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
2023/12/29 1,124 1,137 1,124 1,136 61,000
2023/12/28 1,106 1,134 1,106 1,125 74,500
2023/12/27 1,096 1,111 1,090 1,111 77,200
2023/12/26 1,063 1,127 1,061 1,095 157,600
2023/12/25 1,067 1,082 1,064 1,067 90,900
2023/12/22 1,050 1,064 1,050 1,059 144,500
2023/12/21 1,057 1,063 1,051 1,051 66,600
2023/12/20 1,069 1,080 1,069 1,072 67,400
2023/12/19 1,060 1,070 1,058 1,068 112,300
2023/12/18 1,069 1,079 1,055 1,067 122,400
2023/12/15 1,077 1,088 1,074 1,078 91,900
2023/12/14 1,083 1,089 1,070 1,075 69,600
2023/12/13 1,070 1,090 1,068 1,075 140,100
2023/12/12 1,064 1,071 1,061 1,065 50,800
2023/12/11 1,065 1,074 1,058 1,066 124,200
2023/12/08 1,070 1,072 1,036 1,047 208,800
2023/12/07 1,091 1,095 1,077 1,082 181,000
2023/12/06 1,091 1,105 1,090 1,101 121,000
2023/12/05 1,112 1,118 1,098 1,098 75,600
2023/12/04 1,116 1,127 1,101 1,114 119,700
2023/12/01 1,106 1,122 1,102 1,117 105,600
2023/11/30 1,096 1,118 1,091 1,111 115,000
2023/11/29 1,101 1,105 1,086 1,094 81,600
2023/11/28 1,108 1,120 1,105 1,112 88,900
2023/11/27 1,123 1,124 1,104 1,112 70,400
2023/11/24 1,112 1,112 1,094 1,110 109,000
2023/11/22 1,088 1,102 1,081 1,082 145,500
2023/11/21 1,101 1,102 1,080 1,087 144,000
2023/11/20 1,132 1,138 1,101 1,102 120,400
2023/11/17 1,104 1,138 1,104 1,132 181,700
2023/11/16 1,131 1,138 1,102 1,102 196,400
2023/11/15 1,161 1,161 1,133 1,133 139,500
2023/11/14 1,163 1,176 1,151 1,151 47,600
2023/11/13 1,173 1,173 1,148 1,161 91,400
2023/11/10 1,186 1,192 1,157 1,172 148,500
2023/11/09 1,182 1,196 1,177 1,193 44,600
2023/11/08 1,221 1,221 1,173 1,182 168,800
2023/11/07 1,234 1,244 1,211 1,212 48,100
2023/11/06 1,239 1,239 1,216 1,225 60,700
2023/11/02 1,241 1,250 1,219 1,221 47,900
2023/11/01 1,212 1,234 1,212 1,221 65,900
2023/10/31 1,190 1,207 1,183 1,207 57,100
2023/10/30 1,200 1,208 1,179 1,189 59,700
2023/10/27 1,179 1,222 1,179 1,222 83,300
2023/10/26 1,185 1,189 1,163 1,171 28,900
2023/10/25 1,203 1,216 1,185 1,185 103,500
2023/10/24 1,170 1,197 1,150 1,192 89,700
2023/10/23 1,192 1,196 1,164 1,168 42,000
2023/10/20 1,165 1,199 1,158 1,194 91,800
2023/10/19 1,161 1,174 1,158 1,171 63,300
2023/10/18 1,189 1,189 1,165 1,173 42,300
2023/10/17 1,183 1,199 1,170 1,175 71,800
2023/10/16 1,195 1,203 1,174 1,182 69,600
2023/10/13 1,226 1,227 1,200 1,203 56,900
2023/10/12 1,233 1,236 1,223 1,234 46,400
2023/10/11 1,226 1,231 1,216 1,221 54,300
2023/10/10 1,210 1,229 1,210 1,229 66,900
2023/10/06 1,183 1,216 1,183 1,199 54,700
2023/10/05 1,160 1,185 1,151 1,184 95,200
2023/10/04 1,182 1,184 1,140 1,147 183,300
2023/10/03 1,239 1,239 1,198 1,199 108,700
2023/10/02 1,228 1,250 1,228 1,238 54,900
2023/09/29 1,244 1,250 1,222 1,228 69,600
2023/09/28 1,241 1,255 1,233 1,244 60,800
2023/09/27 1,250 1,264 1,228 1,262 121,200
2023/09/26 1,260 1,260 1,239 1,255 57,100
2023/09/25 1,244 1,267 1,233 1,262 61,600
2023/09/22 1,218 1,240 1,214 1,231 54,400
2023/09/21 1,234 1,249 1,232 1,232 51,600
2023/09/20 1,269 1,273 1,241 1,241 85,900
2023/09/19 1,257 1,271 1,233 1,271 82,600
2023/09/15 1,264 1,281 1,259 1,272 104,200
2023/09/14 1,250 1,261 1,240 1,256 106,400
2023/09/13 1,232 1,245 1,228 1,238 43,900
2023/09/12 1,224 1,237 1,222 1,232 38,100
2023/09/11 1,232 1,244 1,216 1,224 31,700
2023/09/08 1,245 1,251 1,234 1,234 79,700
2023/09/07 1,241 1,258 1,241 1,246 54,300
2023/09/06 1,248 1,256 1,238 1,245 50,200
2023/09/05 1,263 1,264 1,235 1,253 85,900
2023/09/04 1,239 1,263 1,239 1,262 62,600
2023/09/01 1,237 1,245 1,235 1,239 49,900
2023/08/31 1,219 1,235 1,218 1,232 43,200
2023/08/30 1,195 1,219 1,194 1,216 82,400
2023/08/29 1,208 1,208 1,190 1,195 33,500
2023/08/28 1,179 1,194 1,179 1,194 39,300
2023/08/25 1,174 1,184 1,162 1,176 48,300
2023/08/24 1,189 1,194 1,178 1,185 62,700
2023/08/23 1,185 1,200 1,182 1,189 46,800
2023/08/22 1,200 1,200 1,180 1,185 55,100
2023/08/21 1,199 1,212 1,196 1,197 49,200
2023/08/18 1,193 1,203 1,187 1,197 63,400
2023/08/17 1,222 1,228 1,187 1,207 73,400
2023/08/16 1,229 1,241 1,223 1,228 47,800
2023/08/15 1,227 1,256 1,220 1,237 81,200
2023/08/14 1,260 1,264 1,207 1,213 116,400
2023/08/10 1,249 1,270 1,228 1,262 169,600
2023/08/09 1,221 1,243 1,200 1,243 108,600
2023/08/08 1,233 1,238 1,223 1,224 51,100
2023/08/07 1,233 1,248 1,228 1,238 77,100
2023/08/04 1,235 1,265 1,233 1,242 83,000
2023/08/03 1,259 1,267 1,237 1,241 121,700
2023/08/02 1,283 1,300 1,273 1,276 70,500
2023/08/01 1,261 1,293 1,253 1,290 104,100
2023/07/31 1,277 1,288 1,261 1,267 86,000
2023/07/28 1,214 1,259 1,210 1,259 144,800
2023/07/27 1,252 1,264 1,244 1,250 47,900
2023/07/26 1,262 1,270 1,250 1,261 38,800
2023/07/25 1,256 1,265 1,252 1,261 83,300
2023/07/24 1,235 1,247 1,233 1,245 29,500
2023/07/21 1,240 1,241 1,225 1,229 33,400
2023/07/20 1,257 1,259 1,229 1,231 38,500
2023/07/19 1,244 1,253 1,235 1,248 69,200
2023/07/18 1,198 1,224 1,198 1,223 59,700
2023/07/14 1,192 1,207 1,169 1,194 113,200
2023/07/13 1,187 1,200 1,177 1,192 49,200
2023/07/12 1,223 1,232 1,192 1,192 69,400
2023/07/11 1,235 1,238 1,219 1,223 48,600
2023/07/10 1,225 1,243 1,224 1,227 72,400
2023/07/07 1,201 1,237 1,192 1,225 115,100
2023/07/06 1,248 1,248 1,217 1,218 79,400
2023/07/05 1,277 1,277 1,248 1,248 75,000
2023/07/04 1,276 1,292 1,273 1,278 77,600
2023/07/03 1,265 1,285 1,262 1,283 63,500
2023/06/30 1,271 1,281 1,253 1,268 115,700
2023/06/29 1,280 1,304 1,273 1,276 90,000
2023/06/28 1,250 1,272 1,243 1,272 108,400
2023/06/27 1,236 1,239 1,209 1,235 81,900
2023/06/26 1,225 1,242 1,191 1,224 74,300
2023/06/23 1,250 1,257 1,213 1,220 88,000
2023/06/22 1,245 1,256 1,223 1,244 114,800
2023/06/21 1,230 1,248 1,224 1,231 106,300
2023/06/20 1,233 1,240 1,206 1,223 194,500
2023/06/19 1,178 1,233 1,178 1,233 186,200
2023/06/16 1,131 1,183 1,127 1,168 219,900
2023/06/15 1,128 1,138 1,115 1,130 62,200
2023/06/14 1,146 1,151 1,125 1,128 55,200
2023/06/13 1,156 1,159 1,140 1,142 58,700
2023/06/12 1,154 1,159 1,142 1,153 93,400
2023/06/09 1,136 1,155 1,126 1,148 90,900
2023/06/08 1,148 1,159 1,126 1,131 67,400
2023/06/07 1,163 1,177 1,140 1,141 126,300
2023/06/06 1,147 1,159 1,140 1,158 60,300
2023/06/05 1,165 1,176 1,155 1,160 114,800
2023/06/02 1,116 1,138 1,107 1,138 166,800
2023/06/01 1,091 1,117 1,089 1,099 92,400
2023/05/31 1,105 1,114 1,090 1,106 220,800
2023/05/30 1,119 1,126 1,116 1,116 54,000
2023/05/29 1,123 1,134 1,119 1,125 48,300
2023/05/26 1,125 1,132 1,115 1,119 60,000
2023/05/25 1,126 1,136 1,115 1,121 85,900
2023/05/24 1,113 1,134 1,111 1,126 77,900
2023/05/23 1,165 1,165 1,113 1,129 139,300
2023/05/22 1,165 1,170 1,151 1,156 60,500
2023/05/19 1,159 1,174 1,155 1,161 81,900
2023/05/18 1,158 1,168 1,133 1,166 145,100
2023/05/17 1,149 1,152 1,129 1,144 114,100
2023/05/16 1,125 1,156 1,107 1,144 229,300
2023/05/15 1,082 1,127 1,077 1,124 141,100
2023/05/12 1,085 1,099 1,069 1,079 278,200
2023/05/11 1,072 1,090 986 1,055 431,100
2023/05/10 1,088 1,089 1,061 1,064 135,200
2023/05/09 1,086 1,103 1,077 1,088 230,300
2023/05/08 1,067 1,090 1,055 1,078 146,700
2023/05/02 1,058 1,066 1,051 1,060 74,100
2023/05/01 1,060 1,061 1,028 1,057 134,600
2023/04/28 1,030 1,060 1,028 1,053 157,700
2023/04/27 998 1,019 988 1,015 92,300
2023/04/26 982 1,001 982 998 61,300
2023/04/25 985 1,025 979 997 154,200
2023/04/24 975 980 963 980 51,600
2023/04/21 972 980 966 973 44,500
2023/04/20 968 979 967 971 37,700
2023/04/19 972 972 959 972 52,000
2023/04/18 967 983 957 972 112,300
2023/04/17 964 965 954 960 26,200
2023/04/14 951 958 948 956 52,000
2023/04/13 953 955 942 947 79,300
2023/04/12 943 968 943 955 159,100
2023/04/11 930 944 926 942 74,300
2023/04/10 937 943 927 930 33,600
2023/04/07 923 941 923 928 67,600
2023/04/06 932 940 921 923 62,100
2023/04/05 970 970 945 946 90,500
2023/04/04 961 981 953 980 121,300
2023/04/03 947 960 938 960 81,200
2023/03/31 922 942 922 936 62,500
2023/03/30 918 922 906 914 57,000
2023/03/29 909 935 903 930 141,400
2023/03/28 915 920 897 900 38,100
2023/03/27 905 919 904 907 79,300
2023/03/24 896 910 889 909 54,800
2023/03/23 887 902 877 898 73,700
2023/03/22 894 899 885 892 62,100
2023/03/20 903 905 876 879 77,400
2023/03/17 912 920 900 908 124,200
2023/03/16 892 897 881 897 154,800
2023/03/15 913 933 912 920 112,100
2023/03/14 912 914 890 903 238,900
2023/03/13 963 963 930 940 197,200
2023/03/10 980 988 966 983 152,800
2023/03/09 989 1,007 981 986 163,200
2023/03/08 975 994 970 980 133,300
2023/03/07 970 988 967 976 113,600
2023/03/06 974 989 956 976 226,400
2023/03/03 940 974 938 961 142,700
2023/03/02 927 958 927 935 120,100
2023/03/01 920 930 920 925 75,100
2023/02/28 942 944 916 923 212,100
2023/02/27 924 939 923 935 101,800
2023/02/24 898 921 898 914 81,900
2023/02/22 888 901 884 898 60,600
2023/02/21 870 896 868 895 68,900
2023/02/20 863 876 858 871 89,300
2023/02/17 877 882 868 870 84,400
2023/02/16 896 899 880 891 101,300
2023/02/15 905 905 878 890 91,200
2023/02/14 891 908 881 902 147,800
2023/02/13 875 901 867 891 170,200
2023/02/10 874 913 844 870 443,400
2023/02/09 853 877 850 873 140,700
2023/02/08 836 853 833 849 55,300
2023/02/07 835 839 817 835 57,500
2023/02/06 826 837 822 835 49,100
2023/02/03 811 823 804 819 76,800
2023/02/02 814 823 810 814 58,600
2023/02/01 830 836 800 807 206,100
2023/01/31 810 831 810 827 112,100
2023/01/30 797 814 795 808 118,300
2023/01/27 787 795 787 792 44,200
2023/01/26 784 790 783 787 25,900
2023/01/25 785 791 777 784 95,100
2023/01/24 780 789 775 781 77,500
2023/01/23 771 780 761 773 66,200
2023/01/20 752 768 752 767 56,700
2023/01/19 753 761 747 753 115,500
2023/01/18 757 764 741 761 155,500
2023/01/17 750 761 747 756 174,100
2023/01/16 755 766 740 743 391,200
2023/01/13 756 773 756 761 87,200
2023/01/12 755 772 755 758 58,800
2023/01/11 748 760 748 754 37,700
2023/01/10 754 756 745 745 31,000
2023/01/06 750 750 741 749 54,700
2023/01/05 743 750 734 746 83,800
2023/01/04 740 745 734 743 96,000

このページの先頭へ