1,647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) |
|---|---|---|---|---|---|---|
| 2024/05/31 | 1,548.0 | 1,575.0 | 1,516.0 | 1,516.0 | 1,516.0 | 814,700 |
| 2024/05/30 | 1,502.0 | 1,536.0 | 1,501.0 | 1,529.0 | 1,529.0 | 172,400 |
| 2024/05/29 | 1,531.0 | 1,544.0 | 1,509.0 | 1,514.0 | 1,514.0 | 153,600 |
| 2024/05/28 | 1,559.0 | 1,572.0 | 1,531.0 | 1,533.0 | 1,533.0 | 121,100 |
| 2024/05/27 | 1,550.0 | 1,559.0 | 1,545.0 | 1,552.0 | 1,552.0 | 132,800 |
| 2024/05/24 | 1,547.0 | 1,571.0 | 1,545.0 | 1,549.0 | 1,549.0 | 94,800 |
| 2024/05/23 | 1,556.0 | 1,564.0 | 1,541.0 | 1,560.0 | 1,560.0 | 123,500 |
| 2024/05/22 | 1,570.0 | 1,570.0 | 1,541.0 | 1,541.0 | 1,541.0 | 118,600 |
| 2024/05/21 | 1,605.0 | 1,621.0 | 1,580.0 | 1,580.0 | 1,580.0 | 89,100 |
| 2024/05/20 | 1,595.0 | 1,618.0 | 1,590.0 | 1,601.0 | 1,601.0 | 176,000 |
| 2024/05/17 | 1,583.0 | 1,592.0 | 1,570.0 | 1,583.0 | 1,583.0 | 122,700 |
| 2024/05/16 | 1,545.0 | 1,578.0 | 1,545.0 | 1,563.0 | 1,563.0 | 186,500 |
| 2024/05/15 | 1,564.0 | 1,576.0 | 1,540.0 | 1,556.0 | 1,556.0 | 173,400 |
| 2024/05/14 | 1,523.0 | 1,570.0 | 1,518.0 | 1,564.0 | 1,564.0 | 249,200 |
| 2024/05/13 | 1,558.0 | 1,640.0 | 1,550.0 | 1,597.0 | 1,597.0 | 278,300 |
| 2024/05/10 | 1,567.0 | 1,598.0 | 1,554.0 | 1,598.0 | 1,598.0 | 114,900 |
| 2024/05/09 | 1,575.0 | 1,587.0 | 1,558.0 | 1,563.0 | 1,563.0 | 146,100 |
| 2024/05/08 | 1,600.0 | 1,610.0 | 1,546.0 | 1,558.0 | 1,558.0 | 131,900 |
| 2024/05/07 | 1,590.0 | 1,592.0 | 1,570.0 | 1,581.0 | 1,581.0 | 132,700 |
| 2024/05/02 | 1,575.0 | 1,593.0 | 1,573.0 | 1,580.0 | 1,580.0 | 33,100 |
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。
