！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
1,368
円
(23:10)
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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,380.0 | 1,404.0 | 1,345.0 | 1,371.5 | -150.0 | -9.9 | 17,737,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 1,035.0 | 1,148.0 | 989.0 | 1,066.0 | +17.0 | +1.6 | 36,633,400 |
| 21/09 | 926.0 | 1,095.0 | 926.0 | 1,049.0 | +125.0 | +13.5 | 28,598,200 |
| 21/08 | 974.0 | 1,008.0 | 885.0 | 924.0 | -54.0 | -5.5 | 23,957,400 |
| 21/07 | 1,048.0 | 1,063.0 | 976.0 | 978.0 | -57.0 | -5.5 | 22,097,400 |
| 21/06 | 1,052.0 | 1,113.0 | 1,002.0 | 1,035.0 | -9.0 | -0.9 | 29,202,200 |
| 21/05 | 1,263.0 | 1,316.0 | 1,022.0 | 1,044.0 | -203.0 | -16.3 | 34,144,500 |
| 21/04 | 1,365.0 | 1,368.0 | 1,200.0 | 1,247.0 | -109.0 | -8.0 | 26,987,500 |
| 21/03 | 1,384.0 | 1,488.0 | 1,298.0 | 1,356.0 | -11.0 | -0.8 | 42,985,800 |
| 21/02 | 1,182.0 | 1,450.0 | 1,179.0 | 1,367.0 | +187.0 | +15.9 | 33,199,800 |
| 21/01 | 971.0 | 1,239.0 | 933.0 | 1,180.0 | +216.0 | +22.4 | 48,414,200 |
| 20/12 | 920.0 | 1,002.0 | 903.0 | 964.0 | +29.0 | +3.1 | 45,652,300 |
| 20/11 | 856.0 | 1,026.0 | 852.0 | 935.0 | +80.0 | +9.4 | 65,083,700 |
| 20/10 | 1,083.0 | 1,096.0 | 849.0 | 855.0 | -233.0 | -21.4 | 36,824,000 |
| 20/09 | 1,153.0 | 1,166.0 | 1,043.0 | 1,088.0 | -83.0 | -7.1 | 30,673,400 |
| 20/08 | 1,072.0 | 1,290.0 | 1,069.0 | 1,171.0 | +107.0 | +10.1 | 24,971,600 |
| 20/07 | 1,121.0 | 1,204.0 | 1,061.0 | 1,064.0 | -70.0 | -6.2 | 23,456,100 |
| 20/06 | 1,105.0 | 1,316.0 | 1,091.0 | 1,134.0 | -25.0 | -2.2 | 39,909,100 |
| 20/05 | 1,035.0 | 1,233.0 | 975.0 | 1,159.0 | +105.0 | +10.0 | 38,129,900 |
| 20/04 | 870.0 | 1,071.0 | 820.0 | 1,054.0 | +186.0 | +21.4 | 46,425,500 |
| 20/03 | 1,289.0 | 1,382.0 | 678.0 | 868.0 | -457.0 | -34.5 | 69,808,000 |
| 20/02 | 1,545.0 | 1,598.0 | 1,314.0 | 1,325.0 | -272.0 | -17.0 | 30,328,600 |
| 20/01 | 1,742.0 | 1,813.0 | 1,579.0 | 1,597.0 | -158.0 | -9.0 | 28,163,600 |
| 19/12 | 1,588.0 | 1,822.0 | 1,584.0 | 1,755.0 | +164.0 | +10.3 | 27,432,800 |
| 19/11 | 1,551.0 | 1,730.0 | 1,544.0 | 1,591.0 | +6.0 | +0.4 | 34,366,100 |
| 19/10 | 1,408.0 | 1,637.0 | 1,346.0 | 1,585.0 | +172.0 | +12.2 | 27,485,900 |
| 19/09 | 1,244.0 | 1,551.0 | 1,221.0 | 1,413.0 | +178.0 | +14.4 | 37,715,600 |
| 19/08 | 1,426.0 | 1,432.0 | 1,173.0 | 1,235.0 | -190.0 | -13.3 | 38,332,200 |
| 19/07 | 1,508.0 | 1,537.0 | 1,388.0 | 1,425.0 | -53.0 | -3.6 | 30,827,300 |
| 19/06 | 1,400.0 | 1,519.0 | 1,356.0 | 1,478.0 | +28.0 | +1.9 | 39,527,900 |
| 19/05 | 1,580.0 | 1,584.0 | 1,260.0 | 1,450.0 | -138.0 | -8.7 | 55,420,600 |
▶︎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