！決算発表予定日 2025/02/12
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
1,307.4
円
(12:30)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,764.5 (24/02/07) | 988.3 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,794.0 (24/01/12) | 988.3 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/4 | 1,291.5 | 1,316.0 | 1,286.0 | 1,309.0 | +3.0 | +0.2 | 2,061,300 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 1/31 | 1,306.0 | -2.5 | 1,320.8 | 4,574,200 | ー | ー | ー |
| 1/24 | 1,339.5 | +2.8 | 1,333.2 | 6,900,100 | 81,000 | 1,207,900 | 14.91 |
| 1/17 | 1,302.5 | +2.8 | 1,281.5 | 4,440,600 | 67,100 | 1,325,400 | 19.75 |
| 1/10 | 1,267.5 | -3.7 | 1,304.1 | 5,527,300 | 62,000 | 1,356,800 | 21.88 |
| 12/30 | 1,315.5 | +1.6 | 1,315.6 | 1,293,800 | ー | ー | ー |
| 12/27 | 1,295.0 | +2.8 | 1,271.2 | 5,133,300 | 66,800 | 1,331,800 | 19.94 |
| 12/20 | 1,260.0 | -2.5 | 1,271.6 | 3,891,300 | 64,300 | 1,425,300 | 22.17 |
| 12/13 | 1,292.5 | -0.9 | 1,294.0 | 5,382,800 | 61,800 | 1,410,600 | 22.83 |
| 12/6 | 1,304.0 | +0.6 | 1,302.8 | 4,585,700 | 73,900 | 1,443,000 | 19.53 |
| 11/29 | 1,296.5 | -1.6 | 1,321.6 | 5,080,900 | 74,800 | 1,475,300 | 19.72 |
| 11/22 | 1,318.0 | +0.8 | 1,300.0 | 6,560,300 | 80,700 | 1,462,600 | 18.12 |
| 11/15 | 1,308.0 | -6.0 | 1,328.7 | 11,333,400 | 97,100 | 1,455,200 | 14.99 |
| 11/8 | 1,391.5 | +6.1 | 1,372.8 | 7,325,600 | 93,100 | 1,299,600 | 13.96 |
| 11/1 | 1,311.0 | +3.0 | 1,308.3 | 4,360,000 | 93,000 | 1,612,200 | 17.34 |
| 10/25 | 1,272.5 | -2.9 | 1,290.0 | 4,503,400 | 94,700 | 1,690,000 | 17.85 |
| 10/18 | 1,310.5 | -0.5 | 1,314.2 | 5,806,400 | 91,800 | 1,736,000 | 18.91 |
| 10/11 | 1,317.5 | -0.6 | 1,316.9 | 6,192,500 | 92,900 | 1,781,600 | 19.18 |
| 10/4 | 1,325.0 | +3.6 | 1,285.5 | 6,691,000 | 120,000 | 1,841,400 | 15.35 |
| 9/27 | 1,279.0 | +3.4 | 1,257.6 | 5,079,100 | 75,100 | 1,949,100 | 25.95 |
| 9/20 | 1,237.5 | +3.1 | 1,226.4 | 4,128,400 | 83,500 | 1,999,100 | 23.94 |
| 9/13 | 1,200.5 | -3.4 | 1,200.3 | 6,283,700 | 91,400 | 2,077,600 | 22.73 |
| 9/6 | 1,243.0 | -6.5 | 1,277.7 | 5,393,700 | 85,900 | 2,067,500 | 24.07 |
| 8/30 | 1,330.0 | +3.8 | 1,320.4 | 5,780,500 | 115,500 | 1,931,500 | 16.72 |
| 8/23 | 1,281.5 | -1.0 | 1,284.2 | 5,175,800 | 127,700 | 2,185,900 | 17.12 |
| 8/16 | 1,295.0 | +7.3 | 1,253.7 | 7,563,500 | 143,000 | 2,168,600 | 15.17 |
| 8/9 | 1,206.5 | +1.7 | 1,126.9 | 15,081,800 | 98,800 | 2,339,800 | 23.68 |
| 8/2 | 1,186.0 | -5.2 | 1,242.7 | 8,377,300 | 82,600 | 3,276,200 | 39.66 |
| 7/26 | 1,251.0 | -2.7 | 1,262.2 | 5,762,100 | 90,600 | 3,304,300 | 36.47 |
| 7/19 | 1,285.0 | +1.3 | 1,293.5 | 6,582,100 | 134,100 | 3,464,500 | 25.84 |
| 7/12 | 1,268.0 | -0.2 | 1,257.6 | 8,020,000 | 138,600 | 3,434,200 | 24.78 |
▶︎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
