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
2026/03/27 1,995 2,012 1,985 1,998 103,900
2026/03/26 1,996 2,001 1,974 1,995 52,800
2026/03/25 2,011 2,017 1,995 1,996 95,000
2026/03/24 1,964 1,971 1,940 1,971 69,300
2026/03/23 1,934 1,960 1,874 1,918 256,800
2026/03/19 2,002 2,013 1,974 1,974 90,700
2026/03/18 2,032 2,060 2,024 2,040 223,700
2026/03/17 1,972 2,014 1,971 2,004 169,300
2026/03/16 1,995 2,000 1,959 1,969 112,100
2026/03/13 1,942 2,001 1,934 1,995 282,200
2026/03/12 2,000 2,010 1,970 1,979 127,100
2026/03/11 2,019 2,043 2,016 2,016 69,000
2026/03/10 2,004 2,025 1,988 2,020 89,300
2026/03/09 1,904 1,969 1,903 1,965 159,200
2026/03/06 2,016 2,025 1,990 2,025 95,200
2026/03/05 2,027 2,055 2,013 2,030 125,600
2026/03/04 2,011 2,018 1,953 1,978 146,900
2026/03/03 2,116 2,124 2,054 2,054 103,600
2026/03/02 2,134 2,148 2,099 2,136 101,800
2026/02/27 2,145 2,201 2,135 2,201 140,800
2026/02/26 2,145 2,155 2,126 2,143 85,300
2026/02/25 2,085 2,135 2,067 2,131 104,600
2026/02/24 2,070 2,081 2,040 2,071 80,200
2026/02/20 2,080 2,080 2,046 2,060 60,900
2026/02/19 2,069 2,095 2,045 2,095 70,400
2026/02/18 2,075 2,086 2,058 2,060 51,600
2026/02/17 2,065 2,065 2,036 2,057 94,500
2026/02/16 2,077 2,077 2,034 2,060 89,800
2026/02/13 2,126 2,134 2,030 2,065 147,900
2026/02/12 2,172 2,252 2,107 2,139 201,400
2026/02/10 2,116 2,163 2,116 2,149 130,600
2026/02/09 2,122 2,122 2,085 2,108 108,900
2026/02/06 2,051 2,084 2,050 2,072 67,600
2026/02/05 2,079 2,080 2,046 2,066 69,200
2026/02/04 2,038 2,064 2,031 2,053 55,300
2026/02/03 1,999 2,042 1,995 2,039 54,700
2026/02/02 2,002 2,026 1,980 1,981 91,900
2026/01/30 1,985 2,001 1,963 1,995 85,400
2026/01/29 1,971 1,983 1,937 1,975 85,600
2026/01/28 2,021 2,029 1,987 1,989 73,600
2026/01/27 2,040 2,048 2,021 2,032 54,700
2026/01/26 2,060 2,069 2,046 2,051 80,700
2026/01/23 2,101 2,126 2,095 2,104 76,700
2026/01/22 2,080 2,101 2,070 2,093 66,700
2026/01/21 2,051 2,087 2,051 2,080 51,000
2026/01/20 2,121 2,121 2,073 2,085 58,300
2026/01/19 2,136 2,144 2,085 2,122 97,200
2026/01/16 2,106 2,141 2,083 2,141 101,200
2026/01/15 2,095 2,123 2,090 2,117 73,700
2026/01/14 2,080 2,106 2,080 2,095 51,600
2026/01/13 2,099 2,099 2,062 2,080 64,600
2026/01/09 2,060 2,076 2,060 2,064 56,200
2026/01/08 2,031 2,079 2,031 2,061 43,700
2026/01/07 2,025 2,058 2,020 2,051 70,500
2026/01/06 2,011 2,049 2,011 2,040 67,900
2026/01/05 2,054 2,056 2,003 2,011 83,300

このページの先頭へ