日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
11/08	1,590	1,590	1,560	1,560	-1.08%	35,400	957億2272万	-0.76%
11/07	1,540	1,585	1,540	1,577	+1.41%	56,700	967億6585万	+0.25%
11/06	1,538	1,566	1,533	1,555	+1.3%	40,400	954億1591万	-1.27%
11/05	1,544	1,548	1,519	1,535	+0.39%	36,200	941億8870万	-2.6%
11/01	1,530	1,544	1,522	1,529	-1.1%	38,500	938億2054万	-3.23%
10/31	17:30 剰余金の配当(中間配当)に関するお知らせ
10/31	1,542	1,555	1,534	1,546	+0.72%	38,700	948億6367万	-2.46%
10/30	1,541	1,566	1,530	1,535	-0.32%	105,700	941億8870万	-3.34%
10/29	1,532	1,550	1,532	1,540	+0.52%	40,800	944億9550万	-3.21%
10/28	1,526	1,544	1,517	1,532	+1.26%	39,800	940億462万	-3.89%
10/25	1,531	1,531	1,501	1,513	-0.72%	41,100	928億3876万	-5.32%
10/24	1,527	1,550	1,515	1,524	-1.49%	56,200	935億1373万	-4.81%
10/23	1,571	1,578	1,547	1,547	-1.65%	42,100	949億2503万	-3.55%
10/22	1,599	1,603	1,568	1,573	-1.63%	58,000	965億2041万	-1.99%
10/21	1,604	1,607	1,588	1,599	-0.5%	32,200	981億1579万	-0.5%
10/18	1,613	1,616	1,595	1,607	0%	15,400	986億667万	+0.12%
10/17	1,611	1,619	1,602	1,607	-0.74%	37,100	986億667万	+0.12%
10/16	1,603	1,648	1,603	1,619	-0.25%	37,800	993億4300万	+0.87%
10/15	1,620	1,633	1,596	1,623	+0.81%	56,800	995億8844万	+1.18%
10/11	1,610	1,624	1,599	1,610	+1.77%	64,900	987億9075万	+0.44%
10/10	1,581	1,589	1,572	1,582	-0.44%	42,000	970億7265万	-1.31%
10/09	1,610	1,610	1,581	1,589	+0.06%	43,900	975億218万	-0.94%
10/08	1,590	1,608	1,584	1,588	-1.06%	34,500	974億4082万	-1.12%
10/07	1,619	1,623	1,595	1,605	+0.63%	42,200	984億8395万	-0.19%
10/04	1,609	1,620	1,595	1,595	-0.87%	45,200	978億7034万	-0.87%
10/03	1,617	1,617	1,600	1,609	+2.03%	55,600	987億2939万	-0.06%
10/02	1,623	1,638	1,575	1,577	-3.07%	69,700	967億6585万	-2.05%
10/01	1,589	1,633	1,585	1,627	+2.26%	85,300	998億3389万	+1.12%
09/30	1,589	1,606	1,575	1,591	-2.33%	79,200	976億2490万	-1%
09/27	1,632	1,645	1,621	1,629	-1.57%	35,300	999億5661万	+1.56%
09/26	1,635	1,660	1,625	1,655	+2.29%	101,400	1015億5199万	+3.57%
09/25	1,624	1,625	1,606	1,618	-0.49%	76,300	992億8164万	+1.7%
09/24	1,626	1,640	1,615	1,626	+1.25%	73,000	997億7253万	+2.52%
09/20	1,629	1,635	1,606	1,606	-0.8%	85,200	985億4531万	+1.52%
09/19	1,620	1,630	1,608	1,619	+1%	36,600	993億4300万	+2.6%
09/18	1,610	1,624	1,581	1,603	+0.75%	49,000	983億6123万	+1.84%
09/17	1,608	1,608	1,569	1,591	+0.32%	35,100	976億2490万	+1.4%
09/13	1,601	1,610	1,583	1,586	-1.86%	69,100	973億1810万	+1.41%
09/12	1,609	1,649	1,609	1,616	+3.66%	127,700	991億5892万	+3.72%
09/11	1,592	1,603	1,552	1,559	-2.07%	126,900	956億6136万	+0.52%
09/10	1,609	1,614	1,588	1,592	-0.5%	74,400	976億8626万	+2.84%
09/09	1,555	1,601	1,537	1,600	+0.44%	47,800	981億7715万	+4.17%
09/06	1,595	1,622	1,584	1,593	-0.38%	48,500	977億4762万	+3.98%
09/05	1,601	1,628	1,585	1,599	-0.99%	42,600	981億1579万	+4.44%
09/04	1,599	1,644	1,598	1,615	-0.12%	138,400	990億9756万	+5.28%
09/03	1,620	1,635	1,613	1,617	-0.49%	36,500	992億2028万	+5.27%
09/02	1,651	1,667	1,612	1,625	-1.28%	77,300	997億1117万	+5.73%
08/30	1,627	1,657	1,625	1,646	+1.67%	84,800	1009億9974万	+7.16%
08/29	1,634	1,650	1,615	1,619	-0.31%	92,000	993億4300万	+5.47%
08/28	1,629	1,664	1,621	1,624	+1.18%	155,100	996億4980万	+5.73%
08/27	1,569	1,615	1,547	1,605	+2.88%	85,500	984億8395万	+4.36%
08/26	1,569	1,582	1,533	1,560	-0.95%	74,600	957億2272万	+1.23%
08/23	1,541	1,584	1,531	1,575	+3.62%	124,800	966億4313万	+1.88%
08/22	1,487	1,521	1,477	1,520	+3.19%	161,500	932億6829万	-1.94%
08/21	1,477	1,498	1,473	1,473	-1.54%	79,100	903億8434万	-5.39%
08/20	1,500	1,509	1,489	1,496	+1.08%	85,400	917億9563万	-4.59%
08/19	1,515	1,519	1,476	1,480	-3.9%	126,800	908億1386万	-6.03%
08/16	1,526	1,543	1,511	1,540	+2.94%	76,500	944億9550万	-2.65%
08/15	1,550	1,550	1,490	1,496	-0.93%	90,100	917億9563万	-5.56%
08/14	1,517	1,529	1,483	1,510	+1.55%	75,800	926億5468万	-4.91%
08/13	1,462	1,530	1,420	1,487	+1.71%	255,100	912億4339万	-6.6%
08/09	14:00 2025年3月期第1四半期決算短信〔日本基準〕(連結)
08/09	1,480	1,505	1,449	1,462	+2.09%	133,700	897億937万	-8.45%
08/08	1,416	1,450	1,412	1,432	-0.62%	102,500	878億6855万	-10.72%
08/07	1,460	1,501	1,419	1,441	-3.93%	156,500	884億2079万	-10.61%
08/06	1,469	1,500	1,399	1,500	+16.37%	299,400	920億4108万	-7.41%
08/05	1,396	1,409	1,200	1,289	-13.26%	291,100	790億9396万	-20.77%
08/02	1,512	1,530	1,474	1,486	-6.01%	189,200	911億8202万	-9.39%
08/01	1,664	1,664	1,571	1,581	-5.95%	95,400	970億1129万	-4.07%
07/31	1,638	1,688	1,610	1,681	+1.94%	59,800	1031億4737万	+1.88%
07/30	1,650	1,654	1,631	1,649	-0.06%	71,100	1011億8382万	+0.06%
07/29	1,619	1,665	1,619	1,650	+2.61%	95,200	1012億4518万	+0.12%
07/26	1,620	1,624	1,587	1,608	+0.19%	58,000	986億6803万	-2.37%
07/25	1,621	1,626	1,581	1,605	-2.61%	116,500	984億8395万	-2.61%
07/24	1,700	1,713	1,643	1,648	-2.31%	133,400	1011億2246万	-0.06%
07/23	1,664	1,697	1,664	1,687	+1.69%	75,600	1035億1553万	+2.43%
07/22	1,684	1,684	1,637	1,659	-1.83%	90,500	1017億9743万	+0.97%
07/19	1,683	1,699	1,671	1,690	+0.18%	52,500	1036億9961万	+2.99%
07/18	1,671	1,714	1,661	1,687	0%	156,100	1035億1553万	+3.12%
07/17	1,771	1,779	1,682	1,687	-3.1%	165,400	1035億1553万	+3.31%
07/16	1,698	1,759	1,697	1,741	+3.51%	170,200	1068億2901万	+6.81%
07/12	1,650	1,690	1,641	1,682	+2.44%	165,900	1032億873万	+3.64%
07/11	1,610	1,649	1,610	1,642	+3.4%	148,900	1007億5430万	+1.67%
07/10	1,608	1,608	1,584	1,588	-1.43%	90,000	974億4082万	-1.31%
07/09	1,607	1,624	1,605	1,611	+0.5%	67,300	988億5211万	+0.37%
07/08	1,614	1,620	1,595	1,603	-0.37%	68,200	983億6123万	+0.06%
07/05	1,643	1,643	1,609	1,609	-1.59%	75,200	987億2939万	+0.63%
07/04	1,641	1,652	1,629	1,635	-0.37%	64,000	1003億2477万	+2.51%
07/03	1,640	1,647	1,622	1,641	+0.24%	85,200	1006億9294万	+3.14%
07/02	1,669	1,673	1,631	1,637	-1.86%	76,800	1004億4749万	+3.22%
07/01	1,637	1,669	1,637	1,668	+1.89%	138,700	1023億4968万	+5.44%
06/28	1,666	1,666	1,628	1,637	-1.56%	76,000	1004億4749万	+3.8%
06/27	1,652	1,665	1,649	1,663	+0.67%	114,600	1020億4287万	+5.65%
06/26	1,635	1,662	1,635	1,652	+1.16%	117,300	1013億6790万	+5.22%
06/25	1,642	1,649	1,623	1,633	+0.31%	112,200	1002億205万	+4.35%
06/24	1,619	1,631	1,595	1,628	+0.37%	164,500	998億9525万	+4.16%
06/21	1,650	1,650	1,580	1,622	-1.88%	253,300	995億2708万	+3.84%
06/20	1,635	1,659	1,626	1,653	+2.1%	200,800	1014億2927万	+5.89%
06/19	1,601	1,637	1,595	1,619	+1.31%	99,000	993億4300万	+3.98%
06/18	1,602	1,619	1,595	1,598	+0.95%	122,200	980億5443万	+2.83%
06/17	1,633	1,641	1,574	1,583	-2.64%	203,500	971億3401万	+1.93%
06/14	1,566	1,626	1,566	1,626	+4.5%	175,600	997億7253万	+4.63%

1879 新日本建設

IR情報

2024/06/14～2024/11/08

IR情報＆株価推移

開示資料

決算

株式

チャート