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
1,272.6
円
(14:30)
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 | 1,273.5 | 1,245.0 | 1,272.0 | +13.5 | +1.1 | 1,377,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 2/7 | 1,737.0 | 1,764.5 | 1,731.5 | 1,746.0 | +7.0 | +0.4 | 817,200 |
| 2/6 | 1,750.0 | 1,754.0 | 1,733.0 | 1,739.0 | -10.0 | -0.6 | 1,089,500 |
| 2/5 | 1,714.0 | 1,749.5 | 1,711.0 | 1,749.0 | +46.0 | +2.7 | 1,419,700 |
| 2/2 | 1,710.0 | 1,723.0 | 1,691.0 | 1,703.0 | -4.0 | -0.2 | 946,300 |
| 2/1 | 1,725.0 | 1,731.5 | 1,705.5 | 1,707.0 | -32.0 | -1.8 | 923,000 |
| 1/31 | 1,735.0 | 1,739.0 | 1,716.5 | 1,739.0 | -3.0 | -0.2 | 1,316,900 |
| 1/30 | 1,766.5 | 1,772.0 | 1,737.0 | 1,742.0 | -26.0 | -1.5 | 792,500 |
| 1/29 | 1,762.5 | 1,786.0 | 1,758.0 | 1,768.0 | +33.5 | +1.9 | 1,407,500 |
| 1/26 | 1,700.5 | 1,737.5 | 1,689.5 | 1,734.5 | +39.5 | +2.3 | 1,618,800 |
| 1/25 | 1,694.0 | 1,695.0 | 1,667.5 | 1,695.0 | +1.0 | +0.1 | 1,166,300 |
| 1/24 | 1,695.0 | 1,699.0 | 1,686.5 | 1,694.0 | -2.5 | -0.2 | 1,358,600 |
| 1/23 | 1,721.5 | 1,725.0 | 1,684.5 | 1,696.5 | -16.5 | -1.0 | 1,564,500 |
| 1/22 | 1,715.5 | 1,722.5 | 1,696.5 | 1,713.0 | -3.5 | -0.2 | 1,937,900 |
| 1/19 | 1,725.5 | 1,738.5 | 1,709.5 | 1,716.5 | 0 | 0.0 | 1,271,900 |
| 1/18 | 1,719.5 | 1,725.5 | 1,707.5 | 1,716.5 | -14.5 | -0.8 | 1,333,600 |
| 1/17 | 1,760.0 | 1,773.5 | 1,731.0 | 1,731.0 | -15.5 | -0.9 | 1,355,400 |
| 1/16 | 1,765.5 | 1,769.0 | 1,737.5 | 1,746.5 | -26.5 | -1.5 | 977,100 |
| 1/15 | 1,750.0 | 1,782.5 | 1,750.0 | 1,773.0 | 0 | 0.0 | 777,700 |
| 1/12 | 1,791.0 | 1,794.0 | 1,747.0 | 1,773.0 | +26.5 | +1.5 | 2,288,400 |
| 1/11 | 1,739.0 | 1,762.5 | 1,737.0 | 1,746.5 | +32.5 | +1.9 | 2,039,700 |
| 1/10 | 1,695.0 | 1,724.0 | 1,689.5 | 1,714.0 | +25.0 | +1.5 | 1,530,300 |
▶︎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