1,336円
新日本建設の株価時系列データ
日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
---|---|---|---|---|---|---|
2024/03/28 | 1,669.0 | 1,670.0 | 1,621.0 | 1,651.0 | 1,651.0 | 199,600 |
2024/03/27 | 1,610.0 | 1,708.0 | 1,597.0 | 1,668.0 | 1,668.0 | 381,700 |
2024/03/26 | 1,610.0 | 1,646.0 | 1,601.0 | 1,608.0 | 1,608.0 | 166,200 |
2024/03/25 | 1,622.0 | 1,635.0 | 1,605.0 | 1,629.0 | 1,629.0 | 191,800 |
2024/03/22 | 1,600.0 | 1,667.0 | 1,595.0 | 1,616.0 | 1,616.0 | 222,400 |
2024/03/21 | 1,560.0 | 1,595.0 | 1,551.0 | 1,585.0 | 1,585.0 | 160,600 |
2024/03/19 | 1,549.0 | 1,574.0 | 1,507.0 | 1,546.0 | 1,546.0 | 128,200 |
2024/03/18 | 1,596.0 | 1,609.0 | 1,550.0 | 1,582.0 | 1,582.0 | 348,700 |
2024/03/15 | 1,501.0 | 1,594.0 | 1,501.0 | 1,579.0 | 1,579.0 | 350,600 |
2024/03/14 | 1,462.0 | 1,514.0 | 1,453.0 | 1,510.0 | 1,510.0 | 208,300 |
2024/03/13 | 1,473.0 | 1,492.0 | 1,445.0 | 1,455.0 | 1,455.0 | 109,600 |
2024/03/12 | 1,416.0 | 1,475.0 | 1,415.0 | 1,471.0 | 1,471.0 | 113,700 |
2024/03/11 | 1,436.0 | 1,436.0 | 1,403.0 | 1,423.0 | 1,423.0 | 136,500 |
2024/03/08 | 1,405.0 | 1,456.0 | 1,403.0 | 1,441.0 | 1,441.0 | 184,400 |
2024/03/07 | 1,493.0 | 1,494.0 | 1,399.0 | 1,405.0 | 1,405.0 | 263,600 |
2024/03/06 | 1,418.0 | 1,492.0 | 1,415.0 | 1,490.0 | 1,490.0 | 348,300 |
2024/03/05 | 1,333.0 | 1,422.0 | 1,332.0 | 1,408.0 | 1,408.0 | 241,200 |
2024/03/04 | 1,330.0 | 1,338.0 | 1,314.0 | 1,332.0 | 1,332.0 | 134,300 |
2024/03/01 | 1,269.0 | 1,317.0 | 1,269.0 | 1,311.0 | 1,311.0 | 101,700 |
2024/02/29 | 1,296.0 | 1,296.0 | 1,268.0 | 1,269.0 | 1,269.0 | 45,000 |
新日本建設の取引履歴を振り返りませんか?
新日本建設の株を取引したことがありますか?みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは※アセプラを初めてご利用の場合は会員登録からお手続き下さい。