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
1,228.2
円
(23:53)
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) | 1,201.5 (24/06/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,794.0 (24/01/12) | 1,201.5 (24/06/06) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/14 | 1,240.0 | 1,245.0 | 1,231.0 | 1,243.0 | +8.5 | +0.7 | 2,130,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 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 |
| 1/9 | 1,700.0 | 1,700.0 | 1,677.0 | 1,689.0 | +2.5 | +0.2 | 1,422,500 |
| 1/5 | 1,660.0 | 1,695.0 | 1,657.0 | 1,686.5 | +29.5 | +1.8 | 1,595,200 |
| 1/4 | 1,636.0 | 1,675.5 | 1,624.5 | 1,657.0 | +29.5 | +1.8 | 1,451,600 |
| 12/29 | 1,627.0 | 1,636.0 | 1,615.5 | 1,627.5 | -1.0 | -0.1 | 752,400 |
| 12/28 | 1,608.5 | 1,633.5 | 1,606.0 | 1,628.5 | +13.5 | +0.8 | 721,800 |
| 12/27 | 1,618.0 | 1,626.5 | 1,614.0 | 1,615.0 | +14.5 | +0.9 | 937,500 |
| 12/26 | 1,601.0 | 1,606.5 | 1,594.0 | 1,600.5 | +7.5 | +0.5 | 651,400 |
| 12/25 | 1,605.0 | 1,609.5 | 1,590.5 | 1,593.0 | +1.0 | +0.1 | 534,600 |
| 12/22 | 1,593.5 | 1,596.5 | 1,579.5 | 1,592.0 | +11.0 | +0.7 | 600,800 |
| 12/21 | 1,600.0 | 1,604.5 | 1,575.5 | 1,581.0 | -24.0 | -1.5 | 1,274,900 |
| 12/20 | 1,615.0 | 1,615.5 | 1,600.5 | 1,605.0 | +12.0 | +0.8 | 1,397,100 |
| 12/19 | 1,560.0 | 1,594.0 | 1,553.5 | 1,593.0 | +22.5 | +1.4 | 1,421,200 |
| 12/18 | 1,572.5 | 1,573.0 | 1,546.0 | 1,570.5 | -15.0 | -1.0 | 1,241,500 |
| 12/15 | 1,555.0 | 1,590.0 | 1,549.0 | 1,585.5 | +15.0 | +1.0 | 1,918,100 |
▶︎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