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
2022/12/30 453 456 449 453 28,100
2022/12/29 450 451 448 451 17,800
2022/12/28 449 452 449 450 34,600
2022/12/27 453 453 449 449 26,500
2022/12/26 455 455 451 451 23,900
2022/12/23 452 454 446 450 28,700
2022/12/22 451 457 450 450 44,700
2022/12/21 445 449 441 449 76,100
2022/12/20 465 467 445 445 186,200
2022/12/19 463 467 458 466 133,100
2022/12/16 458 463 456 462 52,600
2022/12/15 454 463 453 462 121,800
2022/12/14 453 454 450 454 30,900
2022/12/13 453 453 451 451 22,200
2022/12/12 452 453 450 453 25,900
2022/12/09 451 453 451 452 16,500
2022/12/08 453 453 448 453 19,300
2022/12/07 449 452 448 452 24,700
2022/12/06 448 450 446 449 17,400
2022/12/05 448 452 447 452 17,200
2022/12/02 450 450 446 450 25,200
2022/12/01 454 454 450 452 17,200
2022/11/30 454 454 451 453 13,000
2022/11/29 450 453 449 453 18,600
2022/11/28 452 453 450 453 19,600
2022/11/25 456 456 449 453 51,600
2022/11/24 445 454 445 454 137,200
2022/11/22 440 445 439 443 73,600
2022/11/21 438 440 438 440 25,200
2022/11/18 437 438 436 438 32,600
2022/11/17 436 439 436 438 21,600
2022/11/16 435 439 434 437 33,800
2022/11/15 437 437 434 436 53,300
2022/11/14 434 434 430 434 50,200
2022/11/11 434 435 432 435 27,400
2022/11/10 434 435 433 434 12,200
2022/11/09 434 435 433 433 6,000
2022/11/08 434 435 432 433 19,200
2022/11/07 435 435 432 434 21,500
2022/11/04 435 435 431 433 35,200
2022/11/02 433 438 432 436 43,700
2022/11/01 433 434 432 432 30,500
2022/10/31 435 435 431 434 21,700
2022/10/28 435 436 433 433 27,200
2022/10/27 436 437 434 437 13,500
2022/10/26 437 437 435 436 19,900
2022/10/25 438 438 434 437 14,000
2022/10/24 438 438 434 435 17,300
2022/10/21 437 437 435 435 9,400
2022/10/20 436 437 435 437 16,000
2022/10/19 436 437 435 435 13,200
2022/10/18 436 436 433 436 14,000
2022/10/17 431 436 431 436 23,400
2022/10/14 432 433 430 432 19,600
2022/10/13 430 430 428 428 19,000
2022/10/12 430 432 429 429 30,100
2022/10/11 432 433 431 431 12,900
2022/10/07 431 435 431 432 17,700
2022/10/06 434 437 434 434 22,300
2022/10/05 436 436 433 434 22,800
2022/10/04 434 436 431 433 45,000
2022/10/03 432 432 426 428 57,500
2022/09/30 427 432 427 432 57,500
2022/09/29 439 439 433 433 28,900
2022/09/28 437 437 428 437 93,400
2022/09/27 432 435 432 435 25,200
2022/09/26 439 439 431 432 65,200
2022/09/22 436 439 436 439 37,100
2022/09/21 438 439 437 437 35,400
2022/09/20 436 439 435 437 37,100
2022/09/16 435 437 434 435 38,600
2022/09/15 436 437 434 435 18,400
2022/09/14 432 439 430 435 59,000
2022/09/13 439 439 435 435 21,900
2022/09/12 439 440 436 437 44,300
2022/09/09 435 438 435 435 30,000
2022/09/08 436 437 434 435 27,300
2022/09/07 439 439 433 435 31,700
2022/09/06 432 439 432 439 38,300
2022/09/05 433 435 428 432 46,900
2022/09/02 433 434 430 432 49,600
2022/09/01 436 437 434 434 29,900
2022/08/31 436 438 436 436 24,700
2022/08/30 438 438 436 436 41,800
2022/08/29 433 438 432 437 47,900
2022/08/26 439 439 435 436 48,000
2022/08/25 441 441 437 437 75,900
2022/08/24 438 443 438 440 107,200
2022/08/23 435 440 434 437 111,500
2022/08/22 428 435 428 434 148,100
2022/08/19 426 430 426 428 136,100
2022/08/18 425 427 424 426 78,800
2022/08/17 424 427 423 425 121,000
2022/08/16 423 425 422 424 61,600
2022/08/15 423 425 422 425 31,600
2022/08/12 420 423 419 423 55,700
2022/08/10 420 420 417 418 28,900
2022/08/09 417 420 417 417 32,500
2022/08/08 415 419 414 416 296,200
2022/08/05 426 428 425 426 42,000
2022/08/04 428 429 426 427 36,100
2022/08/03 427 429 424 428 54,100
2022/08/02 428 428 423 427 41,200
2022/08/01 429 430 427 428 46,400
2022/07/29 428 430 428 428 76,800
2022/07/28 428 428 425 427 51,900
2022/07/27 424 426 423 426 68,700
2022/07/26 423 424 422 424 25,400
2022/07/25 422 424 420 423 92,000
2022/07/22 417 422 417 421 173,700
2022/07/21 415 416 413 416 47,000
2022/07/20 411 415 411 415 57,300
2022/07/19 414 414 411 412 58,400
2022/07/15 413 413 411 413 30,500
2022/07/14 414 415 412 412 44,800
2022/07/13 414 414 413 414 10,200
2022/07/12 414 414 411 414 30,100
2022/07/11 412 415 412 413 28,800
2022/07/08 413 414 411 411 55,900
2022/07/07 415 415 412 414 37,300
2022/07/06 414 416 413 414 37,300
2022/07/05 416 416 414 414 41,700
2022/07/04 416 416 413 415 59,400
2022/07/01 417 417 414 415 60,300
2022/06/30 417 417 414 417 46,800
2022/06/29 413 418 413 417 114,100
2022/06/28 414 416 414 414 31,300
2022/06/27 415 416 413 413 42,000
2022/06/24 413 415 412 414 50,900
2022/06/23 412 413 408 412 42,400
2022/06/22 412 413 410 412 23,100
2022/06/21 410 413 409 410 45,700
2022/06/20 412 412 405 410 55,100
2022/06/17 407 411 405 409 64,000
2022/06/16 411 413 410 410 26,700
2022/06/15 411 414 410 410 44,100
2022/06/14 410 414 409 414 38,000
2022/06/13 411 414 410 414 69,000
2022/06/10 416 417 412 416 57,800
2022/06/09 416 418 414 416 74,700
2022/06/08 415 416 414 416 32,500
2022/06/07 413 416 413 413 55,400
2022/06/06 413 416 412 413 88,600
2022/06/03 412 414 412 412 63,800
2022/06/02 413 413 411 411 38,600
2022/06/01 411 414 411 413 73,300
2022/05/31 408 412 408 411 108,600
2022/05/30 406 407 405 407 102,100
2022/05/27 406 406 404 406 80,400
2022/05/26 405 407 404 404 53,800
2022/05/25 408 408 405 405 40,800
2022/05/24 407 407 405 407 34,000
2022/05/23 409 410 406 406 69,900
2022/05/20 407 408 405 406 38,800
2022/05/19 403 408 403 407 68,900
2022/05/18 407 409 406 406 81,100
2022/05/17 404 408 403 407 86,200
2022/05/16 408 409 404 408 264,000
2022/05/13 390 393 390 392 30,900
2022/05/12 391 392 390 390 34,700
2022/05/11 390 392 390 392 16,500
2022/05/10 392 392 388 392 65,900
2022/05/09 396 397 394 394 36,300
2022/05/06 396 398 394 396 33,600
2022/05/02 395 395 393 395 21,800
2022/04/28 392 395 392 393 38,900
2022/04/27 391 393 390 391 76,700
2022/04/26 392 394 392 394 23,500
2022/04/25 391 395 391 393 48,900
2022/04/22 395 397 393 395 75,500
2022/04/21 398 399 395 397 53,200
2022/04/20 397 399 397 398 40,100
2022/04/19 397 398 396 398 18,700
2022/04/18 396 397 393 397 124,100
2022/04/15 398 401 397 400 44,900
2022/04/14 397 400 396 398 44,600
2022/04/13 395 397 394 396 80,500
2022/04/12 397 398 395 397 55,000
2022/04/11 400 401 396 399 39,600
2022/04/08 398 400 396 398 63,900
2022/04/07 403 403 396 399 176,900
2022/04/06 404 405 403 404 29,000
2022/04/05 406 407 404 407 39,900
2022/04/04 407 407 404 407 110,500
2022/04/01 403 405 400 405 119,600
2022/03/31 405 406 402 403 99,100
2022/03/30 405 406 400 405 238,700
2022/03/29 415 419 414 419 176,400
2022/03/28 415 418 412 418 156,800
2022/03/25 422 422 418 418 144,800
2022/03/24 420 423 417 423 117,900
2022/03/23 422 423 420 422 108,600
2022/03/22 424 424 420 421 108,900
2022/03/18 418 422 417 422 69,000
2022/03/17 419 419 415 416 42,300
2022/03/16 415 418 414 415 43,500
2022/03/15 414 416 413 414 34,600
2022/03/14 413 418 413 414 78,600
2022/03/11 409 415 408 414 60,600
2022/03/10 409 412 408 409 84,400
2022/03/09 402 408 402 402 81,800
2022/03/08 406 412 402 403 151,100
2022/03/07 413 413 407 408 105,400
2022/03/04 415 417 411 413 96,000
2022/03/03 417 417 415 415 36,000
2022/03/02 413 417 413 417 45,400
2022/03/01 415 418 414 416 62,800
2022/02/28 408 418 408 416 68,600
2022/02/25 403 411 403 410 82,800
2022/02/24 408 411 400 405 168,800
2022/02/22 412 414 410 411 73,000
2022/02/21 414 415 413 415 49,200
2022/02/18 413 416 411 415 69,700
2022/02/17 415 417 413 413 51,800
2022/02/16 414 417 412 415 91,400
2022/02/15 414 416 410 411 61,600
2022/02/14 419 419 409 414 382,800
2022/02/10 426 429 425 427 81,100
2022/02/09 426 429 422 426 71,400
2022/02/08 424 427 423 426 67,000
2022/02/07 420 426 417 423 85,600
2022/02/04 418 421 418 419 48,100
2022/02/03 418 420 418 419 19,400
2022/02/02 416 424 416 419 73,800
2022/02/01 416 420 415 416 66,100
2022/01/31 418 419 414 417 87,100
2022/01/28 409 413 406 411 61,400
2022/01/27 418 418 407 409 87,100
2022/01/26 412 417 412 415 43,900
2022/01/25 420 420 412 412 50,800
2022/01/24 412 418 412 418 34,300
2022/01/21 415 416 411 414 51,800
2022/01/20 419 419 410 417 49,300
2022/01/19 419 424 407 415 252,800
2022/01/18 434 434 425 425 53,600
2022/01/17 429 433 428 429 38,000
2022/01/14 429 432 427 432 56,100
2022/01/13 433 433 429 430 79,900
2022/01/12 427 431 426 430 40,100
2022/01/11 422 427 421 427 42,700
2022/01/07 423 425 418 422 48,400
2022/01/06 419 424 418 419 39,800
2022/01/05 425 425 419 421 39,700
2022/01/04 427 427 423 425 70,300

このページの先頭へ