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
1,276.2
円
(14:16)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/26 | 1,265.0 | 1,290.5 | 1,249.5 | 1,276.5 | +31.5 | +2.5 | 3,785,600 |
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 |
|---|---|---|---|---|---|---|---|
| 8/6 | 987.0 | +0.9 | 993.6 | 4,426,900 | 188,600 | 1,969,000 | 10.44 |
| 7/30 | 978.0 | -1.1 | 998.1 | 5,732,400 | 206,100 | 2,084,400 | 10.11 |
| 7/21 | 989.0 | -3.6 | 996.9 | 3,447,400 | 200,400 | 1,888,100 | 9.42 |
| 7/16 | 1,026.0 | +2.4 | 1,029.8 | 4,510,900 | 187,900 | 1,830,500 | 9.74 |
| 7/9 | 1,002.0 | -5.5 | 1,015.1 | 6,133,600 | 249,900 | 1,882,100 | 7.53 |
| 7/2 | 1,060.0 | -0.6 | 1,051.4 | 5,724,600 | 161,400 | 1,677,900 | 10.40 |
| 6/25 | 1,066.0 | +3.2 | 1,043.3 | 5,697,700 | 186,300 | 1,784,500 | 9.58 |
| 6/18 | 1,033.0 | -2.8 | 1,042.0 | 7,422,600 | 164,500 | 1,997,000 | 12.14 |
| 6/11 | 1,063.0 | -3.5 | 1,080.8 | 6,576,200 | 181,800 | 1,904,400 | 10.48 |
| 6/4 | 1,101.0 | +3.7 | 1,067.1 | 7,270,200 | 186,900 | 1,633,800 | 8.74 |
| 5/28 | 1,062.0 | +0.9 | 1,064.5 | 7,636,500 | 193,100 | 1,658,600 | 8.59 |
| 5/21 | 1,053.0 | +2.8 | 1,062.8 | 9,948,900 | 87,900 | 1,655,600 | 18.84 |
| 5/14 | 1,024.0 | -20.9 | 1,122.6 | 12,912,300 | 141,900 | 1,744,000 | 12.29 |
| 5/7 | 1,295.0 | +3.9 | 1,284.9 | 2,430,800 | ー | ー | ー |
| 4/30 | 1,247.0 | +0.3 | 1,254.8 | 4,198,100 | 289,700 | 1,542,700 | 5.33 |
| 4/23 | 1,243.0 | -5.0 | 1,248.6 | 5,540,400 | 281,800 | 1,544,000 | 5.48 |
| 4/16 | 1,308.0 | -0.5 | 1,303.9 | 5,958,800 | 335,200 | 1,514,000 | 4.52 |
| 4/9 | 1,315.0 | -0.5 | 1,329.1 | 7,601,600 | 310,000 | 1,509,700 | 4.87 |
| 4/2 | 1,321.0 | -4.1 | 1,350.9 | 8,073,700 | 348,100 | 1,459,600 | 4.19 |
| 3/26 | 1,377.0 | -4.0 | 1,366.2 | 7,797,700 | 486,100 | 1,333,900 | 2.74 |
| 3/19 | 1,435.0 | +4.6 | 1,441.1 | 10,402,500 | 404,900 | 1,220,100 | 3.01 |
| 3/12 | 1,372.0 | +4.5 | 1,362.0 | 9,456,200 | 390,400 | 1,049,100 | 2.69 |
| 3/5 | 1,313.0 | -4.0 | 1,342.8 | 10,944,300 | 341,800 | 1,199,700 | 3.51 |
| 2/26 | 1,367.0 | +4.0 | 1,380.8 | 6,251,800 | 409,900 | 1,069,100 | 2.61 |
| 2/19 | 1,315.0 | +0.6 | 1,351.9 | 9,730,400 | 417,700 | 1,093,800 | 2.62 |
| 2/12 | 1,307.0 | +2.7 | 1,330.9 | 8,478,300 | 417,000 | 1,251,700 | 3.00 |
| 2/5 | 1,273.0 | +7.9 | 1,237.9 | 8,739,300 | 401,400 | 1,188,000 | 2.96 |
| 1/29 | 1,180.0 | -2.9 | 1,193.0 | 11,391,200 | 340,200 | 1,291,700 | 3.80 |
| 1/22 | 1,215.0 | +6.6 | 1,172.8 | 12,715,200 | 401,300 | 1,331,800 | 3.32 |
| 1/15 | 1,140.0 | +3.6 | 1,131.5 | 12,571,000 | 329,600 | 1,346,300 | 4.08 |
▶︎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