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
1,279.9
円
(23:39)
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) | 1,245.0 (24/05/23) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,794.0 (24/01/12) | 1,245.0 (24/05/23) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/24 | 1,297.0 | 1,332.0 | 1,245.0 | 1,275.5 | -27.5 | -2.1 | 12,382,000 |
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 |
|---|---|---|---|---|---|---|---|
| 8/26 | 1,894.0 | +5.7 | 1,873.5 | 10,037,200 | 372,600 | 1,443,800 | 3.87 |
| 8/19 | 1,792.0 | +1.4 | 1,742.0 | 8,290,300 | 415,600 | 1,504,800 | 3.62 |
| 8/12 | 1,768.0 | +11.6 | 1,704.1 | 9,833,500 | 456,900 | 1,491,700 | 3.26 |
| 8/5 | 1,585.0 | -2.9 | 1,621.1 | 9,132,500 | 473,700 | 1,449,900 | 3.06 |
| 7/29 | 1,633.0 | -0.4 | 1,669.0 | 8,820,800 | 585,600 | 1,409,000 | 2.41 |
| 7/22 | 1,640.0 | +1.9 | 1,642.6 | 5,694,100 | 586,500 | 1,356,400 | 2.31 |
| 7/15 | 1,610.0 | -2.4 | 1,661.3 | 7,940,400 | 584,700 | 1,355,800 | 2.32 |
| 7/8 | 1,649.0 | -5.0 | 1,665.5 | 8,819,300 | 577,800 | 1,280,800 | 2.22 |
| 7/1 | 1,736.0 | +0.9 | 1,772.6 | 8,864,200 | 614,800 | 1,322,800 | 2.15 |
| 6/24 | 1,720.0 | -5.7 | 1,736.7 | 7,931,800 | 596,800 | 1,283,200 | 2.15 |
| 6/17 | 1,824.0 | -9.3 | 1,882.9 | 10,139,700 | 587,600 | 1,233,100 | 2.10 |
| 6/10 | 2,011.0 | +11.0 | 1,985.3 | 17,173,100 | 748,000 | 1,276,100 | 1.71 |
| 6/3 | 1,812.0 | +4.9 | 1,811.1 | 11,750,400 | 947,300 | 1,089,200 | 1.15 |
| 5/27 | 1,727.0 | -1.6 | 1,712.3 | 7,532,400 | 943,300 | 967,700 | 1.03 |
| 5/20 | 1,755.0 | -0.6 | 1,789.7 | 15,171,000 | 1,032,000 | 846,800 | 0.82 |
| 5/13 | 1,765.0 | +16.1 | 1,562.0 | 15,961,100 | 1,031,900 | 850,600 | 0.82 |
| 5/6 | 1,520.0 | +3.1 | 1,492.7 | 3,713,600 | ー | ー | ー |
| 4/28 | 1,475.0 | -2.0 | 1,434.7 | 7,943,100 | 907,600 | 1,142,900 | 1.26 |
| 4/22 | 1,505.0 | -4.9 | 1,545.1 | 7,695,100 | 848,900 | 1,263,800 | 1.49 |
| 4/15 | 1,582.0 | +7.8 | 1,514.2 | 10,705,400 | 653,800 | 1,396,000 | 2.14 |
| 4/8 | 1,468.0 | -2.3 | 1,458.9 | 10,787,700 | 742,000 | 1,232,600 | 1.66 |
| 4/1 | 1,502.0 | -3.5 | 1,512.4 | 12,270,200 | 830,400 | 1,144,100 | 1.38 |
| 3/25 | 1,556.0 | +2.8 | 1,553.8 | 13,003,100 | 900,000 | 1,217,200 | 1.35 |
| 3/18 | 1,513.0 | +10.2 | 1,528.8 | 34,433,200 | 1,069,100 | 1,177,100 | 1.10 |
| 3/11 | 1,373.0 | +16.4 | 1,264.5 | 19,137,600 | 782,400 | 1,233,100 | 1.58 |
| 3/4 | 1,180.0 | +9.5 | 1,189.5 | 11,761,600 | 457,400 | 952,300 | 2.08 |
| 2/25 | 1,078.0 | -1.0 | 1,075.1 | 4,637,300 | 488,500 | 952,200 | 1.95 |
| 2/18 | 1,089.0 | -5.7 | 1,111.4 | 7,923,600 | 580,800 | 979,300 | 1.69 |
| 2/10 | 1,155.0 | +2.4 | 1,150.5 | 5,491,300 | 503,300 | 880,100 | 1.75 |
| 2/4 | 1,128.0 | +3.5 | 1,119.5 | 6,626,700 | 567,300 | 929,200 | 1.64 |
▶︎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