！決算発表予定日 2025/02/12
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
1,320
円
(22:49)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,764.5 (24/02/07) | 988.3 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,794.0 (24/01/12) | 988.3 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 1,301.0 | 1,306.0 | 1,290.5 | 1,306.0 | -1.0 | -0.1 | 851,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 1,302.0 | 1,317.5 | 1,300.5 | 1,307.0 | +4.0 | +0.3 | 658,000 |
| 1/29 | 1,316.0 | 1,328.0 | 1,300.5 | 1,303.0 | -22.0 | -1.7 | 869,700 |
| 1/28 | 1,337.5 | 1,354.0 | 1,320.5 | 1,325.0 | -12.5 | -0.9 | 1,142,700 |
| 1/27 | 1,351.5 | 1,355.5 | 1,330.5 | 1,337.5 | -2.0 | -0.2 | 1,052,300 |
| 1/24 | 1,319.0 | 1,365.5 | 1,313.0 | 1,339.5 | +33.0 | +2.5 | 1,678,700 |
| 1/23 | 1,300.0 | 1,310.0 | 1,293.5 | 1,306.5 | -14.0 | -1.1 | 1,108,700 |
| 1/22 | 1,330.0 | 1,340.0 | 1,316.0 | 1,320.5 | -15.5 | -1.2 | 1,165,900 |
| 1/21 | 1,355.0 | 1,376.0 | 1,330.0 | 1,336.0 | -5.0 | -0.4 | 1,275,500 |
| 1/20 | 1,317.0 | 1,347.0 | 1,311.5 | 1,341.0 | +38.5 | +3.0 | 1,671,300 |
| 1/17 | 1,293.5 | 1,311.0 | 1,288.0 | 1,302.5 | +18.5 | +1.4 | 1,114,100 |
| 1/16 | 1,274.0 | 1,297.0 | 1,271.0 | 1,284.0 | +5.5 | +0.4 | 1,196,900 |
| 1/15 | 1,269.0 | 1,283.5 | 1,267.5 | 1,278.5 | +14.0 | +1.1 | 1,071,600 |
| 1/14 | 1,270.0 | 1,275.0 | 1,253.0 | 1,264.5 | -3.0 | -0.2 | 1,058,000 |
| 1/10 | 1,268.0 | 1,283.5 | 1,265.0 | 1,267.5 | -14.0 | -1.1 | 1,300,800 |
| 1/9 | 1,299.0 | 1,309.0 | 1,275.5 | 1,281.5 | -42.0 | -3.2 | 1,234,600 |
| 1/8 | 1,326.0 | 1,339.0 | 1,319.5 | 1,323.5 | -6.5 | -0.5 | 783,200 |
| 1/7 | 1,329.5 | 1,330.0 | 1,301.0 | 1,330.0 | +0.5 | +0.0 | 1,029,200 |
| 1/6 | 1,324.0 | 1,333.0 | 1,312.5 | 1,329.5 | +14.0 | +1.1 | 1,179,500 |
| 12/30 | 1,300.0 | 1,327.0 | 1,300.0 | 1,315.5 | +20.5 | +1.6 | 1,293,800 |
| 12/27 | 1,274.0 | 1,295.0 | 1,269.0 | 1,295.0 | +18.5 | +1.5 | 1,254,700 |
| 12/26 | 1,260.0 | 1,281.0 | 1,260.0 | 1,276.5 | +19.0 | +1.5 | 1,356,200 |
| 12/25 | 1,275.0 | 1,279.5 | 1,251.0 | 1,257.5 | -13.0 | -1.0 | 1,105,900 |
| 12/24 | 1,271.0 | 1,274.0 | 1,261.5 | 1,270.5 | -0.5 | +0.0 | 648,200 |
| 12/23 | 1,266.5 | 1,272.0 | 1,250.5 | 1,271.0 | +11.0 | +0.9 | 768,300 |
| 12/20 | 1,259.0 | 1,272.0 | 1,257.0 | 1,260.0 | +4.0 | +0.3 | 967,900 |
| 12/19 | 1,254.0 | 1,268.5 | 1,251.5 | 1,256.0 | -15.0 | -1.2 | 792,400 |
| 12/18 | 1,267.0 | 1,291.5 | 1,265.0 | 1,271.0 | 0 | 0.0 | 671,200 |
| 12/17 | 1,281.0 | 1,286.5 | 1,270.5 | 1,271.0 | -14.0 | -1.1 | 776,500 |
| 12/16 | 1,287.5 | 1,296.5 | 1,280.5 | 1,285.0 | -7.5 | -0.6 | 683,300 |
| 12/13 | 1,283.5 | 1,300.0 | 1,283.5 | 1,292.5 | -8.5 | -0.7 | 1,288,300 |
▶︎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
