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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 11/8 | 1,855.0 | 1,867.5 | 1,791.0 | 1,798.0 | -50.0 | -2.7 | 1,217,900 |
| 11/7 | 1,870.0 | 1,871.5 | 1,839.0 | 1,848.0 | -21.5 | -1.2 | 919,200 |
| 11/6 | 1,884.0 | 1,886.0 | 1,850.0 | 1,869.5 | +12.0 | +0.7 | 1,055,800 |
| 11/2 | 1,885.0 | 1,897.5 | 1,855.0 | 1,857.5 | -13.5 | -0.7 | 659,500 |
| 11/1 | 1,875.0 | 1,875.0 | 1,854.0 | 1,871.0 | +29.0 | +1.6 | 1,095,000 |
| 10/31 | 1,832.5 | 1,850.0 | 1,805.5 | 1,842.0 | -2.0 | -0.1 | 1,157,900 |
| 10/30 | 1,844.5 | 1,855.0 | 1,808.5 | 1,844.0 | -40.5 | -2.2 | 1,117,800 |
| 10/27 | 1,856.5 | 1,891.5 | 1,853.5 | 1,884.5 | +40.0 | +2.2 | 1,000,200 |
| 10/26 | 1,851.0 | 1,868.5 | 1,825.5 | 1,844.5 | +2.0 | +0.1 | 1,021,800 |
| 10/25 | 1,859.0 | 1,860.0 | 1,833.5 | 1,842.5 | +4.0 | +0.2 | 670,700 |
| 10/24 | 1,830.0 | 1,842.5 | 1,762.5 | 1,838.5 | -1.0 | -0.1 | 1,513,200 |
| 10/23 | 1,870.0 | 1,896.5 | 1,839.5 | 1,839.5 | +4.5 | +0.3 | 1,215,400 |
| 10/20 | 1,834.0 | 1,849.0 | 1,827.5 | 1,835.0 | -9.5 | -0.5 | 852,200 |
| 10/19 | 1,829.0 | 1,851.5 | 1,820.0 | 1,844.5 | -43.0 | -2.3 | 1,021,000 |
| 10/18 | 1,910.0 | 1,922.0 | 1,867.0 | 1,887.5 | -6.5 | -0.3 | 712,800 |
| 10/17 | 1,907.5 | 1,920.5 | 1,879.0 | 1,894.0 | -9.0 | -0.5 | 865,200 |
| 10/16 | 1,934.0 | 1,952.0 | 1,898.5 | 1,903.0 | -10.5 | -0.6 | 1,497,300 |
| 10/13 | 1,951.0 | 1,951.5 | 1,898.0 | 1,913.5 | -36.5 | -1.9 | 1,566,700 |
| 10/12 | 1,919.5 | 1,959.0 | 1,916.5 | 1,950.0 | +32.5 | +1.7 | 1,488,800 |
| 10/11 | 1,946.5 | 1,959.0 | 1,917.5 | 1,917.5 | -25.0 | -1.3 | 1,369,900 |
| 10/10 | 1,896.0 | 1,950.0 | 1,890.5 | 1,942.5 | +125.5 | +6.9 | 2,135,000 |
| 10/6 | 1,839.0 | 1,839.5 | 1,806.0 | 1,817.0 | -14.0 | -0.8 | 1,725,500 |
| 10/5 | 1,841.5 | 1,852.5 | 1,807.0 | 1,831.0 | -28.0 | -1.5 | 2,167,100 |
| 10/4 | 1,895.5 | 1,920.0 | 1,859.0 | 1,859.0 | -60.5 | -3.2 | 1,652,600 |
▶︎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
