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
1,265
円
(18:16)
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) | 1,290.0 (24/05/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,794.0 (24/01/12) | 1,290.0 (24/05/16) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 1,297.0 | 1,332.0 | 1,258.0 | 1,258.5 | -44.5 | -3.4 | 10,280,800 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 5/17 | 1,303.0 | -5.4 | 1,346.4 | 13,211,300 | 113,400 | 3,325,900 | 29.33 |
| 5/10 | 1,377.5 | +0.4 | 1,370.2 | 8,197,500 | 118,000 | 2,705,600 | 22.93 |
| 5/2 | 1,371.5 | -8.6 | 1,377.8 | 15,131,600 | 129,800 | 2,843,700 | 21.91 |
| 4/26 | 1,500.0 | +1.7 | 1,509.1 | 8,879,300 | 138,800 | 1,942,600 | 14.00 |
| 4/19 | 1,474.5 | -5.4 | 1,519.9 | 9,494,700 | 119,400 | 1,886,700 | 15.80 |
| 4/12 | 1,559.0 | +1.1 | 1,548.4 | 9,267,000 | 116,100 | 1,915,900 | 16.50 |
| 4/5 | 1,541.5 | +3.5 | 1,510.9 | 9,959,500 | 164,700 | 2,076,900 | 12.61 |
| 3/29 | 1,490.0 | -2.2 | 1,504.4 | 9,483,600 | 141,300 | 2,306,600 | 16.32 |
| 3/22 | 1,523.5 | +5.5 | 1,501.7 | 14,583,100 | 167,800 | 2,667,800 | 15.90 |
| 3/15 | 1,443.5 | +2.1 | 1,431.0 | 14,912,500 | 166,400 | 2,433,000 | 14.62 |
| 3/8 | 1,414.5 | +2.5 | 1,394.7 | 12,672,000 | 147,800 | 2,601,900 | 17.60 |
| 3/1 | 1,379.5 | +1.2 | 1,370.3 | 17,300,300 | 159,800 | 2,826,100 | 17.69 |
| 2/22 | 1,363.0 | -1.2 | 1,385.4 | 17,060,000 | 207,700 | 2,741,400 | 13.20 |
| 2/16 | 1,380.0 | -20.0 | 1,401.4 | 23,026,200 | 351,400 | 2,186,100 | 6.22 |
| 2/9 | 1,724.5 | +1.3 | 1,738.2 | 6,105,500 | 134,000 | 1,118,900 | 8.35 |
| 2/2 | 1,703.0 | -1.8 | 1,736.1 | 5,386,200 | 138,500 | 1,149,400 | 8.30 |
| 1/26 | 1,734.5 | +1.1 | 1,702.7 | 7,646,100 | 139,000 | 1,121,000 | 8.06 |
| 1/19 | 1,716.5 | -3.2 | 1,738.0 | 5,715,700 | 149,400 | 960,700 | 6.43 |
| 1/12 | 1,773.0 | +5.1 | 1,736.7 | 7,280,900 | 173,800 | 998,000 | 5.74 |
| 1/5 | 1,686.5 | +3.6 | 1,670.4 | 3,046,800 | ー | ー | ー |
| 12/29 | 1,627.5 | +2.2 | 1,615.2 | 3,597,700 | 185,600 | 1,157,700 | 6.24 |
| 12/22 | 1,592.0 | +0.4 | 1,583.5 | 5,935,500 | 186,900 | 1,195,700 | 6.40 |
| 12/15 | 1,585.5 | -0.2 | 1,600.7 | 7,075,100 | 186,400 | 1,195,700 | 6.41 |
| 12/8 | 1,588.0 | -4.5 | 1,619.5 | 6,208,500 | 224,900 | 1,234,200 | 5.49 |
| 12/1 | 1,662.0 | -3.2 | 1,679.7 | 6,009,000 | 220,200 | 1,173,900 | 5.33 |
| 11/24 | 1,717.0 | +6.5 | 1,689.5 | 9,663,800 | 242,500 | 1,189,500 | 4.91 |
| 11/17 | 1,612.0 | -1.4 | 1,594.4 | 11,118,100 | 207,300 | 1,382,100 | 6.67 |
| 11/10 | 1,634.5 | -12.0 | 1,730.0 | 9,108,600 | 223,000 | 1,220,000 | 5.47 |
| 11/2 | 1,857.5 | -1.4 | 1,846.5 | 4,030,200 | 196,400 | 778,800 | 3.97 |
| 10/27 | 1,884.5 | +2.7 | 1,844.1 | 5,421,300 | 197,300 | 742,400 | 3.76 |
▶︎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