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
1,233
円
(23:33)
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 |
---|---|
2,116.0 (23/09/29) | 988.3 (24/08/05) |
年初来高値 | 年初来安値 |
---|---|
1,794.0 (24/01/12) | 988.3 (24/08/05) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
9/27 | 1,279.5 | 1,281.5 | 1,259.0 | 1,279.0 | +12.5 | +1.0 | 1,366,900 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
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 |
▶︎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