！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
1,377
円
(23:55)
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) |
|---|---|---|---|---|---|---|---|
| 5/10 | 1,379.5 | 1,389.5 | 1,370.0 | 1,377.5 | +14.5 | +1.1 | 1,846,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/12 | 1,391.0 | 1,417.0 | 1,369.0 | 1,413.5 | +26.5 | +1.9 | 2,125,900 |
| 3/11 | 1,412.5 | 1,425.0 | 1,375.5 | 1,387.0 | -27.5 | -1.9 | 2,876,700 |
| 3/8 | 1,400.0 | 1,417.0 | 1,389.5 | 1,414.5 | +11.0 | +0.8 | 2,522,200 |
| 3/7 | 1,421.5 | 1,430.5 | 1,400.5 | 1,403.5 | -4.0 | -0.3 | 2,671,000 |
| 3/6 | 1,383.5 | 1,408.5 | 1,377.0 | 1,407.5 | +24.0 | +1.7 | 2,650,600 |
| 3/5 | 1,379.0 | 1,392.0 | 1,369.0 | 1,383.5 | +10.0 | +0.7 | 2,573,500 |
| 3/4 | 1,384.5 | 1,386.0 | 1,365.5 | 1,373.5 | -6.0 | -0.4 | 2,254,700 |
| 3/1 | 1,373.0 | 1,384.0 | 1,365.5 | 1,379.5 | +17.0 | +1.3 | 2,712,500 |
| 2/29 | 1,368.5 | 1,376.5 | 1,328.0 | 1,362.5 | -17.5 | -1.3 | 5,587,300 |
| 2/28 | 1,376.0 | 1,381.5 | 1,371.0 | 1,380.0 | +8.0 | +0.6 | 2,291,000 |
| 2/27 | 1,384.5 | 1,393.0 | 1,367.0 | 1,372.0 | -7.0 | -0.5 | 2,814,500 |
| 2/26 | 1,382.0 | 1,401.5 | 1,367.0 | 1,379.0 | +16.0 | +1.2 | 3,895,000 |
| 2/22 | 1,360.0 | 1,377.5 | 1,345.0 | 1,363.0 | -8.5 | -0.6 | 4,692,400 |
| 2/21 | 1,390.0 | 1,400.0 | 1,363.0 | 1,371.5 | -27.0 | -1.9 | 5,423,600 |
| 2/20 | 1,417.0 | 1,427.5 | 1,398.0 | 1,398.5 | -13.5 | -1.0 | 3,512,800 |
| 2/19 | 1,385.5 | 1,424.0 | 1,382.0 | 1,412.0 | +32.0 | +2.3 | 3,431,200 |
| 2/16 | 1,396.5 | 1,419.0 | 1,374.5 | 1,380.0 | -20.0 | -1.4 | 4,115,700 |
| 2/15 | 1,414.0 | 1,430.0 | 1,376.0 | 1,400.0 | -20.5 | -1.4 | 3,677,300 |
| 2/14 | 1,437.0 | 1,459.5 | 1,404.0 | 1,420.5 | -3.0 | -0.2 | 4,396,700 |
| 2/13 | 1,324.5 | 1,459.0 | 1,324.5 | 1,423.5 | -301.0 | -17.5 | 10,836,500 |
| 2/9 | 1,740.5 | 1,744.0 | 1,715.0 | 1,724.5 | -12.5 | -0.7 | 1,468,300 |
| 2/8 | 1,748.5 | 1,750.0 | 1,729.5 | 1,737.0 | -9.0 | -0.5 | 1,310,800 |
▶︎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