！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
1,351
円
(22:07)
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) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,507.0 | 1,534.5 | 1,345.0 | 1,349.0 | -151.0 | -10.1 | 21,379,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/15 | 2,023.0 | 2,291.5 | 2,005.5 | 2,238.0 | +215.5 | +10.7 | 7,624,300 |
| 9/8 | 1,967.5 | 2,069.0 | 1,948.0 | 2,022.5 | +62.5 | +3.2 | 5,155,500 |
| 9/1 | 1,931.5 | 1,967.5 | 1,919.0 | 1,960.0 | +50.0 | +2.6 | 3,694,100 |
| 8/25 | 1,907.0 | 1,943.5 | 1,894.0 | 1,910.0 | +22.5 | +1.2 | 3,896,900 |
| 8/18 | 1,981.5 | 2,007.0 | 1,840.0 | 1,887.5 | -94.5 | -4.8 | 5,746,800 |
| 8/10 | 1,995.0 | 2,066.0 | 1,957.0 | 1,982.0 | -7.5 | -0.4 | 5,770,500 |
| 8/4 | 1,990.5 | 2,028.5 | 1,962.0 | 1,989.5 | +12.5 | +0.6 | 5,385,700 |
| 7/28 | 1,937.0 | 1,981.5 | 1,923.5 | 1,977.0 | +52.0 | +2.7 | 5,626,500 |
| 7/21 | 1,822.0 | 1,937.5 | 1,821.5 | 1,925.0 | +117.5 | +6.5 | 5,431,900 |
| 7/14 | 1,825.5 | 1,835.0 | 1,795.0 | 1,807.5 | -4.5 | -0.3 | 5,173,900 |
| 7/7 | 1,874.0 | 1,914.0 | 1,804.0 | 1,812.0 | -53.0 | -2.8 | 5,831,100 |
| 6/30 | 1,800.0 | 1,891.0 | 1,788.5 | 1,865.0 | +65.0 | +3.6 | 5,178,300 |
| 6/23 | 1,849.5 | 1,872.0 | 1,788.5 | 1,800.0 | -37.5 | -2.0 | 4,921,700 |
| 6/16 | 1,823.0 | 1,900.0 | 1,812.0 | 1,837.5 | +22.5 | +1.2 | 8,230,500 |
| 6/9 | 1,758.0 | 1,833.0 | 1,753.5 | 1,815.0 | +108.0 | +6.3 | 10,698,200 |
| 6/2 | 1,711.0 | 1,736.0 | 1,681.0 | 1,707.0 | +26.0 | +1.6 | 7,443,000 |
| 5/26 | 1,678.0 | 1,739.0 | 1,658.0 | 1,681.0 | +15.0 | +0.9 | 6,608,400 |
| 5/19 | 1,645.0 | 1,700.0 | 1,640.0 | 1,666.0 | +37.0 | +2.3 | 6,135,600 |
| 5/12 | 1,690.0 | 1,714.0 | 1,613.0 | 1,629.0 | -70.0 | -4.1 | 8,251,600 |
| 5/2 | 1,703.0 | 1,714.0 | 1,690.0 | 1,699.0 | +10.0 | +0.6 | 1,593,900 |
| 4/28 | 1,680.0 | 1,690.0 | 1,641.0 | 1,689.0 | +15.0 | +0.9 | 4,293,400 |
| 4/21 | 1,695.0 | 1,707.0 | 1,667.0 | 1,674.0 | -15.0 | -0.9 | 4,886,500 |
| 4/14 | 1,701.0 | 1,708.0 | 1,671.0 | 1,689.0 | +5.0 | +0.3 | 5,861,900 |
| 4/7 | 1,681.0 | 1,756.0 | 1,664.0 | 1,684.0 | +43.0 | +2.6 | 8,087,400 |
| 3/31 | 1,600.0 | 1,655.0 | 1,575.0 | 1,641.0 | +63.0 | +4.0 | 7,235,300 |
| 3/24 | 1,562.0 | 1,594.0 | 1,534.0 | 1,578.0 | +15.0 | +1.0 | 5,931,500 |
| 3/17 | 1,715.0 | 1,716.0 | 1,533.0 | 1,563.0 | -171.0 | -9.9 | 9,619,600 |
| 3/10 | 1,784.0 | 1,810.0 | 1,722.0 | 1,734.0 | -36.0 | -2.0 | 7,314,500 |
▶︎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