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
1,228.2
円
取引時間外
(23:53)
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) | 1,201.5 (24/06/06) |
年初来高値 | 年初来安値 |
---|---|
1,794.0 (24/01/12) | 1,201.5 (24/06/06) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/14 | 1,217.0 | 1,270.5 | 1,214.0 | 1,243.0 | +32.5 | +2.7 | 9,549,200 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
9/16 | 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 |
8/26 | 1,801.0 | 1,933.0 | 1,801.0 | 1,894.0 | +102.0 | +5.7 | 10,037,200 |
8/19 | 1,790.0 | 1,800.0 | 1,683.0 | 1,792.0 | +24.0 | +1.4 | 8,290,300 |
8/12 | 1,604.0 | 1,814.0 | 1,586.0 | 1,768.0 | +183.0 | +11.6 | 9,833,500 |
8/5 | 1,673.0 | 1,695.0 | 1,565.0 | 1,585.0 | -48.0 | -2.9 | 9,132,500 |
7/29 | 1,637.0 | 1,711.0 | 1,622.0 | 1,633.0 | -7.0 | -0.4 | 8,820,800 |
7/22 | 1,650.0 | 1,668.0 | 1,626.0 | 1,640.0 | +30.0 | +1.9 | 5,694,100 |
7/15 | 1,697.0 | 1,738.0 | 1,566.0 | 1,610.0 | -39.0 | -2.4 | 7,940,400 |
7/8 | 1,768.0 | 1,787.0 | 1,580.0 | 1,649.0 | -87.0 | -5.0 | 8,819,300 |
7/1 | 1,767.0 | 1,860.0 | 1,681.0 | 1,736.0 | +16.0 | +0.9 | 8,864,200 |
6/24 | 1,796.0 | 1,815.0 | 1,659.0 | 1,720.0 | -104.0 | -5.7 | 7,931,800 |
6/17 | 1,967.0 | 2,015.0 | 1,735.0 | 1,824.0 | -187.0 | -9.3 | 10,139,700 |
6/10 | 1,819.0 | 2,088.0 | 1,818.0 | 2,011.0 | +199.0 | +11.0 | 17,173,100 |
6/3 | 1,798.0 | 1,870.0 | 1,745.0 | 1,812.0 | +85.0 | +4.9 | 11,750,400 |
5/27 | 1,736.0 | 1,777.0 | 1,680.0 | 1,727.0 | -28.0 | -1.6 | 7,532,400 |
5/20 | 1,800.0 | 1,894.0 | 1,706.0 | 1,755.0 | -10.0 | -0.6 | 15,171,000 |
5/13 | 1,501.0 | 1,765.0 | 1,373.0 | 1,765.0 | +245.0 | +16.1 | 15,961,100 |
5/6 | 1,458.0 | 1,536.0 | 1,435.0 | 1,520.0 | +45.0 | +3.1 | 3,713,600 |
4/28 | 1,455.0 | 1,481.0 | 1,387.0 | 1,475.0 | -30.0 | -2.0 | 7,943,100 |
4/22 | 1,575.0 | 1,598.0 | 1,491.0 | 1,505.0 | -77.0 | -4.9 | 7,695,100 |
4/15 | 1,462.0 | 1,589.0 | 1,441.0 | 1,582.0 | +114.0 | +7.8 | 10,705,400 |
4/8 | 1,486.0 | 1,507.0 | 1,401.0 | 1,468.0 | -34.0 | -2.3 | 10,787,700 |
4/1 | 1,569.0 | 1,618.0 | 1,459.0 | 1,502.0 | -54.0 | -3.5 | 12,270,200 |
3/25 | 1,588.0 | 1,597.0 | 1,507.0 | 1,556.0 | +43.0 | +2.8 | 13,003,100 |
3/18 | 1,401.0 | 1,622.0 | 1,398.0 | 1,513.0 | +140.0 | +10.2 | 34,433,200 |
3/11 | 1,195.0 | 1,407.0 | 1,172.0 | 1,373.0 | +193.0 | +16.4 | 19,137,600 |
3/4 | 1,080.0 | 1,234.0 | 1,079.0 | 1,180.0 | +102.0 | +9.5 | 11,761,600 |
2/25 | 1,085.0 | 1,102.0 | 1,045.0 | 1,078.0 | -11.0 | -1.0 | 4,637,300 |
▶︎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