新日本建設

1879

プライム/建設業/SHINNIHON CORPORATION

時系列株価（日足）

日付	始値	高値	安値	終値	前日比	前日比%	出来高
2026-03-13	1,942.0	2,001.0	1,934.0	1,995.0	+16.0	+0.81%	282,200
2026-03-12	2,000.0	2,010.0	1,970.0	1,979.0	-37.0	-1.84%	127,100
2026-03-11	2,019.0	2,043.0	2,016.0	2,016.0	-4.0	-0.20%	69,000
2026-03-10	2,004.0	2,025.0	1,988.0	2,020.0	+55.0	+2.80%	89,300
2026-03-09	1,904.0	1,969.0	1,903.0	1,965.0	-60.0	-2.96%	159,200
2026-03-06	2,016.0	2,025.0	1,990.0	2,025.0	-5.0	-0.25%	95,200
2026-03-05	2,027.0	2,055.0	2,013.0	2,030.0	+52.0	+2.63%	125,600
2026-03-04	2,011.0	2,018.0	1,953.0	1,978.0	-76.0	-3.70%	146,900
2026-03-03	2,116.0	2,124.0	2,054.0	2,054.0	-82.0	-3.84%	103,600
2026-03-02	2,134.0	2,148.0	2,099.0	2,136.0	-65.0	-2.95%	101,800
2026-02-27	2,145.0	2,201.0	2,135.0	2,201.0	+58.0	+2.71%	140,800
2026-02-26	2,145.0	2,155.0	2,126.0	2,143.0	+12.0	+0.56%	85,300
2026-02-25	2,085.0	2,135.0	2,067.0	2,131.0	+60.0	+2.90%	104,600
2026-02-24	2,070.0	2,081.0	2,040.0	2,071.0	+11.0	+0.53%	80,200
2026-02-20	2,080.0	2,080.0	2,046.0	2,060.0	-35.0	-1.67%	60,900
2026-02-19	2,069.0	2,095.0	2,045.0	2,095.0	+35.0	+1.70%	70,400
2026-02-18	2,075.0	2,086.0	2,058.0	2,060.0	+3.0	+0.15%	51,600
2026-02-17	2,065.0	2,065.0	2,036.0	2,057.0	-3.0	-0.15%	94,500
2026-02-16	2,077.0	2,077.0	2,034.0	2,060.0	-5.0	-0.24%	89,800
2026-02-13	2,126.0	2,134.0	2,030.0	2,065.0	-74.0	-3.46%	147,900
2026-02-12	2,172.0	2,252.0	2,107.0	2,139.0	-10.0	-0.47%	201,400
2026-02-10	2,116.0	2,163.0	2,116.0	2,149.0	+41.0	+1.94%	130,600
2026-02-09	2,122.0	2,122.0	2,085.0	2,108.0	+36.0	+1.74%	108,900
2026-02-06	2,051.0	2,084.0	2,050.0	2,072.0	+6.0	+0.29%	67,600
2026-02-05	2,079.0	2,080.0	2,046.0	2,066.0	+13.0	+0.63%	69,200
2026-02-04	2,038.0	2,064.0	2,031.0	2,053.0	+14.0	+0.69%	55,300
2026-02-03	1,999.0	2,042.0	1,995.0	2,039.0	+58.0	+2.93%	54,700
2026-02-02	2,002.0	2,026.0	1,980.0	1,981.0	-14.0	-0.70%	91,900
2026-01-30	1,985.0	2,001.0	1,963.0	1,995.0	+20.0	+1.01%	85,400
2026-01-29	1,971.0	1,983.0	1,937.0	1,975.0	-14.0	-0.70%	85,600
2026-01-28	2,021.0	2,029.0	1,987.0	1,989.0	-43.0	-2.12%	73,600
2026-01-27	2,040.0	2,048.0	2,021.0	2,032.0	-19.0	-0.93%	54,700
2026-01-26	2,060.0	2,069.0	2,046.0	2,051.0	-53.0	-2.52%	80,700
2026-01-23	2,101.0	2,126.0	2,095.0	2,104.0	+11.0	+0.53%	76,700
2026-01-22	2,080.0	2,101.0	2,070.0	2,093.0	+13.0	+0.63%	66,700
2026-01-21	2,051.0	2,087.0	2,051.0	2,080.0	-5.0	-0.24%	51,000
2026-01-20	2,121.0	2,121.0	2,073.0	2,085.0	-37.0	-1.74%	58,300
2026-01-19	2,136.0	2,144.0	2,085.0	2,122.0	-19.0	-0.89%	97,200
2026-01-16	2,106.0	2,141.0	2,083.0	2,141.0	+24.0	+1.13%	101,200
2026-01-15	2,095.0	2,123.0	2,090.0	2,117.0	+22.0	+1.05%	73,700
2026-01-14	2,080.0	2,106.0	2,080.0	2,095.0	+15.0	+0.72%	51,600
2026-01-13	2,099.0	2,099.0	2,062.0	2,080.0	+16.0	+0.78%	64,600
2026-01-09	2,060.0	2,076.0	2,060.0	2,064.0	+3.0	+0.15%	56,200
2026-01-08	2,031.0	2,079.0	2,031.0	2,061.0	+10.0	+0.49%	43,700
2026-01-07	2,025.0	2,058.0	2,020.0	2,051.0	+11.0	+0.54%	70,500
2026-01-06	2,011.0	2,049.0	2,011.0	2,040.0	+29.0	+1.44%	67,900
2026-01-05	2,054.0	2,056.0	2,003.0	2,011.0	-24.0	-1.18%	83,300
2025-12-30	2,030.0	2,044.0	2,020.0	2,035.0	+9.0	+0.44%	38,400
2025-12-29	2,030.0	2,032.0	2,006.0	2,026.0	+2.0	+0.10%	64,200
2025-12-26	2,030.0	2,035.0	2,011.0	2,024.0	-6.0	-0.30%	57,900
2025-12-25	2,038.0	2,038.0	2,019.0	2,030.0	+12.0	+0.59%	40,500
2025-12-24	2,032.0	2,035.0	2,016.0	2,018.0	-14.0	-0.69%	51,000
2025-12-23	2,025.0	2,036.0	2,014.0	2,032.0	+18.0	+0.89%	65,600
2025-12-22	2,063.0	2,063.0	2,002.0	2,014.0	-14.0	-0.69%	69,600
2025-12-19	1,990.0	2,028.0	1,985.0	2,028.0	+41.0	+2.06%	107,600
2025-12-18	1,963.0	1,991.0	1,949.0	1,987.0	+26.0	+1.33%	55,600
2025-12-17	1,960.0	1,968.0	1,940.0	1,961.0	0.0	0.00%	65,400
2025-12-16	1,954.0	1,968.0	1,954.0	1,961.0	-2.0	-0.10%	76,200
2025-12-15	1,946.0	1,966.0	1,939.0	1,963.0	+18.0	+0.93%	76,900
2025-12-12	1,934.0	1,945.0	1,917.0	1,945.0	+51.0	+2.69%	81,100
2025-12-11	1,973.0	1,973.0	1,893.0	1,894.0	-71.0	-3.61%	75,600
2025-12-10	1,967.0	1,984.0	1,954.0	1,965.0	+13.0	+0.67%	80,600
2025-12-09	1,943.0	1,953.0	1,930.0	1,952.0	+8.0	+0.41%	78,100
2025-12-08	1,910.0	1,960.0	1,908.0	1,944.0	+57.0	+3.02%	91,800
2025-12-05	1,907.0	1,930.0	1,884.0	1,887.0	-35.0	-1.82%	76,000
2025-12-04	1,905.0	1,946.0	1,905.0	1,922.0	+12.0	+0.63%	83,400
2025-12-03	1,911.0	1,927.0	1,893.0	1,910.0	-6.0	-0.31%	66,400
2025-12-02	1,942.0	1,947.0	1,902.0	1,916.0	-23.0	-1.19%	60,000
2025-12-01	1,975.0	1,988.0	1,938.0	1,939.0	-28.0	-1.42%	97,400
2025-11-28	1,962.0	1,971.0	1,952.0	1,967.0	+14.0	+0.72%	77,500
2025-11-27	1,950.0	1,953.0	1,927.0	1,953.0	+18.0	+0.93%	149,000
2025-11-26	1,920.0	1,942.0	1,907.0	1,935.0	+32.0	+1.68%	83,000
2025-11-25	1,900.0	1,910.0	1,884.0	1,903.0	+19.0	+1.01%	68,900
2025-11-21	1,849.0	1,884.0	1,849.0	1,884.0	+36.0	+1.95%	77,100
2025-11-20	1,849.0	1,854.0	1,832.0	1,848.0	+14.0	+0.76%	42,300
2025-11-19	1,847.0	1,860.0	1,821.0	1,834.0	-5.0	-0.27%	90,200
2025-11-18	1,844.0	1,868.0	1,830.0	1,839.0	-4.0	-0.22%	138,000
2025-11-17	1,859.0	1,861.0	1,825.0	1,843.0	+24.0	+1.32%	94,600
2025-11-14	1,881.0	1,900.0	1,752.0	1,819.0	-65.0	-3.45%	330,400
2025-11-13	1,854.0	1,888.0	1,854.0	1,884.0	+42.0	+2.28%	67,800
2025-11-12	1,823.0	1,861.0	1,820.0	1,842.0	+29.0	+1.60%	73,100
2025-11-11	1,823.0	1,831.0	1,802.0	1,813.0	-10.0	-0.55%	43,400
2025-11-10	1,815.0	1,834.0	1,813.0	1,823.0	+17.0	+0.94%	55,300
2025-11-07	1,780.0	1,806.0	1,773.0	1,806.0	+11.0	+0.61%	37,400
2025-11-06	1,792.0	1,816.0	1,789.0	1,795.0	+5.0	+0.28%	37,200
2025-11-05	1,777.0	1,790.0	1,737.0	1,790.0	+1.0	+0.06%	73,500
2025-11-04	1,772.0	1,802.0	1,760.0	1,789.0	+16.0	+0.90%	50,200
2025-10-31	1,770.0	1,774.0	1,756.0	1,773.0	+3.0	+0.17%	69,600
2025-10-30	1,767.0	1,779.0	1,758.0	1,770.0	+11.0	+0.63%	76,200
2025-10-29	1,799.0	1,800.0	1,756.0	1,759.0	-37.0	-2.06%	68,100
2025-10-28	1,868.0	1,868.0	1,795.0	1,796.0	-72.0	-3.85%	45,800
2025-10-27	1,856.0	1,877.0	1,843.0	1,868.0	+33.0	+1.80%	36,500
2025-10-24	1,841.0	1,858.0	1,831.0	1,835.0	+1.0	+0.05%	46,900
2025-10-23	1,816.0	1,839.0	1,805.0	1,834.0	+10.0	+0.55%	43,900
2025-10-22	1,832.0	1,838.0	1,818.0	1,824.0	-8.0	-0.44%	56,300
2025-10-21	1,840.0	1,841.0	1,822.0	1,832.0	-6.0	-0.33%	35,800
2025-10-20	1,846.0	1,846.0	1,828.0	1,838.0	+19.0	+1.04%	25,100
2025-10-17	1,809.0	1,822.0	1,804.0	1,819.0	+3.0	+0.17%	36,400
2025-10-16	1,801.0	1,823.0	1,801.0	1,816.0	+23.0	+1.28%	66,900
2025-10-15	1,779.0	1,799.0	1,776.0	1,793.0	+21.0	+1.19%	33,200
2025-10-14	1,753.0	1,792.0	1,751.0	1,772.0	-12.0	-0.67%	49,100
2025-10-10	1,784.0	1,798.0	1,770.0	1,784.0	-21.0	-1.16%	64,900
2025-10-09	1,833.0	1,835.0	1,803.0	1,805.0	-27.0	-1.47%	73,100
2025-10-08	1,863.0	1,881.0	1,832.0	1,832.0	-29.0	-1.56%	57,700
2025-10-07	1,852.0	1,864.0	1,844.0	1,861.0	+9.0	+0.49%	63,700
2025-10-06	1,842.0	1,868.0	1,823.0	1,852.0	+50.0	+2.77%	85,000
2025-10-03	1,776.0	1,802.0	1,776.0	1,802.0	+21.0	+1.18%	44,100
2025-10-02	1,800.0	1,829.0	1,778.0	1,781.0	-27.0	-1.49%	60,600
2025-10-01	1,835.0	1,835.0	1,780.0	1,808.0	-36.0	-1.95%	73,200
2025-09-30	1,854.0	1,857.0	1,825.0	1,844.0	-10.0	-0.54%	74,100
2025-09-29	1,869.0	1,877.0	1,831.0	1,854.0	-24.0	-1.28%	56,500
2025-09-26	1,842.0	1,881.0	1,842.0	1,878.0	+45.0	+2.45%	80,300
2025-09-25	1,825.0	1,840.0	1,820.0	1,833.0	+8.0	+0.44%	193,000
2025-09-24	1,835.0	1,844.0	1,820.0	1,825.0	-14.0	-0.76%	69,500
2025-09-22	1,848.0	1,854.0	1,817.0	1,839.0	-10.0	-0.54%	111,900
2025-09-19	1,861.0	1,872.0	1,832.0	1,849.0	-10.0	-0.54%	114,500
2025-09-18	1,860.0	1,869.0	1,840.0	1,859.0	-1.0	-0.05%	60,300
2025-09-17	1,903.0	1,907.0	1,858.0	1,860.0	-52.0	-2.72%	63,600
2025-09-16	1,931.0	1,934.0	1,908.0	1,912.0	-24.0	-1.24%	42,800
2025-09-12	1,931.0	1,954.0	1,929.0	1,936.0	—	—	61,000

直近120営業日分を表示