1879 新日本建設(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-06-211,6501,6501,5801,622253,3001,622
2024-06-201,6351,6591,6261,653200,8001,653
2024-06-191,6011,6371,5951,61999,0001,619
2024-06-181,6021,6191,5951,598122,2001,598
2024-06-171,6331,6411,5741,583203,5001,583
2024-06-141,5661,6261,5661,626175,6001,626
2024-06-131,6331,6431,5271,556294,4001,556
2024-06-121,6081,6201,5801,620236,6001,620
2024-06-111,6101,6181,5871,591221,5001,591
2024-06-101,5061,5811,5001,581248,0001,581
2024-06-071,5001,5021,4801,484101,8001,484
2024-06-061,4901,5001,4741,493108,5001,493
2024-06-051,5401,5401,4851,485178,5001,485
2024-06-041,5201,5441,5121,544103,3001,544
2024-06-031,5261,5481,5151,522207,9001,522
2024-05-311,5481,5751,5161,516814,7001,516
2024-05-301,5021,5361,5011,529172,4001,529
2024-05-291,5311,5441,5091,514153,6001,514
2024-05-281,5591,5721,5311,533121,1001,533
2024-05-271,5501,5591,5451,552132,8001,552
2024-05-241,5471,5711,5451,54994,8001,549
2024-05-231,5561,5641,5411,560123,5001,560
2024-05-221,5701,5701,5411,541118,6001,541
2024-05-211,6051,6211,5801,58089,1001,580
2024-05-201,5951,6181,5901,601176,0001,601
2024-05-171,5831,5921,5701,583122,7001,583
2024-05-161,5451,5781,5451,563186,5001,563
2024-05-151,5641,5761,5401,556173,4001,556
2024-05-141,5231,5701,5181,564249,2001,564
2024-05-131,5581,6401,5501,597278,3001,597
2024-05-101,5671,5981,5541,598114,9001,598
2024-05-091,5751,5871,5581,563146,1001,563
2024-05-081,6001,6101,5461,558131,9001,558
2024-05-071,5901,5921,5701,581132,7001,581
2024-05-021,5751,5931,5731,58033,1001,580
2024-05-011,5741,5901,5681,57648,2001,576
2024-04-301,5651,6001,5631,587106,3001,587
2024-04-261,5851,5871,5601,57184,9001,571
2024-04-251,5671,5971,5581,587162,3001,587
2024-04-241,5691,5831,5611,569112,4001,569
2024-04-231,5791,6091,5711,584104,0001,584
2024-04-221,5631,5781,5451,57199,2001,571
2024-04-191,5501,5641,5161,545133,5001,545
2024-04-181,5461,5661,5411,56476,6001,564
2024-04-171,5731,5761,5341,556122,5001,556
2024-04-161,5971,6051,5681,570117,4001,570
2024-04-151,5851,6151,5851,61574,0001,615
2024-04-121,6141,6201,6021,60447,5001,604
2024-04-111,6001,6281,5841,61459,8001,614
2024-04-101,5991,6511,5991,621111,9001,621
2024-04-091,6001,6041,5801,59992,5001,599
2024-04-081,5911,6061,5731,59673,3001,596
2024-04-051,5791,5961,5591,58390,9001,583
2024-04-041,5901,6081,5691,594100,5001,594
2024-04-031,5531,6191,5401,598181,4001,598
2024-04-021,5781,5921,5571,566210,9001,566
2024-04-011,6901,6961,5451,566480,8001,566
2024-03-291,6701,6751,6201,635154,8001,635
2024-03-281,6691,6701,6211,651199,6001,651
2024-03-271,6101,7081,5971,668381,7001,668
2024-03-261,6101,6461,6011,608166,2001,608
2024-03-251,6221,6351,6051,629191,8001,629
2024-03-221,6001,6671,5951,616222,4001,616
2024-03-211,5601,5951,5511,585160,6001,585
2024-03-191,5491,5741,5071,546128,2001,546
2024-03-181,5961,6091,5501,582348,7001,582
2024-03-151,5011,5941,5011,579350,6001,579
2024-03-141,4621,5141,4531,510208,3001,510
2024-03-131,4731,4921,4451,455109,6001,455
2024-03-121,4161,4751,4151,471113,7001,471
2024-03-111,4361,4361,4031,423136,5001,423
2024-03-081,4051,4561,4031,441184,4001,441
2024-03-071,4931,4941,3991,405263,6001,405
2024-03-061,4181,4921,4151,490348,3001,490
2024-03-051,3331,4221,3321,408241,2001,408
2024-03-041,3301,3381,3141,332134,3001,332
2024-03-011,2691,3171,2691,311101,7001,311
2024-02-291,2961,2961,2681,26945,0001,269
2024-02-281,2821,2921,2781,28951,4001,289
2024-02-271,2771,3011,2761,29065,3001,290
2024-02-261,2881,3051,2731,27984,4001,279
2024-02-221,2641,2831,2571,283108,9001,283
2024-02-211,2411,2591,2401,25999,6001,259
2024-02-201,2451,2451,2351,24284,0001,242
2024-02-191,2421,2461,2281,242108,1001,242
2024-02-161,2201,2451,2131,234104,1001,234
2024-02-151,2141,2201,1941,19868,5001,198
2024-02-141,2441,2441,2001,212171,3001,212
2024-02-131,2561,2731,2371,247206,0001,247
2024-02-091,2731,2781,2351,240223,6001,240
2024-02-081,2741,2791,2341,275152,0001,275
2024-02-071,2461,2781,2431,27497,7001,274
2024-02-061,2511,2661,2421,25799,4001,257
2024-02-051,2341,2541,2321,251103,3001,251
2024-02-021,2041,2211,1951,21977,7001,219
2024-02-011,2131,2181,2011,20454,2001,204
2024-01-311,2001,2211,2001,221102,3001,221
2024-01-301,2141,2181,1981,19877,4001,198
2024-01-291,2011,2251,2011,221107,6001,221
2024-01-261,1901,2101,1851,197109,5001,197
2024-01-251,1901,2011,1821,195115,4001,195
2024-01-241,2001,2031,1841,195121,3001,195
2024-01-231,2061,2131,1931,20388,7001,203
2024-01-221,1901,2121,1901,202142,4001,202
2024-01-191,1751,1891,1621,18769,3001,187
2024-01-181,1531,1741,1531,16865,4001,168
2024-01-171,1631,1801,1591,15991,6001,159
2024-01-161,1881,1881,1501,150197,8001,150
2024-01-151,1861,2011,1801,186222,7001,186
2024-01-121,1951,2051,1791,183131,5001,183
2024-01-111,1571,1861,1571,186168,9001,186
2024-01-101,1521,1561,1311,14494,6001,144
2024-01-091,1551,1631,1331,149187,3001,149
2024-01-051,1411,1511,1401,15071,0001,150
2024-01-041,1551,1551,1281,13775,8001,137

分割・併合履歴 : [2006-03-28]1株→2株 [1995-03-28]1株→1.2株 [1991-03-26]1株→1.2株 [1990-05-28]1株→1.2株