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
1,233
円
(23:33)
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 |
---|---|
2,116.0 (23/09/29) | 988.3 (24/08/05) |
年初来高値 | 年初来安値 |
---|---|
1,794.0 (24/01/12) | 988.3 (24/08/05) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
9/27 | 1,245.5 | 1,281.5 | 1,228.0 | 1,279.0 | +41.5 | +3.4 | 6,446,000 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
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 |
▶︎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