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) |
---|---|---|---|---|---|---|---|
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 |
7/30 | 1,011.0 | 1,021.0 | 976.0 | 978.0 | -11.0 | -1.1 | 5,732,400 |
7/21 | 1,008.0 | 1,017.0 | 986.0 | 989.0 | -37.0 | -3.6 | 3,447,400 |
7/16 | 1,019.0 | 1,047.0 | 1,009.0 | 1,026.0 | +24.0 | +2.4 | 4,510,900 |
7/9 | 1,047.0 | 1,054.0 | 982.0 | 1,002.0 | -58.0 | -5.5 | 6,133,600 |
7/2 | 1,079.0 | 1,081.0 | 1,034.0 | 1,060.0 | -6.0 | -0.6 | 5,724,600 |
6/25 | 1,010.0 | 1,077.0 | 1,002.0 | 1,066.0 | +33.0 | +3.2 | 5,697,700 |
6/18 | 1,060.0 | 1,065.0 | 1,018.0 | 1,033.0 | -30.0 | -2.8 | 7,422,600 |
6/11 | 1,108.0 | 1,113.0 | 1,051.0 | 1,063.0 | -38.0 | -3.5 | 6,576,200 |
6/4 | 1,053.0 | 1,105.0 | 1,036.0 | 1,101.0 | +39.0 | +3.7 | 7,270,200 |
5/28 | 1,067.0 | 1,090.0 | 1,046.0 | 1,062.0 | +9.0 | +0.9 | 7,636,500 |
5/21 | 1,054.0 | 1,105.0 | 1,029.0 | 1,053.0 | +29.0 | +2.8 | 9,948,900 |
5/14 | 1,305.0 | 1,316.0 | 1,022.0 | 1,024.0 | -271.0 | -20.9 | 12,912,300 |
5/7 | 1,263.0 | 1,299.0 | 1,256.0 | 1,295.0 | +48.0 | +3.9 | 2,430,800 |
4/30 | 1,252.0 | 1,275.0 | 1,236.0 | 1,247.0 | +4.0 | +0.3 | 4,198,100 |
4/23 | 1,298.0 | 1,309.0 | 1,200.0 | 1,243.0 | -65.0 | -5.0 | 5,540,400 |
4/16 | 1,326.0 | 1,341.0 | 1,262.0 | 1,308.0 | -7.0 | -0.5 | 5,958,800 |
▶︎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