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
2024-02-271,2771,3011,2761,29065,3001,290
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