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
1,265
円
(18:16)
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) | 1,290.0 (24/05/16) |
年初来高値 | 年初来安値 |
---|---|
1,794.0 (24/01/12) | 1,290.0 (24/05/16) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/22 | 1,297.0 | 1,332.0 | 1,258.0 | 1,258.5 | -44.5 | -3.4 | 10,280,800 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
3/3 | 1,751.0 | 1,793.0 | 1,730.0 | 1,770.0 | +35.0 | +2.0 | 7,143,000 |
2/24 | 1,760.0 | 1,780.0 | 1,715.0 | 1,735.0 | -14.0 | -0.8 | 4,328,800 |
2/17 | 1,699.0 | 1,757.0 | 1,658.0 | 1,749.0 | +92.0 | +5.6 | 8,901,300 |
2/10 | 1,657.0 | 1,700.0 | 1,640.0 | 1,657.0 | +32.0 | +2.0 | 6,252,700 |
2/3 | 1,690.0 | 1,707.0 | 1,613.0 | 1,625.0 | -67.0 | -4.0 | 4,974,100 |
1/27 | 1,667.0 | 1,731.0 | 1,655.0 | 1,692.0 | +39.0 | +2.4 | 4,689,500 |
1/20 | 1,617.0 | 1,670.0 | 1,589.0 | 1,653.0 | +17.0 | +1.0 | 4,836,000 |
1/13 | 1,642.0 | 1,671.0 | 1,621.0 | 1,636.0 | +14.0 | +0.9 | 4,724,800 |
1/6 | 1,653.0 | 1,663.0 | 1,578.0 | 1,622.0 | -56.0 | -3.3 | 4,505,700 |
12/30 | 1,703.0 | 1,750.0 | 1,678.0 | 1,678.0 | +11.0 | +0.7 | 5,508,500 |
12/23 | 1,780.0 | 1,790.0 | 1,662.0 | 1,667.0 | -114.0 | -6.4 | 5,738,300 |
12/16 | 1,748.0 | 1,814.0 | 1,730.0 | 1,781.0 | +21.0 | +1.2 | 6,177,300 |
12/9 | 1,796.0 | 1,817.0 | 1,753.0 | 1,760.0 | -55.0 | -3.0 | 7,537,000 |
12/2 | 1,892.0 | 1,923.0 | 1,811.0 | 1,815.0 | -60.0 | -3.2 | 9,128,900 |
11/25 | 1,876.0 | 1,930.0 | 1,862.0 | 1,875.0 | +29.0 | +1.6 | 7,893,500 |
11/18 | 1,850.0 | 1,897.0 | 1,733.0 | 1,846.0 | -9.0 | -0.5 | 10,460,700 |
11/11 | 1,907.0 | 1,940.0 | 1,768.0 | 1,855.0 | -33.0 | -1.8 | 13,058,500 |
11/4 | 1,771.0 | 1,918.0 | 1,760.0 | 1,888.0 | +141.0 | +8.1 | 7,003,000 |
10/28 | 1,726.0 | 1,799.0 | 1,702.0 | 1,747.0 | +45.0 | +2.6 | 6,748,300 |
10/21 | 1,700.0 | 1,763.0 | 1,690.0 | 1,702.0 | -38.0 | -2.2 | 5,759,100 |
10/14 | 1,803.0 | 1,819.0 | 1,674.0 | 1,740.0 | -89.0 | -4.9 | 7,353,700 |
10/7 | 1,786.0 | 1,885.0 | 1,761.0 | 1,829.0 | +20.0 | +1.1 | 8,532,400 |
9/30 | 1,898.0 | 1,899.0 | 1,772.0 | 1,809.0 | -138.0 | -7.1 | 9,753,300 |
9/22 | 1,960.0 | 1,988.0 | 1,913.0 | 1,947.0 | +11.0 | +0.6 | 3,915,600 |
9/16 | 2,027.0 | 2,040.0 | 1,906.0 | 1,936.0 | -73.0 | -3.6 | 8,668,400 |
9/9 | 1,944.0 | 2,020.0 | 1,900.0 | 2,009.0 | +113.0 | +6.0 | 11,374,600 |
9/2 | 1,854.0 | 1,976.0 | 1,852.0 | 1,896.0 | +2.0 | +0.1 | 8,845,100 |
▶︎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