！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
1,505
円
(23:47)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 1,554.5 | 1,577.5 | 1,480.5 | 1,505.0 | -54.0 | -3.5 | 8,730,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/12 | 1,545.0 | 1,579.5 | 1,516.5 | 1,559.0 | +17.5 | +1.1 | 9,267,000 |
| 4/5 | 1,500.0 | 1,544.5 | 1,474.5 | 1,541.5 | +51.5 | +3.5 | 9,959,500 |
| 3/29 | 1,530.5 | 1,535.5 | 1,476.5 | 1,490.0 | -33.5 | -2.2 | 9,483,600 |
| 3/22 | 1,472.0 | 1,548.0 | 1,453.0 | 1,523.5 | +80.0 | +5.5 | 14,583,100 |
| 3/15 | 1,412.5 | 1,473.0 | 1,369.0 | 1,443.5 | +29.0 | +2.1 | 14,912,500 |
| 3/8 | 1,384.5 | 1,430.5 | 1,365.5 | 1,414.5 | +35.0 | +2.5 | 12,672,000 |
| 3/1 | 1,382.0 | 1,401.5 | 1,328.0 | 1,379.5 | +16.5 | +1.2 | 17,300,300 |
| 2/22 | 1,385.5 | 1,427.5 | 1,345.0 | 1,363.0 | -17.0 | -1.2 | 17,060,000 |
| 2/16 | 1,324.5 | 1,459.5 | 1,324.5 | 1,380.0 | -344.5 | -20.0 | 23,026,200 |
| 2/9 | 1,714.0 | 1,764.5 | 1,711.0 | 1,724.5 | +21.5 | +1.3 | 6,105,500 |
| 2/2 | 1,762.5 | 1,786.0 | 1,691.0 | 1,703.0 | -31.5 | -1.8 | 5,386,200 |
| 1/26 | 1,715.5 | 1,737.5 | 1,667.5 | 1,734.5 | +18.0 | +1.1 | 7,646,100 |
| 1/19 | 1,750.0 | 1,782.5 | 1,707.5 | 1,716.5 | -56.5 | -3.2 | 5,715,700 |
| 1/12 | 1,700.0 | 1,794.0 | 1,677.0 | 1,773.0 | +86.5 | +5.1 | 7,280,900 |
| 1/5 | 1,636.0 | 1,695.0 | 1,624.5 | 1,686.5 | +59.0 | +3.6 | 3,046,800 |
| 12/29 | 1,605.0 | 1,636.0 | 1,590.5 | 1,627.5 | +35.5 | +2.2 | 3,597,700 |
| 12/22 | 1,572.5 | 1,615.5 | 1,546.0 | 1,592.0 | +6.5 | +0.4 | 5,935,500 |
| 12/15 | 1,617.5 | 1,648.0 | 1,549.0 | 1,585.5 | -2.5 | -0.2 | 7,075,100 |
| 12/8 | 1,647.0 | 1,652.5 | 1,575.5 | 1,588.0 | -74.0 | -4.5 | 6,208,500 |
| 12/1 | 1,725.0 | 1,736.5 | 1,651.5 | 1,662.0 | -55.0 | -3.2 | 6,009,000 |
| 11/24 | 1,634.0 | 1,733.0 | 1,631.0 | 1,717.0 | +105.0 | +6.5 | 9,663,800 |
| 11/17 | 1,635.0 | 1,642.0 | 1,561.0 | 1,612.0 | -22.5 | -1.4 | 11,118,100 |
| 11/10 | 1,884.0 | 1,886.0 | 1,591.0 | 1,634.5 | -223.0 | -12.0 | 9,108,600 |
| 11/2 | 1,844.5 | 1,897.5 | 1,805.5 | 1,857.5 | -27.0 | -1.4 | 4,030,200 |
| 10/27 | 1,870.0 | 1,896.5 | 1,762.5 | 1,884.5 | +49.5 | +2.7 | 5,421,300 |
| 10/20 | 1,934.0 | 1,952.0 | 1,820.0 | 1,835.0 | -78.5 | -4.1 | 4,948,500 |
| 10/13 | 1,896.0 | 1,959.0 | 1,890.5 | 1,913.5 | +96.5 | +5.3 | 6,560,400 |
| 10/6 | 2,077.5 | 2,091.0 | 1,806.0 | 1,817.0 | -262.5 | -12.6 | 8,531,200 |
| 9/29 | 2,175.0 | 2,179.0 | 2,058.5 | 2,079.5 | -79.0 | -3.7 | 6,314,100 |
| 9/22 | 2,233.5 | 2,261.5 | 2,128.5 | 2,158.5 | -79.5 | -3.6 | 5,227,800 |
▶︎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