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
2015/12/30 148 151 147 151 63,500
2015/12/29 146 149 146 149 53,400
2015/12/28 142 145 141 144 60,700
2015/12/25 145 146 134 138 358,400
2015/12/24 152 153 144 145 227,400
2015/12/22 156 158 154 154 191,200
2015/12/21 159 159 156 157 83,900
2015/12/18 160 163 159 159 105,400
2015/12/17 163 165 161 163 227,200
2015/12/16 164 164 162 162 73,900
2015/12/15 165 166 161 161 111,800
2015/12/14 163 165 162 165 63,500
2015/12/11 166 168 165 167 31,800
2015/12/10 169 169 162 165 119,700
2015/12/09 170 171 169 169 95,900
2015/12/08 180 180 170 170 103,500
2015/12/07 171 177 170 175 144,400
2015/12/04 170 173 169 170 80,900
2015/12/03 171 181 168 172 274,300
2015/12/02 168 172 168 169 70,000
2015/12/01 168 169 168 168 32,300
2015/11/30 168 171 167 167 110,700
2015/11/27 166 169 165 168 27,700
2015/11/26 167 169 165 165 60,200
2015/11/25 167 167 166 167 53,700
2015/11/24 166 168 165 166 35,100
2015/11/20 167 169 166 167 37,200
2015/11/19 167 168 165 166 45,300
2015/11/18 166 168 165 166 22,200
2015/11/17 165 166 164 166 29,000
2015/11/16 166 169 163 164 67,800
2015/11/13 169 170 167 168 62,500
2015/11/12 173 173 169 169 65,500
2015/11/11 174 175 171 173 38,000
2015/11/10 174 175 173 174 25,400
2015/11/09 178 178 173 175 46,200
2015/11/06 172 175 172 174 64,000
2015/11/05 175 175 172 174 22,900
2015/11/04 175 180 174 174 67,200
2015/11/02 173 175 173 175 29,500
2015/10/30 175 178 167 175 119,300
2015/10/29 179 179 174 175 31,500
2015/10/28 176 177 174 174 31,200
2015/10/27 180 181 174 176 73,500
2015/10/26 178 189 177 177 308,400
2015/10/23 172 178 171 173 76,300
2015/10/22 170 171 166 170 23,000
2015/10/21 169 172 169 172 31,100
2015/10/20 174 174 169 170 44,500
2015/10/19 180 180 172 174 39,700
2015/10/16 176 182 175 178 96,300
2015/10/15 170 175 170 175 24,800
2015/10/14 176 176 173 173 58,000
2015/10/13 174 177 173 176 41,900
2015/10/09 172 176 172 174 89,600
2015/10/08 171 173 170 171 42,200
2015/10/07 172 173 168 171 66,600
2015/10/06 167 190 167 172 884,200
2015/10/05 166 167 162 162 65,200
2015/10/02 166 171 162 165 94,700
2015/10/01 167 170 164 167 40,900
2015/09/30 165 165 157 164 111,300
2015/09/29 166 168 162 168 51,900
2015/09/28 177 177 164 170 105,200
2015/09/28 1 -> 0.20 分割
2015/09/25 34 36 33 35 1,133,700
2015/09/24 36 37 35 35 855,800
2015/09/18 37 39 37 38 779,600
2015/09/17 36 38 36 38 575,200
2015/09/16 36 37 35 35 567,700
2015/09/15 36 37 36 36 298,600
2015/09/14 37 37 36 37 196,000
2015/09/11 37 38 36 37 444,700
2015/09/10 37 38 37 38 143,700
2015/09/09 37 38 36 38 339,500
2015/09/08 37 37 35 35 366,200
2015/09/07 36 37 36 37 338,200
2015/09/04 38 39 36 38 594,300
2015/09/03 39 40 37 38 273,400
2015/09/02 37 39 37 39 279,800
2015/09/01 39 39 38 38 390,500
2015/08/31 40 40 38 39 589,900
2015/08/28 39 41 38 39 1,027,100
2015/08/27 40 40 36 39 1,754,000
2015/08/26 37 40 37 40 848,000
2015/08/25 36 40 35 38 2,464,700
2015/08/24 39 41 38 39 1,897,000
2015/08/21 42 43 40 42 2,193,300
2015/08/20 46 47 44 44 544,600
2015/08/19 46 47 46 46 677,300
2015/08/18 49 49 46 48 2,009,200
2015/08/17 49 50 48 49 2,781,300
2015/08/14 49 50 48 49 2,844,200
2015/08/13 45 49 44 48 2,728,700
2015/08/12 47 48 44 45 1,605,500
2015/08/11 44 49 43 47 4,886,200
2015/08/10 43 45 42 43 2,246,500
2015/08/07 42 43 41 42 569,500
2015/08/06 42 43 41 42 267,600
2015/08/05 41 43 41 42 450,500
2015/08/04 41 42 41 41 151,100
2015/08/03 42 43 41 41 162,200
2015/07/31 42 43 41 42 917,500
2015/07/30 42 43 42 42 521,800
2015/07/29 42 43 42 43 442,600
2015/07/28 41 43 41 42 1,544,700
2015/07/27 44 44 42 43 1,523,300
2015/07/24 44 45 43 44 1,292,000
2015/07/23 43 46 43 44 2,619,300
2015/07/22 43 43 42 43 575,000
2015/07/21 42 44 42 43 608,700
2015/07/17 42 43 42 42 955,300
2015/07/16 43 43 42 42 776,900
2015/07/15 41 43 41 43 952,400
2015/07/14 41 42 41 41 801,700
2015/07/13 40 41 39 40 1,225,600
2015/07/10 40 41 39 40 1,470,700
2015/07/09 39 40 38 40 2,466,900
2015/07/08 42 43 40 41 1,293,500
2015/07/07 42 43 42 43 589,500
2015/07/06 43 43 42 42 742,900
2015/07/03 44 44 42 43 1,144,400
2015/07/02 44 44 43 44 387,200
2015/07/01 43 44 43 43 548,300
2015/06/30 43 43 42 43 423,400
2015/06/29 44 44 43 43 1,029,100
2015/06/26 45 46 44 45 792,000
2015/06/25 45 46 44 45 594,700
2015/06/24 44 46 44 45 875,100
2015/06/23 44 45 44 44 186,600
2015/06/22 44 45 44 44 235,900
2015/06/19 44 45 43 44 628,800
2015/06/18 44 45 43 44 566,600
2015/06/17 45 45 44 44 435,700
2015/06/16 44 45 44 45 676,500
2015/06/15 44 45 44 44 728,600
2015/06/12 45 46 44 45 211,800
2015/06/11 45 46 44 45 638,600
2015/06/10 46 47 44 45 1,393,800
2015/06/09 44 48 44 46 6,519,800
2015/06/08 45 45 44 44 657,000
2015/06/05 44 45 44 44 444,100
2015/06/04 45 46 44 45 363,700
2015/06/03 45 46 45 45 285,300
2015/06/02 45 46 44 45 344,700
2015/06/01 45 46 44 45 502,800
2015/05/29 45 46 44 46 469,500
2015/05/28 45 46 45 45 446,500
2015/05/27 46 46 45 46 389,200
2015/05/26 45 46 44 45 450,700
2015/05/25 45 46 44 45 687,800
2015/05/22 45 46 45 45 669,000
2015/05/21 47 48 45 45 2,270,400
2015/05/20 47 47 46 47 973,700
2015/05/19 46 47 45 47 1,085,900
2015/05/18 46 47 45 46 1,672,000
2015/05/15 45 46 45 45 717,600
2015/05/14 46 46 45 45 262,400
2015/05/13 46 46 45 46 599,700
2015/05/12 45 47 45 46 645,100
2015/05/11 46 47 45 45 636,100
2015/05/08 46 47 46 46 311,700
2015/05/07 47 47 46 46 619,100
2015/05/01 47 47 46 46 674,900
2015/04/30 47 47 46 46 763,000
2015/04/28 47 47 46 47 300,300
2015/04/27 48 48 47 47 388,800
2015/04/24 47 47 46 47 173,600
2015/04/23 47 47 46 47 340,400
2015/04/22 47 48 47 47 486,600
2015/04/21 47 48 46 47 201,200
2015/04/20 48 48 46 47 888,700
2015/04/17 48 49 47 48 702,200
2015/04/16 48 49 47 48 436,700
2015/04/15 47 48 47 48 693,700
2015/04/14 49 50 47 48 2,472,100
2015/04/13 47 48 46 47 280,100
2015/04/10 48 48 47 47 239,000
2015/04/09 48 48 47 47 482,400
2015/04/08 47 48 46 47 650,600
2015/04/07 45 48 45 47 1,024,000
2015/04/06 45 46 45 45 280,100
2015/04/03 46 46 45 45 239,500
2015/04/02 44 46 44 45 380,300
2015/04/01 45 46 43 45 1,607,100
2015/03/31 46 47 46 46 439,700
2015/03/30 46 47 45 46 350,100
2015/03/27 46 47 46 47 710,400
2015/03/26 47 48 46 46 477,200
2015/03/25 48 48 47 47 532,100
2015/03/24 47 48 47 47 96,600
2015/03/23 48 48 47 47 420,700
2015/03/20 48 48 47 48 138,000
2015/03/19 48 49 47 48 303,000
2015/03/18 48 49 48 48 401,900
2015/03/17 48 49 47 48 381,700
2015/03/16 49 49 47 48 525,100
2015/03/13 48 49 48 49 578,300
2015/03/12 47 49 47 48 562,100
2015/03/11 47 48 47 47 498,900
2015/03/10 47 48 47 47 200,900
2015/03/09 49 49 47 47 823,700
2015/03/06 50 50 48 49 598,600
2015/03/05 49 51 49 50 998,900
2015/03/04 49 50 48 49 470,500
2015/03/03 49 50 48 49 637,500
2015/03/02 49 50 48 48 256,000
2015/02/27 49 50 48 49 368,800
2015/02/26 49 50 48 49 617,700
2015/02/25 50 50 48 49 870,100
2015/02/24 48 51 48 49 998,200
2015/02/23 48 50 47 48 2,241,000
2015/02/20 48 48 47 47 299,800
2015/02/19 47 48 47 48 235,400
2015/02/18 48 48 46 47 730,000
2015/02/17 49 49 47 48 339,500
2015/02/16 47 50 47 48 1,005,300
2015/02/13 47 48 46 46 611,900
2015/02/12 46 48 46 48 799,500
2015/02/10 46 46 45 46 377,800
2015/02/09 46 47 46 46 1,054,300
2015/02/06 47 48 46 47 370,400
2015/02/05 47 48 46 46 579,200
2015/02/04 47 48 46 47 847,900
2015/02/03 48 49 47 47 793,300
2015/02/02 48 50 47 48 1,286,500
2015/01/30 48 50 48 48 1,728,000
2015/01/29 51 52 47 48 5,886,700
2015/01/28 51 55 50 53 7,635,000
2015/01/27 53 55 50 51 5,959,400
2015/01/26 49 51 48 50 1,943,200
2015/01/23 48 49 47 49 667,000
2015/01/22 49 50 47 47 1,161,600
2015/01/21 48 49 47 48 1,424,000
2015/01/20 48 49 47 48 1,003,400
2015/01/19 49 50 47 48 3,437,100
2015/01/16 47 49 46 47 2,835,400
2015/01/15 46 53 46 47 15,411,200
2015/01/14 46 47 45 46 825,900
2015/01/13 45 47 44 46 1,079,000
2015/01/09 46 47 45 45 861,800
2015/01/08 45 47 44 46 4,001,200
2015/01/07 43 45 42 44 1,249,200
2015/01/06 44 44 43 43 655,100
2015/01/05 43 45 42 44 708,700

このページの先頭へ