!決算発表予定日 2024/05/14
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
1,489
円
(22:05)
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) | 1,324.5 (24/02/13) |
年初来高値 | 年初来安値 |
---|---|
1,794.0 (24/01/12) | 1,324.5 (24/02/13) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/04 | 1,500.0 | 1,579.5 | 1,457.0 | 1,474.5 | -15.5 | -1.0 | 31,040,100 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/03 | 1,373.0 | 1,548.0 | 1,365.5 | 1,490.0 | +127.5 | +9.4 | 54,363,700 |
24/02 | 1,725.0 | 1,764.5 | 1,324.5 | 1,362.5 | -376.5 | -21.7 | 62,648,800 |
24/01 | 1,636.0 | 1,794.0 | 1,624.5 | 1,739.0 | +111.5 | +6.9 | 27,206,400 |
23/12 | 1,669.0 | 1,676.0 | 1,546.0 | 1,627.5 | -34.0 | -2.1 | 23,863,400 |
23/11 | 1,875.0 | 1,897.5 | 1,561.0 | 1,661.5 | -180.5 | -9.8 | 36,607,400 |
23/10 | 2,077.5 | 2,091.0 | 1,762.5 | 1,842.0 | -237.5 | -11.4 | 27,737,100 |
23/09 | 1,940.5 | 2,291.5 | 1,938.5 | 2,079.5 | +132.5 | +6.8 | 24,948,900 |
23/08 | 2,004.0 | 2,066.0 | 1,840.0 | 1,947.0 | -44.0 | -2.2 | 22,686,800 |
23/07 | 1,874.0 | 2,001.5 | 1,795.0 | 1,991.0 | +126.0 | +6.8 | 23,243,400 |
23/06 | 1,695.0 | 1,900.0 | 1,681.0 | 1,865.0 | +166.0 | +9.8 | 31,770,300 |
23/05 | 1,703.0 | 1,739.0 | 1,613.0 | 1,699.0 | +10.0 | +0.6 | 27,290,900 |
23/04 | 1,681.0 | 1,756.0 | 1,641.0 | 1,689.0 | +48.0 | +2.9 | 23,129,200 |
23/03 | 1,755.0 | 1,810.0 | 1,533.0 | 1,641.0 | -113.0 | -6.4 | 33,822,300 |
23/02 | 1,705.0 | 1,793.0 | 1,613.0 | 1,754.0 | +63.0 | +3.7 | 25,932,700 |
23/01 | 1,653.0 | 1,731.0 | 1,578.0 | 1,691.0 | +13.0 | +0.8 | 20,701,800 |
22/12 | 1,902.0 | 1,923.0 | 1,662.0 | 1,678.0 | -215.0 | -11.4 | 28,271,600 |
22/11 | 1,812.0 | 1,940.0 | 1,733.0 | 1,893.0 | +101.0 | +5.6 | 43,184,200 |
22/10 | 1,786.0 | 1,885.0 | 1,674.0 | 1,792.0 | -17.0 | -0.9 | 29,443,400 |
22/09 | 1,873.0 | 2,040.0 | 1,772.0 | 1,809.0 | -75.0 | -4.0 | 37,123,800 |
22/08 | 1,673.0 | 1,976.0 | 1,565.0 | 1,884.0 | +251.0 | +15.4 | 42,726,700 |
22/07 | 1,762.0 | 1,787.0 | 1,566.0 | 1,633.0 | -121.0 | -6.9 | 33,745,300 |
22/06 | 1,813.0 | 2,088.0 | 1,659.0 | 1,754.0 | -55.0 | -3.0 | 46,955,100 |
22/05 | 1,458.0 | 1,894.0 | 1,373.0 | 1,809.0 | +334.0 | +22.6 | 48,811,500 |
22/04 | 1,484.0 | 1,598.0 | 1,387.0 | 1,475.0 | +11.0 | +0.8 | 39,744,600 |
22/03 | 1,182.0 | 1,622.0 | 1,166.0 | 1,464.0 | +312.0 | +27.1 | 85,487,900 |
22/02 | 1,099.0 | 1,172.0 | 1,045.0 | 1,152.0 | +31.0 | +2.8 | 25,684,900 |
22/01 | 975.0 | 1,132.0 | 971.0 | 1,121.0 | +160.0 | +16.7 | 27,182,700 |
21/12 | 950.0 | 1,046.0 | 939.0 | 961.0 | +4.0 | +0.4 | 19,772,800 |
21/11 | 1,092.0 | 1,123.0 | 957.0 | 957.0 | -109.0 | -10.2 | 22,628,100 |
21/10 | 1,035.0 | 1,148.0 | 989.0 | 1,066.0 | +17.0 | +1.6 | 36,633,400 |
▶︎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