日揮ホールディングス(1963)の株価時系列情報
日揮ホールディングス(1963)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/25 | 1,515 | 1,518 | 1,493 | 1,493 | 1,181,500 |
| 2024/04/24 | 1,515 | 1,551 | 1,512 | 1,529 | 2,342,300 |
| 2024/04/23 | 1,500 | 1,536 | 1,489 | 1,518 | 2,296,400 |
| 2024/04/22 | 1,499 | 1,513 | 1,491 | 1,494 | 1,688,500 |
| 2024/04/19 | 1,485 | 1,499 | 1,457 | 1,475 | 2,318,900 |
| 2024/04/18 | 1,486 | 1,515 | 1,481 | 1,505 | 1,554,300 |
| 2024/04/17 | 1,537 | 1,543 | 1,502 | 1,504 | 2,014,800 |
| 2024/04/16 | 1,570 | 1,570 | 1,544 | 1,549 | 1,649,000 |
| 2024/04/15 | 1,555 | 1,578 | 1,549 | 1,575 | 1,957,700 |
| 2024/04/12 | 1,568 | 1,580 | 1,551 | 1,559 | 2,150,000 |
| 2024/04/11 | 1,535 | 1,575 | 1,525 | 1,568 | 1,999,900 |
| 2024/04/10 | 1,546 | 1,557 | 1,533 | 1,543 | 1,710,900 |
| 2024/04/09 | 1,536 | 1,539 | 1,517 | 1,539 | 1,469,800 |
| 2024/04/08 | 1,545 | 1,563 | 1,523 | 1,533 | 1,936,400 |
| 2024/04/05 | 1,518 | 1,545 | 1,501 | 1,542 | 2,198,100 |
| 2024/04/04 | 1,518 | 1,538 | 1,512 | 1,535 | 2,090,200 |
| 2024/04/03 | 1,499 | 1,520 | 1,488 | 1,507 | 2,020,100 |
| 2024/04/02 | 1,482 | 1,508 | 1,476 | 1,504 | 1,658,800 |
| 2024/04/01 | 1,500 | 1,506 | 1,475 | 1,487 | 1,992,300 |
| 2024/03/29 | 1,486 | 1,503 | 1,480 | 1,490 | 2,005,200 |
| 2024/03/28 | 1,491 | 1,508 | 1,477 | 1,480 | 2,090,500 |
| 2024/03/27 | 1,515 | 1,527 | 1,505 | 1,515 | 2,137,700 |
| 2024/03/26 | 1,509 | 1,520 | 1,498 | 1,508 | 1,352,800 |
| 2024/03/25 | 1,531 | 1,536 | 1,511 | 1,511 | 1,897,400 |
| 2024/03/22 | 1,533 | 1,548 | 1,511 | 1,524 | 2,735,200 |
| 2024/03/21 | 1,500 | 1,537 | 1,485 | 1,532 | 4,195,700 |
| 2024/03/19 | 1,501 | 1,516 | 1,475 | 1,483 | 3,666,700 |
| 2024/03/18 | 1,472 | 1,504 | 1,453 | 1,501 | 3,985,500 |
| 2024/03/15 | 1,463 | 1,467 | 1,439 | 1,444 | 3,452,800 |
| 2024/03/14 | 1,437 | 1,473 | 1,435 | 1,466 | 3,659,400 |
| 2024/03/13 | 1,420 | 1,442 | 1,411 | 1,434 | 2,797,700 |
| 2024/03/12 | 1,391 | 1,417 | 1,369 | 1,414 | 2,125,900 |
| 2024/03/11 | 1,413 | 1,425 | 1,376 | 1,387 | 2,876,700 |
| 2024/03/08 | 1,400 | 1,417 | 1,390 | 1,415 | 2,522,200 |
| 2024/03/07 | 1,422 | 1,431 | 1,401 | 1,404 | 2,671,000 |
| 2024/03/06 | 1,384 | 1,409 | 1,377 | 1,408 | 2,650,600 |
| 2024/03/05 | 1,379 | 1,392 | 1,369 | 1,384 | 2,573,500 |
| 2024/03/04 | 1,385 | 1,386 | 1,366 | 1,374 | 2,254,700 |
| 2024/03/01 | 1,373 | 1,384 | 1,366 | 1,380 | 2,712,500 |
| 2024/02/29 | 1,369 | 1,377 | 1,328 | 1,363 | 5,587,300 |
| 2024/02/28 | 1,376 | 1,382 | 1,371 | 1,380 | 2,291,000 |
| 2024/02/27 | 1,385 | 1,393 | 1,367 | 1,372 | 2,814,500 |
| 2024/02/26 | 1,382 | 1,402 | 1,367 | 1,379 | 3,895,000 |
| 2024/02/22 | 1,360 | 1,378 | 1,345 | 1,363 | 4,692,400 |
| 2024/02/21 | 1,390 | 1,400 | 1,363 | 1,372 | 5,423,600 |
| 2024/02/20 | 1,417 | 1,428 | 1,398 | 1,399 | 3,512,800 |
| 2024/02/19 | 1,386 | 1,424 | 1,382 | 1,412 | 3,431,200 |
| 2024/02/16 | 1,397 | 1,419 | 1,375 | 1,380 | 4,115,700 |
| 2024/02/15 | 1,414 | 1,430 | 1,376 | 1,400 | 3,677,300 |
| 2024/02/14 | 1,437 | 1,460 | 1,404 | 1,421 | 4,396,700 |
| 2024/02/13 | 1,325 | 1,459 | 1,325 | 1,424 | 10,836,500 |
| 2024/02/09 | 1,741 | 1,744 | 1,715 | 1,725 | 1,468,300 |
| 2024/02/08 | 1,749 | 1,750 | 1,730 | 1,737 | 1,310,800 |
| 2024/02/07 | 1,737 | 1,765 | 1,732 | 1,746 | 817,200 |
| 2024/02/06 | 1,750 | 1,754 | 1,733 | 1,739 | 1,089,500 |
| 2024/02/05 | 1,714 | 1,750 | 1,711 | 1,749 | 1,419,700 |
| 2024/02/02 | 1,710 | 1,723 | 1,691 | 1,703 | 946,300 |
| 2024/02/01 | 1,725 | 1,732 | 1,706 | 1,707 | 923,000 |
| 2024/01/31 | 1,735 | 1,739 | 1,717 | 1,739 | 1,316,900 |
| 2024/01/30 | 1,767 | 1,772 | 1,737 | 1,742 | 792,500 |
| 2024/01/29 | 1,763 | 1,786 | 1,758 | 1,768 | 1,407,500 |
| 2024/01/26 | 1,701 | 1,738 | 1,690 | 1,735 | 1,618,800 |
| 2024/01/25 | 1,694 | 1,695 | 1,668 | 1,695 | 1,166,300 |
| 2024/01/24 | 1,695 | 1,699 | 1,687 | 1,694 | 1,358,600 |
| 2024/01/23 | 1,722 | 1,725 | 1,685 | 1,697 | 1,564,500 |
| 2024/01/22 | 1,716 | 1,723 | 1,697 | 1,713 | 1,937,900 |
| 2024/01/19 | 1,726 | 1,739 | 1,710 | 1,717 | 1,271,900 |
| 2024/01/18 | 1,720 | 1,726 | 1,708 | 1,717 | 1,333,600 |
| 2024/01/17 | 1,760 | 1,774 | 1,731 | 1,731 | 1,355,400 |
| 2024/01/16 | 1,766 | 1,769 | 1,738 | 1,747 | 977,100 |
| 2024/01/15 | 1,750 | 1,783 | 1,750 | 1,773 | 777,700 |
| 2024/01/12 | 1,791 | 1,794 | 1,747 | 1,773 | 2,288,400 |
| 2024/01/11 | 1,739 | 1,763 | 1,737 | 1,747 | 2,039,700 |
| 2024/01/10 | 1,695 | 1,724 | 1,690 | 1,714 | 1,530,300 |
| 2024/01/09 | 1,700 | 1,700 | 1,677 | 1,689 | 1,422,500 |
| 2024/01/05 | 1,660 | 1,695 | 1,657 | 1,687 | 1,595,200 |
| 2024/01/04 | 1,636 | 1,676 | 1,625 | 1,657 | 1,451,600 |
| 2023/12/29 | 1,627 | 1,636 | 1,616 | 1,628 | 752,400 |
| 2023/12/28 | 1,609 | 1,634 | 1,606 | 1,629 | 721,800 |
| 2023/12/27 | 1,618 | 1,627 | 1,614 | 1,615 | 937,500 |
| 2023/12/26 | 1,601 | 1,607 | 1,594 | 1,601 | 651,400 |
| 2023/12/25 | 1,605 | 1,610 | 1,591 | 1,593 | 534,600 |
| 2023/12/22 | 1,594 | 1,597 | 1,580 | 1,592 | 600,800 |
| 2023/12/21 | 1,600 | 1,605 | 1,576 | 1,581 | 1,274,900 |
| 2023/12/20 | 1,615 | 1,616 | 1,601 | 1,605 | 1,397,100 |
| 2023/12/19 | 1,560 | 1,594 | 1,554 | 1,593 | 1,421,200 |
| 2023/12/18 | 1,573 | 1,573 | 1,546 | 1,571 | 1,241,500 |
| 2023/12/15 | 1,555 | 1,590 | 1,549 | 1,586 | 1,918,100 |
| 2023/12/14 | 1,603 | 1,607 | 1,562 | 1,571 | 1,580,100 |
| 2023/12/13 | 1,640 | 1,647 | 1,614 | 1,614 | 1,229,400 |
| 2023/12/12 | 1,640 | 1,648 | 1,618 | 1,625 | 1,197,400 |
| 2023/12/11 | 1,618 | 1,624 | 1,603 | 1,622 | 1,150,100 |
| 2023/12/08 | 1,605 | 1,607 | 1,576 | 1,588 | 1,761,700 |
| 2023/12/07 | 1,630 | 1,631 | 1,606 | 1,609 | 1,232,000 |
| 2023/12/06 | 1,628 | 1,653 | 1,627 | 1,649 | 870,000 |
| 2023/12/05 | 1,628 | 1,642 | 1,623 | 1,632 | 1,254,900 |
| 2023/12/04 | 1,647 | 1,652 | 1,627 | 1,631 | 1,089,900 |
| 2023/12/01 | 1,669 | 1,676 | 1,653 | 1,662 | 1,046,600 |
| 2023/11/30 | 1,665 | 1,680 | 1,652 | 1,662 | 1,315,900 |
| 2023/11/29 | 1,671 | 1,683 | 1,668 | 1,675 | 910,500 |
| 2023/11/28 | 1,695 | 1,699 | 1,669 | 1,677 | 1,100,900 |
| 2023/11/27 | 1,725 | 1,737 | 1,687 | 1,693 | 1,635,100 |
| 2023/11/24 | 1,725 | 1,733 | 1,711 | 1,717 | 1,184,000 |
| 2023/11/22 | 1,705 | 1,723 | 1,700 | 1,721 | 2,415,200 |
| 2023/11/21 | 1,660 | 1,709 | 1,658 | 1,693 | 3,239,500 |
| 2023/11/20 | 1,634 | 1,666 | 1,631 | 1,661 | 2,825,100 |
| 2023/11/17 | 1,602 | 1,612 | 1,595 | 1,612 | 1,085,300 |
| 2023/11/16 | 1,612 | 1,624 | 1,593 | 1,598 | 1,512,500 |
| 2023/11/15 | 1,606 | 1,614 | 1,593 | 1,606 | 1,833,200 |
| 2023/11/14 | 1,589 | 1,620 | 1,583 | 1,601 | 2,092,400 |
| 2023/11/13 | 1,635 | 1,642 | 1,561 | 1,571 | 4,594,700 |
| 2023/11/10 | 1,652 | 1,653 | 1,591 | 1,635 | 4,802,700 |
| 2023/11/09 | 1,801 | 1,856 | 1,796 | 1,850 | 1,113,000 |
| 2023/11/08 | 1,855 | 1,868 | 1,791 | 1,798 | 1,217,900 |
| 2023/11/07 | 1,870 | 1,872 | 1,839 | 1,848 | 919,200 |
| 2023/11/06 | 1,884 | 1,886 | 1,850 | 1,870 | 1,055,800 |
| 2023/11/02 | 1,885 | 1,898 | 1,855 | 1,858 | 659,500 |
| 2023/11/01 | 1,875 | 1,875 | 1,854 | 1,871 | 1,095,000 |
| 2023/10/31 | 1,833 | 1,850 | 1,806 | 1,842 | 1,157,900 |
| 2023/10/30 | 1,845 | 1,855 | 1,809 | 1,844 | 1,117,800 |
| 2023/10/27 | 1,857 | 1,892 | 1,854 | 1,885 | 1,000,200 |
| 2023/10/26 | 1,851 | 1,869 | 1,826 | 1,845 | 1,021,800 |
| 2023/10/25 | 1,859 | 1,860 | 1,834 | 1,843 | 670,700 |
| 2023/10/24 | 1,830 | 1,843 | 1,763 | 1,839 | 1,513,200 |
| 2023/10/23 | 1,870 | 1,897 | 1,840 | 1,840 | 1,215,400 |
| 2023/10/20 | 1,834 | 1,849 | 1,828 | 1,835 | 852,200 |
| 2023/10/19 | 1,829 | 1,852 | 1,820 | 1,845 | 1,021,000 |
| 2023/10/18 | 1,910 | 1,922 | 1,867 | 1,888 | 712,800 |
| 2023/10/17 | 1,908 | 1,921 | 1,879 | 1,894 | 865,200 |
| 2023/10/16 | 1,934 | 1,952 | 1,899 | 1,903 | 1,497,300 |
| 2023/10/13 | 1,951 | 1,952 | 1,898 | 1,914 | 1,566,700 |
| 2023/10/12 | 1,920 | 1,959 | 1,917 | 1,950 | 1,488,800 |
| 2023/10/11 | 1,947 | 1,959 | 1,918 | 1,918 | 1,369,900 |
| 2023/10/10 | 1,896 | 1,950 | 1,891 | 1,943 | 2,135,000 |
| 2023/10/06 | 1,839 | 1,840 | 1,806 | 1,817 | 1,725,500 |
| 2023/10/05 | 1,842 | 1,853 | 1,807 | 1,831 | 2,167,100 |
| 2023/10/04 | 1,896 | 1,920 | 1,859 | 1,859 | 1,652,600 |
| 2023/10/03 | 2,007 | 2,007 | 1,917 | 1,920 | 2,027,900 |
| 2023/10/02 | 2,078 | 2,091 | 2,037 | 2,038 | 958,100 |
| 2023/09/29 | 2,089 | 2,116 | 2,059 | 2,080 | 1,767,500 |
| 2023/09/28 | 2,136 | 2,179 | 2,112 | 2,130 | 1,621,400 |
| 2023/09/27 | 2,100 | 2,123 | 2,082 | 2,104 | 1,405,700 |
| 2023/09/26 | 2,140 | 2,157 | 2,131 | 2,135 | 735,800 |
| 2023/09/25 | 2,175 | 2,177 | 2,137 | 2,149 | 783,700 |
| 2023/09/22 | 2,161 | 2,171 | 2,129 | 2,159 | 1,132,200 |
| 2023/09/21 | 2,195 | 2,219 | 2,180 | 2,190 | 920,000 |
| 2023/09/20 | 2,234 | 2,240 | 2,198 | 2,198 | 1,780,900 |
| 2023/09/19 | 2,234 | 2,262 | 2,219 | 2,251 | 1,394,700 |
| 2023/09/15 | 2,228 | 2,292 | 2,212 | 2,238 | 2,465,500 |
| 2023/09/14 | 2,088 | 2,220 | 2,082 | 2,201 | 2,780,300 |
| 2023/09/13 | 2,035 | 2,078 | 2,028 | 2,075 | 1,062,500 |
| 2023/09/12 | 2,029 | 2,036 | 2,006 | 2,022 | 684,000 |
| 2023/09/11 | 2,023 | 2,039 | 2,013 | 2,029 | 632,000 |
| 2023/09/08 | 2,046 | 2,056 | 2,015 | 2,023 | 1,327,500 |
| 2023/09/07 | 2,017 | 2,069 | 2,015 | 2,065 | 1,736,500 |
| 2023/09/06 | 1,981 | 2,024 | 1,981 | 2,008 | 829,100 |
| 2023/09/05 | 1,990 | 1,995 | 1,970 | 1,990 | 621,000 |
| 2023/09/04 | 1,968 | 1,985 | 1,948 | 1,985 | 641,400 |
| 2023/09/01 | 1,941 | 1,968 | 1,939 | 1,960 | 627,200 |
| 2023/08/31 | 1,952 | 1,959 | 1,939 | 1,947 | 1,090,800 |
| 2023/08/30 | 1,945 | 1,951 | 1,937 | 1,941 | 595,700 |
| 2023/08/29 | 1,955 | 1,964 | 1,941 | 1,947 | 584,600 |
| 2023/08/28 | 1,932 | 1,958 | 1,919 | 1,954 | 795,800 |
| 2023/08/25 | 1,910 | 1,919 | 1,905 | 1,910 | 712,400 |
| 2023/08/24 | 1,928 | 1,932 | 1,907 | 1,932 | 852,900 |
| 2023/08/23 | 1,916 | 1,944 | 1,911 | 1,942 | 819,100 |
| 2023/08/22 | 1,926 | 1,926 | 1,901 | 1,920 | 713,300 |
| 2023/08/21 | 1,907 | 1,923 | 1,894 | 1,907 | 799,200 |
| 2023/08/18 | 1,858 | 1,908 | 1,854 | 1,888 | 1,134,200 |
| 2023/08/17 | 1,895 | 1,895 | 1,840 | 1,879 | 1,326,400 |
| 2023/08/16 | 1,941 | 1,946 | 1,890 | 1,890 | 1,344,500 |
| 2023/08/15 | 1,972 | 1,988 | 1,954 | 1,976 | 915,100 |
| 2023/08/14 | 1,982 | 2,007 | 1,964 | 1,967 | 1,026,600 |
| 2023/08/10 | 2,043 | 2,064 | 1,957 | 1,982 | 2,745,200 |
| 2023/08/09 | 2,037 | 2,066 | 2,027 | 2,056 | 1,272,100 |
| 2023/08/08 | 2,013 | 2,038 | 2,010 | 2,038 | 946,500 |
| 2023/08/07 | 1,995 | 2,005 | 1,986 | 2,001 | 806,700 |
| 2023/08/04 | 1,978 | 2,005 | 1,962 | 1,990 | 953,000 |
| 2023/08/03 | 1,980 | 1,998 | 1,969 | 1,984 | 1,242,200 |
| 2023/08/02 | 2,000 | 2,029 | 1,989 | 2,004 | 1,158,100 |
| 2023/08/01 | 2,004 | 2,021 | 1,996 | 2,016 | 852,400 |
| 2023/07/31 | 1,991 | 2,002 | 1,976 | 1,991 | 1,180,000 |
| 2023/07/28 | 1,947 | 1,982 | 1,933 | 1,977 | 1,713,300 |
| 2023/07/27 | 1,957 | 1,968 | 1,942 | 1,960 | 1,106,300 |
| 2023/07/26 | 1,970 | 1,972 | 1,937 | 1,949 | 932,700 |
| 2023/07/25 | 1,962 | 1,979 | 1,950 | 1,973 | 828,100 |
| 2023/07/24 | 1,937 | 1,962 | 1,924 | 1,948 | 1,046,100 |
| 2023/07/21 | 1,915 | 1,938 | 1,903 | 1,925 | 1,233,800 |
| 2023/07/20 | 1,892 | 1,920 | 1,886 | 1,917 | 1,559,600 |
| 2023/07/19 | 1,893 | 1,898 | 1,875 | 1,892 | 1,111,700 |
| 2023/07/18 | 1,822 | 1,872 | 1,822 | 1,869 | 1,526,800 |
| 2023/07/14 | 1,817 | 1,832 | 1,798 | 1,808 | 1,488,500 |
| 2023/07/13 | 1,821 | 1,831 | 1,810 | 1,822 | 533,500 |
| 2023/07/12 | 1,832 | 1,835 | 1,813 | 1,821 | 941,300 |
| 2023/07/11 | 1,815 | 1,825 | 1,795 | 1,805 | 971,900 |
| 2023/07/10 | 1,826 | 1,832 | 1,803 | 1,803 | 1,238,700 |
| 2023/07/07 | 1,811 | 1,833 | 1,804 | 1,812 | 1,212,400 |
| 2023/07/06 | 1,851 | 1,857 | 1,817 | 1,826 | 962,300 |
| 2023/07/05 | 1,860 | 1,863 | 1,836 | 1,858 | 1,342,100 |
| 2023/07/04 | 1,907 | 1,914 | 1,880 | 1,880 | 983,800 |