1963東証P貸借
業種 建設業
日揮ホールディングス 株価時系列データ
PTS
1,280
円
(23:17)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,291.5 (23/09/15) | 1,258.0 (24/05/22) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,794.0 (24/01/12) | 1,258.0 (24/05/22) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 1,250.0 | 1,278.0 | 1,245.0 | 1,275.0 | +16.5 | +1.3 | 1,907,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 1,290.0 | 1,290.5 | 1,258.0 | 1,258.5 | -39.5 | -3.0 | 3,171,700 |
| 5/21 | 1,315.5 | 1,327.5 | 1,296.5 | 1,298.0 | -16.5 | -1.3 | 2,319,100 |
| 5/20 | 1,297.0 | 1,332.0 | 1,294.0 | 1,314.5 | +11.5 | +0.9 | 1,618,300 |
| 5/17 | 1,290.0 | 1,310.5 | 1,290.0 | 1,303.0 | -10.5 | -0.8 | 1,837,200 |
| 5/16 | 1,332.0 | 1,339.0 | 1,290.0 | 1,313.5 | -16.5 | -1.2 | 3,073,800 |
| 5/15 | 1,405.0 | 1,417.5 | 1,330.0 | 1,330.0 | -67.5 | -4.8 | 4,985,500 |
| 5/14 | 1,384.0 | 1,402.5 | 1,380.0 | 1,397.5 | +13.5 | +1.0 | 1,997,300 |
| 5/13 | 1,381.0 | 1,389.5 | 1,370.5 | 1,384.0 | +6.5 | +0.5 | 1,317,500 |
| 5/10 | 1,379.5 | 1,389.5 | 1,370.0 | 1,377.5 | +14.5 | +1.1 | 1,846,100 |
| 5/9 | 1,376.0 | 1,376.0 | 1,357.5 | 1,363.0 | -8.0 | -0.6 | 1,378,700 |
| 5/8 | 1,378.5 | 1,388.0 | 1,368.5 | 1,371.0 | 0 | 0.0 | 1,876,900 |
| 5/7 | 1,366.5 | 1,377.5 | 1,341.0 | 1,371.0 | -0.5 | +0.0 | 3,095,800 |
| 5/2 | 1,355.5 | 1,383.5 | 1,355.0 | 1,371.5 | +22.5 | +1.7 | 3,829,700 |
| 5/1 | 1,380.0 | 1,404.0 | 1,345.0 | 1,349.0 | -172.5 | -11.3 | 10,077,800 |
| 4/30 | 1,507.0 | 1,534.5 | 1,500.0 | 1,521.5 | +21.5 | +1.4 | 1,224,100 |
| 4/26 | 1,482.5 | 1,504.5 | 1,475.0 | 1,500.0 | +7.0 | +0.5 | 1,370,600 |
| 4/25 | 1,515.0 | 1,518.0 | 1,492.5 | 1,493.0 | -36.0 | -2.4 | 1,181,500 |
| 4/24 | 1,515.0 | 1,550.5 | 1,512.0 | 1,529.0 | +11.0 | +0.7 | 2,342,300 |
| 4/23 | 1,500.0 | 1,535.5 | 1,488.5 | 1,518.0 | +24.5 | +1.6 | 2,296,400 |
| 4/22 | 1,499.0 | 1,513.0 | 1,490.5 | 1,493.5 | +19.0 | +1.3 | 1,688,500 |
| 4/19 | 1,485.0 | 1,498.5 | 1,457.0 | 1,474.5 | -30.5 | -2.0 | 2,318,900 |
| 4/18 | 1,486.0 | 1,515.0 | 1,480.5 | 1,505.0 | +1.0 | +0.1 | 1,554,300 |
| 4/17 | 1,537.0 | 1,543.0 | 1,502.0 | 1,504.0 | -45.0 | -2.9 | 2,014,800 |
| 4/16 | 1,570.0 | 1,570.0 | 1,544.0 | 1,549.0 | -25.5 | -1.6 | 1,649,000 |
| 4/15 | 1,554.5 | 1,577.5 | 1,549.0 | 1,574.5 | +15.5 | +1.0 | 1,957,700 |
| 4/12 | 1,567.5 | 1,579.5 | 1,551.0 | 1,559.0 | -8.5 | -0.5 | 2,150,000 |
| 4/11 | 1,535.0 | 1,574.5 | 1,524.5 | 1,567.5 | +25.0 | +1.6 | 1,999,900 |
| 4/10 | 1,546.0 | 1,556.5 | 1,532.5 | 1,542.5 | +3.5 | +0.2 | 1,710,900 |
| 4/9 | 1,536.0 | 1,539.0 | 1,516.5 | 1,539.0 | +6.5 | +0.4 | 1,469,800 |
| 4/8 | 1,545.0 | 1,562.5 | 1,523.0 | 1,532.5 | -9.0 | -0.6 | 1,936,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて