 716 704 705 86,500
2022/10/21 725 725 714 714 69,100
2022/10/20 725 731 721 726 75,900
2022/10/19 718 735 716 735 116,000
2022/10/18 706 718 703 718 81,400
2022/10/17 697 705 697 699 66,700
2022/10/14 704 704 695 698 134,600
2022/10/13 697 701 693 697 169,200
2022/10/12 705 709 702 706 162,800
2022/10/11 713 721 709 709 72,400
2022/10/07 724 726 716 722 60,600
2022/10/06 728 737 725 726 64,600
2022/10/05 740 740 721 721 47,100
2022/10/04 722 736 720 732 92,300
2022/10/03 706 710 702 709 46,800
2022/09/30 713 714 704 707 73,100
2022/09/29 720 724 711 720 101,500
2022/09/28 702 714 700 714 114,200
2022/09/27 712 712 702 705 100,700
2022/09/26 713 713 705 707 92,900
2022/09/22 712 718 712 715 61,500
2022/09/21 715 719 714 717 96,900
2022/09/20 719 720 713 717 64,900
2022/09/16 714 718 710 711 71,100
2022/09/15 716 718 713 716 36,200
2022/09/14 713 718 711 714 65,100
2022/09/13 720 726 718 725 36,800
2022/09/12 729 729 718 718 41,100
2022/09/09 719 724 718 723 53,100
2022/09/08 724 724 718 720 44,900
2022/09/07 718 721 714 715 63,400
2022/09/06 719 721 716 718 74,200
2022/09/05 721 726 719 719 91,100
2022/09/02 726 727 722 725 97,600
2022/09/01 727 731 725 727 73,500
2022/08/31 728 733 728 733 38,500
2022/08/30 730 735 729 735 27,800
2022/08/29 725 736 725 728 79,600
2022/08/26 732 734 730 730 31,200
2022/08/25 735 736 729 729 47,600
2022/08/24 727 732 726 730 87,900
2022/08/23 729 731 726 728 59,500
2022/08/22 728 734 727 731 58,200
2022/08/19 738 739 730 730 47,800
2022/08/18 728 733 726 733 55,800
2022/08/17 729 738 729 730 35,500
2022/08/16 734 734 726 726 68,700
2022/08/15 748 748 733 733 86,200
2022/08/12 740 752 740 744 83,400
2022/08/10 745 751 737 741 66,600
2022/08/09 745 748 734 734 64,100
2022/08/08 755 755 742 746 29,800
2022/08/05 743 757 742 755 88,300
2022/08/04 735 742 734 742 47,100
2022/08/03 741 741 729 734 68,000
2022/08/02 746 747 735 737 70,100
2022/08/01 751 753 746 752 61,100
2022/07/29 761 761 742 743 58,900
2022/07/28 759 759 744 753 93,800
2022/07/27 756 759 751 752 54,000
2022/07/26 749 755 746 753 45,200
2022/07/25 744 750 738 743 65,500
2022/07/22 731 741 727 738 55,900
2022/07/21 731 731 724 729 49,500
2022/07/20 735 738 730 736 66,900
2022/07/19 734 734 723 728 46,400
2022/07/15 736 740 729 731 47,300
2022/07/14 731 733 727 731 37,900
2022/07/13 723 731 722 730 59,300
2022/07/12 729 729 716 722 112,800
2022/07/11 729 737 727 736 85,800
2022/07/08 726 732 716 717 107,800
2022/07/07 719 729 719 726 50,200
2022/07/06 722 722 714 717 83,700
2022/07/05 726 735 724 725 74,800
2022/07/04 727 729 721 722 55,500
2022/07/01 707 717 707 717 113,300
2022/06/30 717 718 706 707 54,000
2022/06/29 709 717 705 717 139,200
2022/06/28 702 712 702 712 79,500
2022/06/27 715 716 702 706 56,800
2022/06/24 712 713 703 706 56,800
2022/06/23 707 718 707 718 75,100
2022/06/22 715 715 704 707 45,500
2022/06/21 716 717 708 713 63,200
2022/06/20 715 718 699 703 63,300
2022/06/17 709 718 703 709 147,000
2022/06/16 727 731 716 722 105,300
2022/06/15 728 734 720 720 94,600
2022/06/14 727 739 726 731 106,400
2022/06/13 740 743 735 738 74,200
2022/06/10 752 758 742 746 84,500
2022/06/09 763 772 755 756 74,000
2022/06/08 750 763 750 763 79,500
2022/06/07 751 758 743 750 106,800
2022/06/06 742 754 740 750 87,500
2022/06/03 762 762 743 745 87,800
2022/06/02 759 760 746 760 126,700
2022/06/01 739 759 738 759 152,000
2022/05/31 741 744 724 741 816,800
2022/05/30 726 743 715 741 224,800
2022/05/27 702 722 699 722 131,900
2022/05/26 690 700 690 694 97,700
2022/05/25 695 700 693 696 78,300
2022/05/24 691 699 687 695 110,800
2022/05/23 703 703 695 697 115,600
2022/05/20 697 699 685 697 91,400
2022/05/19 682 700 676 698 113,400
2022/05/18 687 699 685 698 89,500
2022/05/17 692 696 685 687 99,000
2022/05/16 702 703 690 692 100,600
2022/05/13 691 708 686 704 118,100
2022/05/12 712 713 699 706 111,200
2022/05/11 707 720 698 713 113,700
2022/05/10 690 714 686 707 86,700
2022/05/09 698 704 692 692 95,200
2022/05/06 706 709 699 705 62,900
2022/05/02 704 713 704 708 34,400
2022/04/28 693 714 693 714 76,200
2022/04/27 681 694 676 690 137,400
2022/04/26 701 704 688 689 71,300
2022/04/25 710 711 700 700 54,700
2022/04/22 714 720 704 720 55,700
2022/04/21 718 724 713 721 61,000
2022/04/20 730 732 719 720 64,900
2022/04/19 733 733 726 730 52,400
2022/04/18 725 731 722 726 59,800
2022/04/15 728 733 723 725 58,300
2022/04/14 728 730 724 728 46,500
2022/04/13 725 730 718 728 81,800
2022/04/12 723 725 715 725 60,100
2022/04/11 733 734 720 722 40,600
2022/04/08 739 739 728 736 83,300
2022/04/07 725 734 716 734 60,900
2022/04/06 732 732 726 730 50,000
2022/04/05 734 738 730 734 39,900
2022/04/04 735 735 728 730 34,300
2022/04/01 737 739 724 735 55,200
2022/03/31 733 739 729 729 62,900
2022/03/30 741 745 734 745 38,700
2022/03/29 743 750 740 747 51,700
2022/03/28 750 752 740 752 45,000
2022/03/25 753 753 741 751 37,500
2022/03/24 764 764 742 749 77,700
2022/03/23 747 785 742 764 171,500
2022/03/22 751 751 737 747 76,200
2022/03/18 745 745 734 744 43,200
2022/03/17 744 745 730 745 46,800
2022/03/16 748 748 728 731 61,500
2022/03/15 729 748 728 748 61,700
2022/03/14 726 732 724 728 92,000
2022/03/11 726 729 717 722 119,100
2022/03/10 719 732 711 732 74,700
2022/03/09 702 707 697 706 66,300
2022/03/08 702 706 689 699 82,200
2022/03/07 720 725 710 710 74,300
2022/03/04 740 745 727 727 54,400
2022/03/03 745 754 737 742 34,400
2022/03/02 754 754 740 740 41,100
2022/03/01 756 774 756 769 89,600
2022/02/28 764 765 748 748 105,500
2022/02/25 760 761 740 750 43,800
2022/02/24 741 757 741 757 34,800
2022/02/22 742 752 735 748 34,900
2022/02/21 750 750 740 743 35,300
2022/02/18 750 756 746 756 38,500
2022/02/17 765 770 761 761 55,500
2022/02/16 769 770 757 763 46,100
2022/02/15 762 774 754 755 44,900
2022/02/14 760 767 748 763 51,300
2022/02/10 760 767 755 767 49,500
2022/02/09 757 759 749 758 40,600
2022/02/08 758 758 751 754 23,000
2022/02/07 748 755 747 754 55,300
2022/02/04 751 756 745 749 33,900
2022/02/03 759 760 755 757 27,700
2022/02/02 745 758 745 757 39,500
2022/02/01 748 752 738 741 44,800
2022/01/31 738 749 737 749 44,500
2022/01/28 740 741 734 741 56,000
2022/01/27 754 758 725 727 75,000
2022/01/26 760 761 752 754 30,000
2022/01/25 764 764 750 757 47,100
2022/01/24 753 767 753 765 33,000
2022/01/21 755 757 750 757 48,300
2022/01/20 762 774 755 755 57,200
2022/01/19 766 773 760 762 47,500
2022/01/18 782 786 770 770 40,400
2022/01/17 792 794 780 782 25,900
2022/01/14 790 793 777 788 69,600
2022/01/13 803 805 785 796 51,600
2022/01/12 792 808 788 803 97,000
2022/01/11 795 797 781 792 31,600
2022/01/07 800 806 790 795 43,000
2022/01/06 811 814 797 797 25,400
2022/01/05 821 826 816 823 26,700
2022/01/04 820 825 816 823 22,700

このページの先頭へ