2,195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) |
|---|---|---|---|---|---|---|
| 2018/11/28 | 1,220.0 | 1,233.0 | 1,194.0 | 1,229.0 | 1,229.0 | 166,800 |
| 2018/11/27 | 1,210.0 | 1,220.0 | 1,198.0 | 1,209.0 | 1,209.0 | 84,000 |
| 2018/11/26 | 1,205.0 | 1,221.0 | 1,195.0 | 1,198.0 | 1,198.0 | 85,000 |
| 2018/11/22 | 1,213.0 | 1,224.0 | 1,188.0 | 1,198.0 | 1,198.0 | 84,400 |
| 2018/11/21 | 1,194.0 | 1,218.0 | 1,187.0 | 1,202.0 | 1,202.0 | 81,900 |
| 2018/11/20 | 1,215.0 | 1,242.0 | 1,204.0 | 1,207.0 | 1,207.0 | 108,000 |
| 2018/11/19 | 1,196.0 | 1,229.0 | 1,196.0 | 1,215.0 | 1,215.0 | 103,700 |
| 2018/11/16 | 1,170.0 | 1,212.0 | 1,169.0 | 1,191.0 | 1,191.0 | 143,900 |
| 2018/11/15 | 1,088.0 | 1,187.0 | 1,088.0 | 1,160.0 | 1,160.0 | 202,900 |
| 2018/11/14 | 1,090.0 | 1,109.0 | 1,076.0 | 1,088.0 | 1,088.0 | 96,800 |
| 2018/11/13 | 1,077.0 | 1,100.0 | 1,058.0 | 1,095.0 | 1,095.0 | 77,800 |
| 2018/11/12 | 1,096.0 | 1,103.0 | 1,085.0 | 1,093.0 | 1,093.0 | 53,900 |
| 2018/11/09 | 1,104.0 | 1,123.0 | 1,103.0 | 1,105.0 | 1,105.0 | 26,400 |
| 2018/11/08 | 1,115.0 | 1,128.0 | 1,108.0 | 1,108.0 | 1,108.0 | 57,900 |
| 2018/11/07 | 1,085.0 | 1,117.0 | 1,080.0 | 1,103.0 | 1,103.0 | 84,100 |
| 2018/11/06 | 1,094.0 | 1,094.0 | 1,075.0 | 1,090.0 | 1,090.0 | 54,700 |
| 2018/11/05 | 1,067.0 | 1,091.0 | 1,066.0 | 1,083.0 | 1,083.0 | 40,900 |
| 2018/11/02 | 1,070.0 | 1,087.0 | 1,065.0 | 1,087.0 | 1,087.0 | 87,200 |
| 2018/11/01 | 1,063.0 | 1,081.0 | 1,061.0 | 1,071.0 | 1,071.0 | 55,600 |
| 2018/10/31 | 1,046.0 | 1,070.0 | 1,038.0 | 1,070.0 | 1,070.0 | 65,900 |
おすすめ条件でスクリーニングされた銘柄を見る
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。
