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
2021/12/30 420 426 416 422 119,300
2021/12/29 409 419 407 419 118,900
2021/12/28 407 407 403 406 123,500
2021/12/27 405 405 403 404 48,700
2021/12/24 406 406 403 403 74,700
2021/12/23 406 407 405 405 17,400
2021/12/22 407 408 404 407 37,000
2021/12/21 402 407 402 407 25,700
2021/12/20 408 410 402 405 85,700
2021/12/17 408 410 407 407 29,500
2021/12/16 405 408 405 408 30,400
2021/12/15 403 404 402 404 35,100
2021/12/14 403 405 401 402 45,800
2021/12/13 407 408 400 402 53,800
2021/12/10 410 410 404 404 57,600
2021/12/09 409 412 408 408 21,300
2021/12/08 410 412 409 409 21,100
2021/12/07 407 411 407 411 27,900
2021/12/06 407 409 406 406 15,100
2021/12/03 402 411 402 411 27,000
2021/12/02 408 408 403 403 36,400
2021/12/01 400 409 400 405 46,000
2021/11/30 408 413 402 402 61,000
2021/11/29 400 405 397 402 96,100
2021/11/26 410 410 405 407 81,100
2021/11/25 414 414 409 409 22,500
2021/11/24 410 412 409 410 31,800
2021/11/22 413 413 404 410 39,200
2021/11/19 415 416 408 408 70,000
2021/11/18 418 419 413 415 76,000
2021/11/17 420 420 418 419 26,900
2021/11/16 419 420 419 419 14,200
2021/11/15 420 420 416 420 94,300
2021/11/12 423 423 419 420 50,900
2021/11/11 420 422 419 421 48,200
2021/11/10 421 422 419 420 75,500
2021/11/09 425 427 418 422 132,800
2021/11/08 420 423 419 421 69,500
2021/11/05 419 423 418 420 34,600
2021/11/04 419 422 418 419 25,900
2021/11/02 419 420 418 418 13,700
2021/11/01 418 419 417 419 31,100
2021/10/29 421 421 415 417 91,200
2021/10/28 420 422 419 422 41,700
2021/10/27 421 422 419 421 16,200
2021/10/26 420 422 419 420 25,500
2021/10/25 420 422 419 420 40,700
2021/10/22 420 422 418 420 83,000
2021/10/21 422 424 421 421 48,500
2021/10/20 422 423 420 423 50,700
2021/10/19 424 426 421 422 25,600
2021/10/18 424 427 423 424 58,300
2021/10/15 421 427 421 426 67,400
2021/10/14 428 428 417 421 120,800
2021/10/13 421 429 420 425 114,600
2021/10/12 416 422 416 420 119,400
2021/10/11 412 415 412 415 51,800
2021/10/08 412 414 410 411 53,800
2021/10/07 410 411 408 409 31,000
2021/10/06 410 414 407 410 78,400
2021/10/05 410 410 402 410 121,700
2021/10/04 413 413 409 412 74,400
2021/10/01 411 414 411 412 67,400
2021/09/30 413 415 411 412 45,800
2021/09/29 410 413 410 413 72,600
2021/09/28 414 416 411 414 94,900
2021/09/27 413 414 410 411 114,000
2021/09/24 409 411 408 410 122,500
2021/09/22 409 409 405 408 71,600
2021/09/21 406 409 405 409 64,500
2021/09/17 406 410 406 409 63,300
2021/09/16 408 409 404 406 113,300
2021/09/15 410 410 407 407 50,100
2021/09/14 410 412 408 410 98,200
2021/09/13 410 410 408 410 89,000
2021/09/10 408 409 408 409 42,400
2021/09/09 406 409 406 409 57,800
2021/09/08 403 410 403 407 109,900
2021/09/07 405 407 405 406 61,400
2021/09/06 406 407 404 405 74,800
2021/09/03 403 405 401 405 68,700
2021/09/02 405 407 404 404 36,200
2021/09/01 404 409 403 407 101,700
2021/08/31 402 404 402 404 27,700
2021/08/30 402 405 402 404 47,200
2021/08/27 401 403 400 402 22,800
2021/08/26 399 403 399 402 18,100
2021/08/25 403 403 399 399 39,700
2021/08/24 400 403 400 401 44,000
2021/08/23 399 401 397 401 32,300
2021/08/20 398 400 397 399 74,600
2021/08/19 401 402 399 399 25,200
2021/08/18 399 403 398 401 32,300
2021/08/17 403 403 398 400 64,200
2021/08/16 405 405 401 401 53,600
2021/08/13 403 404 401 404 38,000
2021/08/12 405 405 402 404 32,200
2021/08/11 404 405 402 403 29,400
2021/08/10 402 403 400 403 56,000
2021/08/06 400 401 398 401 19,400
2021/08/05 400 401 399 400 43,600
2021/08/04 402 402 399 400 32,100
2021/08/03 400 402 399 402 27,800
2021/08/02 404 404 401 401 27,600
2021/07/30 401 404 398 402 51,200
2021/07/29 403 403 401 401 14,600
2021/07/28 405 406 398 403 96,500
2021/07/27 406 406 403 404 39,700
2021/07/26 410 410 403 403 51,100
2021/07/21 407 407 402 405 99,500
2021/07/20 406 409 405 405 87,900
2021/07/19 413 413 407 410 61,100
2021/07/16 412 413 410 413 33,100
2021/07/15 410 413 408 412 55,500
2021/07/14 409 412 409 411 41,900
2021/07/13 412 413 410 411 39,300
2021/07/12 408 413 408 411 61,500
2021/07/09 406 411 403 410 122,600
2021/07/08 410 411 406 407 38,800
2021/07/07 408 414 408 411 46,000
2021/07/06 415 415 408 411 40,300
2021/07/05 409 417 408 413 126,300
2021/07/02 406 410 405 409 38,400
2021/07/01 407 407 403 403 42,300
2021/06/30 408 408 405 406 55,000
2021/06/29 410 410 406 408 41,100
2021/06/28 407 411 407 410 88,200
2021/06/25 408 410 406 407 42,600
2021/06/24 405 406 401 406 38,300
2021/06/23 408 408 403 403 51,900
2021/06/22 403 408 402 407 78,800
2021/06/21 402 403 397 400 150,300
2021/06/18 411 411 404 404 71,700
2021/06/17 414 414 410 411 42,600
2021/06/16 411 414 409 414 64,000
2021/06/15 405 413 405 411 86,000
2021/06/14 406 411 404 405 80,300
2021/06/11 407 407 404 406 41,500
2021/06/10 410 410 405 406 36,600
2021/06/09 409 411 404 407 94,400
2021/06/08 397 410 397 408 269,300
2021/06/07 399 400 396 398 97,400
2021/06/04 401 401 397 399 82,300
2021/06/03 401 402 399 399 34,600
2021/06/02 398 402 397 400 101,700
2021/06/01 397 398 395 398 44,500
2021/05/31 399 399 396 397 59,700
2021/05/28 399 401 398 401 45,500
2021/05/27 402 402 395 396 110,600
2021/05/26 405 405 401 401 46,900
2021/05/25 404 410 403 405 174,900
2021/05/24 407 407 403 406 84,200
2021/05/21 407 408 403 403 85,900
2021/05/20 402 409 402 406 100,400
2021/05/19 396 409 395 404 179,200
2021/05/18 385 399 385 398 109,600
2021/05/17 393 393 382 385 188,900
2021/05/14 400 402 394 398 114,400
2021/05/13 392 399 388 396 93,000
2021/05/12 403 403 391 399 185,200
2021/05/11 406 406 402 403 109,900
2021/05/10 403 407 402 406 98,500
2021/05/07 402 404 399 403 74,900
2021/05/06 400 403 395 403 112,100
2021/04/30 387 394 386 390 83,600
2021/04/28 386 388 384 386 75,000
2021/04/27 390 390 383 388 92,700
2021/04/26 394 394 385 388 103,800
2021/04/23 389 394 387 390 111,300
2021/04/22 391 395 390 394 89,500
2021/04/21 401 401 386 390 298,100
2021/04/20 407 407 402 402 114,000
2021/04/19 413 413 407 407 95,600
2021/04/16 412 412 408 411 70,500
2021/04/15 415 419 410 411 139,600
2021/04/14 418 418 414 417 148,500
2021/04/13 417 421 417 418 119,400
2021/04/12 418 421 416 417 75,900
2021/04/09 418 422 416 418 106,400
2021/04/08 417 421 413 413 141,800
2021/04/07 414 420 412 417 139,400
2021/04/06 417 418 410 413 116,500
2021/04/05 411 417 408 417 151,600
2021/04/02 405 408 403 406 130,200
2021/04/01 407 410 403 404 188,600
2021/03/31 418 420 407 407 254,200
2021/03/30 418 425 415 416 608,200
2021/03/29 455 455 433 437 839,000
2021/03/26 453 458 449 453 238,500
2021/03/25 446 453 443 450 275,800
2021/03/24 452 452 435 441 411,300
2021/03/23 457 467 452 454 508,600
2021/03/22 448 458 447 453 351,700
2021/03/19 445 448 440 448 284,700
2021/03/18 451 451 443 446 275,500
2021/03/17 449 455 445 448 244,000
2021/03/16 444 454 442 448 396,800
2021/03/15 433 444 432 442 295,700
2021/03/12 433 433 427 430 148,600
2021/03/11 424 433 424 431 176,800
2021/03/10 427 427 420 422 201,600
2021/03/09 405 428 405 428 423,000
2021/03/08 411 420 402 403 866,700
2021/03/05 435 436 420 436 257,600
2021/03/04 447 447 431 437 306,200
2021/03/03 446 449 441 448 140,600
2021/03/02 454 457 440 443 337,200
2021/03/01 455 457 441 452 206,200
2021/02/26 449 458 445 452 231,700
2021/02/25 461 461 450 452 175,200
2021/02/24 453 464 450 454 371,400
2021/02/22 435 457 434 454 401,700
2021/02/19 436 439 426 429 356,700
2021/02/18 441 441 431 437 318,600
2021/02/17 430 441 430 438 148,100
2021/02/16 436 445 429 431 235,300
2021/02/15 442 443 432 435 148,400
2021/02/12 439 440 429 435 183,200
2021/02/10 415 435 415 435 263,400
2021/02/09 418 419 412 414 194,200
2021/02/08 410 420 410 417 231,400
2021/02/05 411 419 408 412 319,700
2021/02/04 408 415 406 410 283,700
2021/02/03 405 409 401 409 133,600
2021/02/02 396 404 391 401 131,800
2021/02/01 394 395 386 391 136,200
2021/01/29 405 405 384 390 265,600
2021/01/28 395 401 394 399 209,200
2021/01/27 405 405 400 402 98,900
2021/01/26 408 413 398 399 223,000
2021/01/25 417 417 408 408 222,900
2021/01/22 415 427 411 414 398,600
2021/01/21 416 416 404 409 519,700
2021/01/20 405 418 403 417 427,600
2021/01/19 403 408 393 404 361,800
2021/01/18 383 407 380 403 679,300
2021/01/15 376 382 375 380 116,500
2021/01/14 373 387 371 377 365,300
2021/01/13 373 375 368 372 184,200
2021/01/12 374 375 370 372 227,400
2021/01/08 373 376 371 375 174,600
2021/01/07 372 376 370 373 118,400
2021/01/06 370 373 369 372 254,400
2021/01/05 367 372 367 369 177,400
2021/01/04 378 378 366 371 203,200

このページの先頭へ