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
1,254.1
円
(13:57)
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) |
---|---|---|---|---|---|---|---|
6/21 | 1,232.5 | 1,260.0 | 1,214.0 | 1,254.0 | +11.0 | +0.9 | 4,430,000 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/25 | 1,085.0 | 1,102.0 | 1,045.0 | 1,078.0 | -11.0 | -1.0 | 4,637,300 |
2/18 | 1,128.0 | 1,145.0 | 1,085.0 | 1,089.0 | -66.0 | -5.7 | 7,923,600 |
2/10 | 1,125.0 | 1,172.0 | 1,121.0 | 1,155.0 | +27.0 | +2.4 | 5,491,300 |
2/4 | 1,090.0 | 1,143.0 | 1,086.0 | 1,128.0 | +38.0 | +3.5 | 6,626,700 |
1/28 | 1,116.0 | 1,132.0 | 1,080.0 | 1,090.0 | -16.0 | -1.5 | 8,352,600 |
1/21 | 1,056.0 | 1,107.0 | 1,037.0 | 1,106.0 | +57.0 | +5.4 | 7,254,400 |
1/14 | 1,032.0 | 1,077.0 | 1,030.0 | 1,049.0 | +5.0 | +0.5 | 4,108,300 |
1/7 | 975.0 | 1,061.0 | 971.0 | 1,044.0 | +83.0 | +8.6 | 5,968,900 |
12/30 | 957.0 | 970.0 | 940.0 | 961.0 | +9.0 | +1.0 | 2,719,100 |
12/24 | 962.0 | 972.0 | 939.0 | 952.0 | -33.0 | -3.4 | 3,928,400 |
12/17 | 994.0 | 997.0 | 951.0 | 985.0 | -5.0 | -0.5 | 4,881,900 |
12/10 | 995.0 | 1,046.0 | 982.0 | 990.0 | +1.0 | +0.1 | 4,763,400 |
12/3 | 990.0 | 1,002.0 | 946.0 | 989.0 | -27.0 | -2.7 | 6,747,200 |
11/26 | 1,051.0 | 1,075.0 | 1,012.0 | 1,016.0 | -47.0 | -4.4 | 3,314,600 |
11/19 | 1,099.0 | 1,118.0 | 1,057.0 | 1,063.0 | -38.0 | -3.5 | 5,398,500 |
11/12 | 1,102.0 | 1,123.0 | 1,074.0 | 1,101.0 | +14.0 | +1.3 | 6,302,200 |
11/5 | 1,092.0 | 1,109.0 | 1,080.0 | 1,087.0 | +21.0 | +2.0 | 4,345,600 |
10/29 | 1,111.0 | 1,148.0 | 1,052.0 | 1,066.0 | -42.0 | -3.8 | 8,489,600 |
10/22 | 1,110.0 | 1,132.0 | 1,082.0 | 1,108.0 | +22.0 | +2.0 | 6,840,700 |
10/15 | 1,080.0 | 1,134.0 | 1,061.0 | 1,086.0 | +20.0 | +1.9 | 9,697,500 |
10/8 | 1,025.0 | 1,074.0 | 1,007.0 | 1,066.0 | +71.0 | +7.1 | 9,392,400 |
10/1 | 1,011.0 | 1,095.0 | 989.0 | 995.0 | -1.0 | -0.1 | 11,195,500 |
9/24 | 963.0 | 1,006.0 | 963.0 | 996.0 | -5.0 | -0.5 | 3,182,700 |
9/17 | 993.0 | 1,018.0 | 986.0 | 1,001.0 | +3.0 | +0.3 | 5,883,300 |
9/10 | 976.0 | 1,005.0 | 960.0 | 998.0 | +36.0 | +3.7 | 6,591,500 |
9/3 | 913.0 | 969.0 | 903.0 | 962.0 | +56.0 | +6.2 | 6,708,200 |
8/27 | 895.0 | 927.0 | 885.0 | 906.0 | +14.0 | +1.6 | 5,857,100 |
8/20 | 961.0 | 961.0 | 891.0 | 892.0 | -80.0 | -8.2 | 6,989,800 |
8/13 | 993.0 | 1,005.0 | 972.0 | 972.0 | -15.0 | -1.5 | 3,933,800 |
8/6 | 974.0 | 1,008.0 | 972.0 | 987.0 | +9.0 | +0.9 | 4,426,900 |
▶︎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