！決算発表予定日 2024/05/14
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
1,495
円
(18:40)
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) | 1,324.5 (24/02/13) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,794.0 (24/01/12) | 1,324.5 (24/02/13) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,515.0 | 1,518.0 | 1,492.5 | 1,493.0 | -36.0 | -2.4 | 1,181,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/5 | 1,518.0 | 1,544.5 | 1,501.0 | 1,541.5 | +7.0 | +0.5 | 2,198,100 |
| 4/4 | 1,518.0 | 1,538.0 | 1,511.5 | 1,534.5 | +28.0 | +1.9 | 2,090,200 |
| 4/3 | 1,499.0 | 1,519.5 | 1,488.0 | 1,506.5 | +3.0 | +0.2 | 2,020,100 |
| 4/2 | 1,482.0 | 1,508.0 | 1,475.5 | 1,503.5 | +16.5 | +1.1 | 1,658,800 |
| 4/1 | 1,500.0 | 1,505.5 | 1,474.5 | 1,487.0 | -3.0 | -0.2 | 1,992,300 |
| 3/29 | 1,486.0 | 1,502.5 | 1,479.5 | 1,490.0 | +10.0 | +0.7 | 2,005,200 |
| 3/28 | 1,491.0 | 1,508.0 | 1,476.5 | 1,480.0 | -35.0 | -2.3 | 2,090,500 |
| 3/27 | 1,515.0 | 1,527.0 | 1,505.0 | 1,515.0 | +7.0 | +0.5 | 2,137,700 |
| 3/26 | 1,509.0 | 1,520.0 | 1,498.0 | 1,508.0 | -3.0 | -0.2 | 1,352,800 |
| 3/25 | 1,530.5 | 1,535.5 | 1,511.0 | 1,511.0 | -12.5 | -0.8 | 1,897,400 |
| 3/22 | 1,533.0 | 1,548.0 | 1,510.5 | 1,523.5 | -8.0 | -0.5 | 2,735,200 |
| 3/21 | 1,500.0 | 1,537.0 | 1,484.5 | 1,531.5 | +48.5 | +3.3 | 4,195,700 |
| 3/19 | 1,501.0 | 1,516.0 | 1,474.5 | 1,483.0 | -17.5 | -1.2 | 3,666,700 |
| 3/18 | 1,472.0 | 1,503.5 | 1,453.0 | 1,500.5 | +57.0 | +4.0 | 3,985,500 |
| 3/15 | 1,462.5 | 1,467.0 | 1,439.0 | 1,443.5 | -22.5 | -1.5 | 3,452,800 |
| 3/14 | 1,437.0 | 1,473.0 | 1,435.0 | 1,466.0 | +32.0 | +2.2 | 3,659,400 |
| 3/13 | 1,420.0 | 1,441.5 | 1,411.0 | 1,434.0 | +20.5 | +1.5 | 2,797,700 |
▶︎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