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

新日本建物(8893)の株価時系列情報

新日本建物(8893)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
2014/12/30 43 44 42 43 1,008,400
2014/12/29 45 45 43 43 1,052,000
2014/12/26 41 44 41 44 2,662,900
2014/12/25 41 42 41 42 2,591,700
2014/12/24 43 43 41 41 2,270,100
2014/12/22 45 45 42 43 2,719,100
2014/12/19 44 45 43 45 3,233,300
2014/12/18 43 44 43 43 1,230,000
2014/12/17 43 44 42 43 2,104,900
2014/12/16 44 45 42 43 2,904,100
2014/12/15 47 47 45 45 2,454,900
2014/12/12 48 48 47 48 1,450,000
2014/12/11 46 48 46 48 2,603,200
2014/12/10 50 50 47 47 3,886,000
2014/12/09 52 53 49 52 11,249,900
2014/12/08 50 60 47 57 22,736,800
2014/12/05 44 49 43 47 6,059,700
2014/12/04 44 45 43 44 1,224,600
2014/12/03 44 45 43 44 1,421,800
2014/12/02 42 44 42 44 2,077,100
2014/12/01 42 43 41 43 1,165,900
2014/11/28 41 42 40 41 983,800
2014/11/27 41 42 40 41 1,000,500
2014/11/26 41 41 40 41 687,400
2014/11/25 40 41 40 41 521,000
2014/11/21 40 41 39 40 1,048,000
2014/11/20 40 40 39 40 923,700
2014/11/19 41 41 40 40 425,100
2014/11/18 40 41 39 40 854,700
2014/11/17 40 40 39 40 665,500
2014/11/14 41 41 40 40 961,800
2014/11/13 42 42 40 41 1,226,200
2014/11/12 41 43 41 41 1,301,100
2014/11/11 42 42 41 41 667,000
2014/11/10 42 43 41 41 1,166,500
2014/11/07 43 44 42 42 633,000
2014/11/06 44 45 42 43 1,170,200
2014/11/05 45 45 43 44 780,100
2014/11/04 48 49 44 44 5,438,600
2014/10/31 39 44 39 43 1,846,700
2014/10/30 40 41 39 39 509,900
2014/10/29 39 41 39 40 742,700
2014/10/28 40 40 38 39 702,200
2014/10/27 40 41 39 40 831,600
2014/10/24 39 40 38 39 833,500
2014/10/23 39 39 38 39 475,600
2014/10/22 39 40 38 39 526,500
2014/10/21 39 39 38 39 552,600
2014/10/20 38 39 37 39 276,800
2014/10/17 37 38 36 37 549,200
2014/10/16 37 38 37 37 387,800
2014/10/15 38 39 38 38 318,500
2014/10/14 38 39 38 38 460,600
2014/10/10 40 40 39 39 1,069,500
2014/10/09 41 42 40 41 1,309,600
2014/10/08 42 43 41 41 799,300
2014/10/07 42 43 42 42 504,000
2014/10/06 43 43 42 42 486,700
2014/10/03 42 43 42 43 413,800
2014/10/02 43 43 42 43 1,299,400
2014/10/01 44 44 43 43 389,400
2014/09/30 43 44 43 43 737,800
2014/09/29 44 45 43 44 410,900
2014/09/26 44 45 43 44 922,500
2014/09/25 44 45 43 44 404,900
2014/09/24 44 44 43 44 412,600
2014/09/22 44 45 44 44 431,100
2014/09/19 44 45 43 44 571,900
2014/09/18 45 45 44 44 1,172,700
2014/09/17 45 46 45 45 539,200
2014/09/16 46 47 45 45 469,500
2014/09/12 46 47 45 46 647,800
2014/09/11 45 47 45 46 1,449,100
2014/09/10 46 47 45 46 689,500
2014/09/09 46 47 46 46 579,500
2014/09/08 46 46 45 46 469,100
2014/09/05 46 47 45 46 648,500
2014/09/04 46 47 45 46 1,358,000
2014/09/03 47 47 45 46 651,600
2014/09/02 46 47 45 46 1,462,900
2014/09/01 44 46 44 46 1,298,100
2014/08/29 44 45 44 44 343,900
2014/08/28 43 45 43 44 1,219,200
2014/08/27 44 44 43 43 439,000
2014/08/26 45 45 43 44 806,800
2014/08/25 46 46 44 44 735,900
2014/08/22 45 46 44 45 225,100
2014/08/21 45 46 44 45 1,205,000
2014/08/20 45 45 44 44 279,300
2014/08/19 44 45 44 44 949,000
2014/08/18 44 44 43 43 206,500
2014/08/15 42 44 42 43 1,213,900
2014/08/14 43 43 42 42 389,600
2014/08/13 43 44 42 43 1,025,300
2014/08/12 43 44 43 44 251,100
2014/08/11 42 44 41 44 1,128,400
2014/08/08 46 46 44 44 767,600
2014/08/07 47 47 45 46 1,332,500
2014/08/06 47 48 47 47 476,000
2014/08/05 48 48 47 48 240,300
2014/08/04 48 49 47 48 523,400
2014/08/01 48 49 48 48 538,200
2014/07/31 49 50 48 48 614,900
2014/07/30 50 50 48 50 1,234,700
2014/07/29 50 51 49 49 606,400
2014/07/28 50 50 49 49 281,100
2014/07/25 50 50 49 50 181,800
2014/07/24 50 51 49 49 460,900
2014/07/23 48 50 47 49 840,300
2014/07/22 48 49 48 48 191,700
2014/07/18 48 49 47 48 621,500
2014/07/17 49 49 48 48 278,500
2014/07/16 49 49 48 49 375,200
2014/07/15 49 50 49 49 297,700
2014/07/14 49 50 49 49 165,300
2014/07/11 50 50 49 49 377,300
2014/07/10 50 51 49 50 610,500
2014/07/09 51 51 50 51 289,500
2014/07/08 50 51 49 51 652,000
2014/07/07 50 51 50 50 846,800
2014/07/04 50 50 49 49 233,500
2014/07/03 50 50 49 49 170,900
2014/07/02 49 50 49 50 212,100
2014/07/01 49 50 48 49 704,600
2014/06/30 48 49 48 48 498,100
2014/06/27 49 50 48 48 630,300
2014/06/26 49 50 49 49 531,600
2014/06/25 51 52 48 49 1,488,100
2014/06/24 52 52 51 52 250,100
2014/06/23 53 54 52 52 1,295,100
2014/06/20 48 54 48 52 4,603,800
2014/06/19 48 48 47 48 220,200
2014/06/18 48 49 47 48 293,000
2014/06/17 48 48 47 47 197,600
2014/06/16 48 49 47 48 495,900
2014/06/13 48 49 47 48 364,800
2014/06/12 48 48 47 48 157,300
2014/06/11 47 48 46 48 214,900
2014/06/10 48 48 47 47 178,800
2014/06/09 47 48 47 48 249,400
2014/06/06 47 47 46 47 203,100
2014/06/05 48 48 46 47 244,400
2014/06/04 47 48 47 47 180,800
2014/06/03 48 48 46 47 532,000
2014/06/02 46 49 46 47 897,100
2014/05/30 46 47 45 45 643,900
2014/05/29 45 46 45 46 402,100
2014/05/28 47 47 45 46 506,400
2014/05/27 46 47 45 46 638,200
2014/05/26 46 47 45 46 574,700
2014/05/23 45 46 44 45 404,200
2014/05/22 44 45 43 44 279,300
2014/05/21 44 45 43 43 153,000
2014/05/20 43 45 42 45 495,100
2014/05/19 47 48 41 43 1,522,200
2014/05/16 49 50 47 47 937,800
2014/05/15 49 50 49 49 329,800
2014/05/14 49 50 49 49 214,100
2014/05/13 48 50 48 49 583,100
2014/05/12 50 50 47 48 1,162,000
2014/05/09 50 50 49 50 362,600
2014/05/08 50 51 50 50 388,900
2014/05/07 50 51 49 50 666,800
2014/05/02 50 52 50 51 430,700
2014/05/01 50 51 49 50 498,500
2014/04/30 50 51 50 50 268,900
2014/04/28 51 51 50 50 552,300
2014/04/25 51 51 50 51 117,000
2014/04/24 50 52 50 50 532,600
2014/04/23 51 52 50 51 368,400
2014/04/22 51 52 50 50 443,200
2014/04/21 52 53 51 51 772,200
2014/04/18 52 53 51 52 535,000
2014/04/17 52 53 51 52 429,600
2014/04/16 52 53 51 52 307,800
2014/04/15 52 52 51 51 309,900
2014/04/14 51 52 50 52 567,500
2014/04/11 51 52 50 51 561,300
2014/04/10 52 53 51 52 282,900
2014/04/09 52 53 51 52 414,000
2014/04/08 53 54 52 53 487,500
2014/04/07 54 55 53 53 620,900
2014/04/04 56 56 55 56 351,600
2014/04/03 57 57 55 56 693,300
2014/04/02 55 57 55 57 1,277,900
2014/04/01 56 56 54 56 251,900
2014/03/31 56 57 55 55 1,200,700
2014/03/28 52 56 52 55 1,555,600
2014/03/27 52 53 52 52 137,100
2014/03/26 52 53 51 52 305,300
2014/03/25 51 52 51 51 435,900
2014/03/24 50 52 50 50 832,900
2014/03/20 52 53 50 50 1,238,800
2014/03/19 51 53 51 52 684,500
2014/03/18 52 53 51 52 640,900
2014/03/17 54 54 51 51 1,266,800
2014/03/14 54 55 53 54 686,000
2014/03/13 56 57 55 55 635,500
2014/03/12 58 58 56 57 625,600
2014/03/11 56 59 55 58 2,275,100
2014/03/10 55 56 55 55 243,100
2014/03/07 56 56 54 55 653,100
2014/03/06 53 56 53 55 985,500
2014/03/05 55 55 53 53 820,200
2014/03/04 51 54 51 54 1,175,600
2014/03/03 53 54 49 52 1,545,300
2014/02/28 56 56 54 54 804,300
2014/02/27 55 56 55 56 251,900
2014/02/26 55 56 55 55 221,900
2014/02/25 56 57 55 55 461,400
2014/02/24 55 57 55 55 700,600
2014/02/21 56 56 55 55 628,800
2014/02/20 56 57 55 55 758,000
2014/02/19 57 57 56 56 532,000
2014/02/18 56 59 55 58 1,428,400
2014/02/17 56 57 54 57 860,900
2014/02/14 56 58 53 55 1,699,000
2014/02/13 58 58 56 56 827,700
2014/02/12 59 59 57 58 835,800
2014/02/10 59 59 57 58 1,572,600
2014/02/07 59 60 57 58 1,539,400
2014/02/06 56 58 55 57 2,417,300
2014/02/05 58 60 54 56 4,123,600
2014/02/04 54 58 52 55 7,478,400
2014/02/03 66 68 63 66 6,295,100
2014/01/31 66 67 64 66 979,500
2014/01/30 67 67 64 64 1,611,000
2014/01/29 68 69 66 68 2,319,600
2014/01/28 62 67 62 66 2,153,000
2014/01/27 63 64 62 62 1,189,000
2014/01/24 66 67 65 65 1,545,300
2014/01/23 68 69 67 67 1,032,000
2014/01/22 67 69 67 68 1,130,100
2014/01/21 71 71 67 68 2,755,700
2014/01/20 73 73 68 69 7,010,000
2014/01/17 65 70 64 69 5,587,600
2014/01/16 64 65 63 65 2,054,900
2014/01/15 63 64 63 63 909,300
2014/01/14 62 64 62 62 1,701,600
2014/01/10 62 63 62 62 402,800
2014/01/09 63 63 61 61 756,100
2014/01/08 62 64 62 62 422,400
2014/01/07 63 65 61 63 1,356,100
2014/01/06 62 64 61 64 983,200

このページの先頭へ