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
2020/12/30 375 377 372 375 155,500
2020/12/29 374 380 374 376 147,200
2020/12/28 366 383 364 377 453,000
2020/12/25 367 367 364 366 71,500
2020/12/24 366 367 363 364 90,900
2020/12/23 364 366 361 366 72,400
2020/12/22 370 371 361 364 267,300
2020/12/21 376 377 370 371 118,800
2020/12/18 366 378 366 376 273,000
2020/12/17 368 369 364 366 83,700
2020/12/16 364 368 364 368 75,700
2020/12/15 365 367 362 363 85,500
2020/12/14 362 365 360 362 90,700
2020/12/11 362 364 358 361 106,500
2020/12/10 362 366 356 360 145,900
2020/12/09 365 368 363 364 76,100
2020/12/08 360 372 360 368 90,900
2020/12/07 369 369 358 360 199,800
2020/12/04 378 378 362 369 276,700
2020/12/03 376 378 375 375 82,000
2020/12/02 378 382 374 376 111,300
2020/12/01 380 382 373 379 145,500
2020/11/30 379 387 374 379 340,200
2020/11/27 371 379 368 377 176,500
2020/11/26 374 383 369 369 292,500
2020/11/25 368 381 368 380 550,800
2020/11/24 367 368 363 365 196,400
2020/11/20 362 365 361 363 129,000
2020/11/19 358 364 358 363 117,200
2020/11/18 359 367 358 362 232,300
2020/11/17 349 366 348 361 768,900
2020/11/16 342 349 339 345 228,400
2020/11/13 348 348 339 342 207,300
2020/11/12 347 354 341 348 165,800
2020/11/11 346 347 343 344 144,800
2020/11/10 350 351 341 345 190,400
2020/11/09 342 352 339 350 212,800
2020/11/06 343 343 338 342 69,400
2020/11/05 340 345 337 343 98,100
2020/11/04 336 342 333 342 141,600
2020/11/02 333 334 327 330 100,300
2020/10/30 334 335 325 329 161,800
2020/10/29 328 337 327 335 108,900
2020/10/28 335 336 328 330 216,300
2020/10/27 338 340 334 336 80,900
2020/10/26 344 346 338 338 105,400
2020/10/23 342 345 337 344 125,700
2020/10/22 347 349 341 341 149,500
2020/10/21 354 354 348 348 129,200
2020/10/20 353 355 348 350 98,600
2020/10/19 345 355 343 355 175,800
2020/10/16 348 348 342 346 141,500
2020/10/15 360 360 347 348 235,600
2020/10/14 368 370 358 359 211,400
2020/10/13 377 377 364 366 166,500
2020/10/12 363 378 363 372 256,700
2020/10/09 369 369 356 363 180,300
2020/10/08 367 371 363 367 130,800
2020/10/07 367 372 365 369 163,200
2020/10/06 374 380 363 368 322,900
2020/10/05 347 375 347 374 438,900
2020/10/02 356 360 343 346 190,200
2020/09/30 358 367 355 356 256,300
2020/09/29 345 362 342 358 403,600
2020/09/28 340 345 338 344 143,300
2020/09/25 337 339 333 339 101,500
2020/09/24 341 341 330 333 159,400
2020/09/23 346 348 339 341 189,000
2020/09/18 346 350 345 347 137,000
2020/09/17 349 350 341 345 159,000
2020/09/16 342 349 341 348 190,600
2020/09/15 339 343 337 342 126,700
2020/09/14 334 341 332 339 134,300
2020/09/11 332 336 329 335 91,500
2020/09/10 333 336 329 332 86,600
2020/09/09 332 335 331 334 106,700
2020/09/08 330 334 328 334 93,400
2020/09/07 328 330 325 329 106,200
2020/09/04 325 328 322 328 90,600
2020/09/03 328 329 326 327 48,500
2020/09/02 330 331 325 325 93,500
2020/09/01 330 330 326 328 68,600
2020/08/31 324 335 324 330 271,600
2020/08/28 330 332 317 317 374,600
2020/08/27 337 337 331 331 90,900
2020/08/26 335 337 332 337 53,700
2020/08/25 337 337 332 335 56,000
2020/08/24 333 334 330 332 60,300
2020/08/21 334 335 330 333 76,400
2020/08/20 340 340 329 331 156,500
2020/08/19 340 342 337 338 122,400
2020/08/18 343 346 339 342 99,800
2020/08/17 345 350 338 340 163,600
2020/08/14 342 357 342 346 231,600
2020/08/13 340 348 339 344 307,900
2020/08/12 340 343 333 335 228,100
2020/08/11 322 336 322 334 213,200
2020/08/07 323 326 317 326 77,200
2020/08/06 321 325 320 320 76,900
2020/08/05 324 326 317 323 132,000
2020/08/04 315 324 313 323 130,900
2020/08/03 315 316 310 312 135,300
2020/07/31 323 323 308 308 353,000
2020/07/30 325 329 321 328 166,700
2020/07/29 330 331 324 326 120,000
2020/07/28 343 344 330 330 269,400
2020/07/27 347 353 339 343 270,500
2020/07/22 341 358 336 347 605,500
2020/07/21 347 351 331 339 526,900
2020/07/20 327 344 322 344 309,200
2020/07/17 324 325 319 320 75,000
2020/07/16 330 331 323 324 93,700
2020/07/15 329 331 323 328 104,200
2020/07/14 331 331 322 329 57,600
2020/07/13 326 332 322 331 118,400
2020/07/10 337 337 321 323 287,200
2020/07/09 329 345 329 339 236,000
2020/07/08 322 328 322 327 76,200
2020/07/07 327 328 319 322 150,700
2020/07/06 307 330 306 325 251,700
2020/07/03 314 314 306 307 95,400
2020/07/02 321 321 308 310 226,700
2020/07/01 326 326 316 321 127,300
2020/06/30 331 335 324 324 140,600
2020/06/29 334 334 325 328 145,600
2020/06/26 332 336 332 334 115,600
2020/06/25 340 340 328 332 171,100
2020/06/24 339 344 338 343 84,100
2020/06/23 339 344 335 344 174,300
2020/06/22 341 345 338 339 103,700
2020/06/19 342 345 339 345 86,800
2020/06/18 342 342 333 339 78,600
2020/06/17 344 348 340 343 97,400
2020/06/16 335 348 332 344 202,200
2020/06/15 340 340 324 324 342,200
2020/06/12 330 344 315 342 485,200
2020/06/11 355 355 335 338 305,200
2020/06/10 353 360 351 353 182,200
2020/06/09 362 363 353 354 145,000
2020/06/08 355 364 354 361 144,300
2020/06/05 352 357 349 352 125,400
2020/06/04 361 363 352 355 157,900
2020/06/03 368 371 356 361 165,700
2020/06/02 369 371 364 366 109,600
2020/06/01 374 374 362 363 153,300
2020/05/29 359 374 359 369 212,700
2020/05/28 372 372 358 362 267,200
2020/05/27 379 380 370 373 234,700
2020/05/26 388 388 372 379 297,800
2020/05/25 389 389 378 383 183,500
2020/05/22 390 400 379 382 314,500
2020/05/21 400 400 377 385 453,700
2020/05/20 395 405 390 394 348,100
2020/05/19 388 408 388 401 786,900
2020/05/18 365 398 357 389 1,869,400
2020/05/15 339 340 322 329 207,000
2020/05/14 341 345 335 335 220,700
2020/05/13 341 347 337 346 177,500
2020/05/12 341 353 332 346 408,100
2020/05/11 330 348 330 343 340,600
2020/05/08 314 330 314 328 360,200
2020/05/07 307 314 305 313 271,100
2020/05/01 305 307 300 307 245,500
2020/04/30 299 312 297 308 285,500
2020/04/28 294 294 287 291 178,200
2020/04/27 278 291 278 289 279,200
2020/04/24 273 277 270 275 151,500
2020/04/23 264 279 264 276 238,200
2020/04/22 262 269 260 266 301,100
2020/04/21 269 272 264 267 216,000
2020/04/20 266 277 264 271 213,800
2020/04/17 263 266 259 264 194,600
2020/04/16 255 261 253 260 148,200
2020/04/15 260 267 253 258 199,000
2020/04/14 251 261 249 259 168,900
2020/04/13 252 262 252 252 173,500
2020/04/10 261 261 250 258 233,600
2020/04/09 257 266 254 259 308,200
2020/04/08 249 261 237 257 410,800
2020/04/07 239 254 237 249 438,400
2020/04/06 236 236 225 233 345,900
2020/04/03 240 243 215 228 619,200
2020/04/02 258 261 244 250 411,300
2020/04/01 280 280 260 266 420,800
2020/03/31 294 294 282 283 290,300
2020/03/30 294 304 291 293 410,000
2020/03/27 335 338 312 321 802,900
2020/03/26 325 350 325 329 719,800
2020/03/25 341 352 328 350 709,800
2020/03/24 298 325 298 317 624,600
2020/03/23 280 292 277 290 448,600
2020/03/19 300 304 280 285 793,800
2020/03/18 319 320 299 301 437,700
2020/03/17 282 313 273 302 673,100
2020/03/16 304 310 280 291 595,700
2020/03/13 272 292 260 280 797,200
2020/03/12 322 331 307 311 557,300
2020/03/11 351 353 331 332 416,700
2020/03/10 310 355 290 347 870,000
2020/03/09 351 354 330 334 592,600
2020/03/06 388 389 374 378 327,500
2020/03/05 406 409 394 397 327,200
2020/03/04 383 402 379 399 315,500
2020/03/03 430 430 392 395 531,100
2020/03/02 369 410 369 399 641,500
2020/02/28 384 390 351 361 891,100
2020/02/27 436 437 401 414 702,800
2020/02/26 419 439 419 433 400,200
2020/02/25 426 436 419 427 938,900
2020/02/21 457 462 453 459 189,200
2020/02/20 470 473 452 456 382,600
2020/02/19 452 467 448 464 603,400
2020/02/18 491 493 442 444 875,500
2020/02/17 531 533 500 501 717,500
2020/02/14 538 552 534 544 206,700
2020/02/13 549 549 531 534 297,100
2020/02/12 559 560 548 548 212,800
2020/02/10 545 561 540 557 399,900
2020/02/07 564 564 548 556 443,700
2020/02/06 552 571 543 566 1,329,800
2020/02/05 506 558 505 547 1,439,600
2020/02/04 485 498 479 498 358,300
2020/02/03 475 489 475 484 231,000
2020/01/31 472 491 466 490 391,500
2020/01/30 486 489 464 469 380,400
2020/01/29 475 483 475 481 156,000
2020/01/28 467 473 461 473 198,400
2020/01/27 469 475 468 471 188,400
2020/01/24 474 477 473 475 106,800
2020/01/23 485 485 473 477 220,400
2020/01/22 486 489 481 482 176,200
2020/01/21 490 492 481 489 289,000
2020/01/20 466 492 466 487 541,000
2020/01/17 450 466 447 464 296,200
2020/01/16 451 451 444 448 248,700
2020/01/15 451 453 448 450 163,200
2020/01/14 453 455 449 453 196,800
2020/01/10 461 461 454 454 88,700
2020/01/09 459 462 455 458 154,300
2020/01/08 467 467 446 452 619,400
2020/01/07 463 466 463 465 88,100
2020/01/06 456 465 456 460 254,800

このページの先頭へ