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
1,244.9
円
(23:29)
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) |
|---|---|---|---|---|---|---|---|
| 6/21 | 1,246.0 | 1,260.0 | 1,245.0 | 1,245.0 | +1.0 | +0.1 | 1,382,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 12/14 | 1,602.5 | 1,607.0 | 1,561.5 | 1,570.5 | -43.5 | -2.7 | 1,580,100 |
| 12/13 | 1,639.5 | 1,646.5 | 1,614.0 | 1,614.0 | -11.0 | -0.7 | 1,229,400 |
| 12/12 | 1,640.0 | 1,648.0 | 1,618.0 | 1,625.0 | +3.0 | +0.2 | 1,197,400 |
| 12/11 | 1,617.5 | 1,624.0 | 1,603.0 | 1,622.0 | +34.0 | +2.1 | 1,150,100 |
| 12/8 | 1,605.0 | 1,607.0 | 1,575.5 | 1,588.0 | -21.0 | -1.3 | 1,761,700 |
| 12/7 | 1,630.0 | 1,630.5 | 1,605.5 | 1,609.0 | -40.0 | -2.4 | 1,232,000 |
| 12/6 | 1,627.5 | 1,652.5 | 1,626.5 | 1,649.0 | +17.5 | +1.1 | 870,000 |
| 12/5 | 1,628.0 | 1,642.0 | 1,623.0 | 1,631.5 | +1.0 | +0.1 | 1,254,900 |
| 12/4 | 1,647.0 | 1,652.0 | 1,627.0 | 1,630.5 | -31.5 | -1.9 | 1,089,900 |
| 12/1 | 1,669.0 | 1,676.0 | 1,652.5 | 1,662.0 | +0.5 | +0.0 | 1,046,600 |
| 11/30 | 1,665.0 | 1,679.5 | 1,651.5 | 1,661.5 | -13.5 | -0.8 | 1,315,900 |
| 11/29 | 1,670.5 | 1,683.0 | 1,667.5 | 1,675.0 | -1.5 | -0.1 | 910,500 |
| 11/28 | 1,694.5 | 1,699.0 | 1,669.0 | 1,676.5 | -16.0 | -1.0 | 1,100,900 |
| 11/27 | 1,725.0 | 1,736.5 | 1,686.5 | 1,692.5 | -24.5 | -1.4 | 1,635,100 |
| 11/24 | 1,725.0 | 1,733.0 | 1,711.0 | 1,717.0 | -3.5 | -0.2 | 1,184,000 |
| 11/22 | 1,705.0 | 1,723.0 | 1,700.0 | 1,720.5 | +28.0 | +1.7 | 2,415,200 |
| 11/21 | 1,660.0 | 1,708.5 | 1,657.5 | 1,692.5 | +32.0 | +1.9 | 3,239,500 |
| 11/20 | 1,634.0 | 1,666.0 | 1,631.0 | 1,660.5 | +48.5 | +3.0 | 2,825,100 |
| 11/17 | 1,601.5 | 1,612.0 | 1,594.5 | 1,612.0 | +14.0 | +0.9 | 1,085,300 |
| 11/16 | 1,612.0 | 1,623.5 | 1,593.0 | 1,598.0 | -8.0 | -0.5 | 1,512,500 |
| 11/15 | 1,606.0 | 1,614.0 | 1,593.0 | 1,606.0 | +5.5 | +0.3 | 1,833,200 |
| 11/14 | 1,589.0 | 1,619.5 | 1,583.0 | 1,600.5 | +30.0 | +1.9 | 2,092,400 |
| 11/13 | 1,635.0 | 1,642.0 | 1,561.0 | 1,570.5 | -64.0 | -3.9 | 4,594,700 |
| 11/10 | 1,652.0 | 1,653.0 | 1,591.0 | 1,634.5 | -215.5 | -11.7 | 4,802,700 |
| 11/9 | 1,801.0 | 1,855.5 | 1,795.5 | 1,850.0 | +52.0 | +2.9 | 1,113,000 |
▶︎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