日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1989/12/29 2,520 2,530 2,480 2,520 162,000
1989/12/28 2,490 2,520 2,430 2,520 199,000
1989/12/27 2,450 2,520 2,430 2,490 454,000
1989/12/26 2,500 2,510 2,420 2,430 100,000
1989/12/25 2,510 2,520 2,450 2,460 215,000
1989/12/22 2,540 2,540 2,420 2,530 229,000
1989/12/21 2,500 2,550 2,490 2,520 758,000
1989/12/20 2,490 2,590 2,480 2,500 1,835,000
1989/12/19 2,490 2,490 2,440 2,450 600,000
1989/12/18 2,350 2,530 2,330 2,530 2,495,000
1989/12/15 2,300 2,340 2,290 2,330 127,000
1989/12/14 2,300 2,300 2,290 2,290 122,000
1989/12/13 2,290 2,360 2,290 2,340 207,000
1989/12/12 2,340 2,390 2,310 2,330 113,000
1989/12/11 2,400 2,400 2,330 2,330 123,000
1989/12/08 2,390 2,410 2,360 2,370 309,000
1989/12/07 2,350 2,380 2,330 2,380 222,000
1989/12/06 2,380 2,390 2,350 2,380 325,000
1989/12/05 2,400 2,400 2,350 2,380 111,000
1989/12/04 2,350 2,420 2,350 2,390 245,000
1989/12/01 2,370 2,390 2,340 2,390 628,000
1989/11/30 2,350 2,390 2,320 2,330 322,000
1989/11/29 2,340 2,340 2,250 2,250 99,000
1989/11/28 2,340 2,340 2,280 2,340 150,000
1989/11/27 2,320 2,340 2,260 2,260 135,000
1989/11/24 2,310 2,350 2,300 2,310 161,000
1989/11/22 2,330 2,350 2,290 2,340 101,000
1989/11/21 2,320 2,370 2,310 2,310 253,000
1989/11/20 2,210 2,340 2,180 2,340 103,000
1989/11/17 2,300 2,330 2,250 2,250 78,000
1989/11/16 2,290 2,340 2,290 2,340 78,000
1989/11/15 2,300 2,320 2,250 2,290 288,000
1989/11/14 2,330 2,360 2,320 2,320 197,000
1989/11/13 2,390 2,390 2,350 2,370 173,000
1989/11/10 2,440 2,440 2,360 2,390 382,000
1989/11/09 2,470 2,510 2,380 2,480 1,759,000
1989/11/08 2,390 2,540 2,340 2,430 4,817,000
1989/11/07 2,250 2,450 2,230 2,390 2,549,000
1989/11/06 2,100 2,230 2,090 2,220 896,000
1989/11/02 2,120 2,150 2,110 2,120 253,000
1989/11/01 2,080 2,170 2,080 2,120 406,000
1989/10/31 2,030 2,070 2,030 2,060 139,000
1989/10/30 2,050 2,050 2,030 2,030 60,000
1989/10/27 2,150 2,170 2,070 2,070 77,000
1989/10/26 2,150 2,170 2,050 2,130 477,000
1989/10/25 2,190 2,190 2,100 2,100 121,000
1989/10/24 2,180 2,180 2,140 2,150 214,000
1989/10/23 2,170 2,210 2,170 2,190 230,000
1989/10/20 2,200 2,240 2,190 2,190 569,000
1989/10/19 2,160 2,240 2,160 2,190 853,000
1989/10/18 2,160 2,190 2,050 2,050 453,000
1989/10/17 1,960 2,160 1,960 2,160 696,000
1989/10/16 1,900 1,980 1,900 1,960 194,000
1989/10/13 1,900 1,930 1,900 1,930 67,000
1989/10/12 1,910 1,920 1,900 1,900 69,000
1989/10/11 1,930 1,960 1,900 1,900 59,000
1989/10/09 1,950 1,950 1,920 1,920 67,000
1989/10/06 1,960 1,960 1,920 1,920 99,000
1989/10/05 1,950 1,950 1,910 1,940 60,000
1989/10/04 1,920 1,940 1,910 1,920 20,000
1989/10/03 1,970 1,970 1,920 1,920 44,000
1989/10/02 2,000 2,010 1,970 1,970 83,000
1989/09/29 1,920 2,000 1,910 2,000 110,000
1989/09/28 1,930 1,930 1,900 1,910 123,000
1989/09/27 1,980 1,980 1,930 1,930 78,000
1989/09/26 1,940 1,990 1,920 1,990 66,000
1989/09/25 1,940 1,940 1,890 1,890 26,000
1989/09/22 1,920 1,950 1,900 1,910 216,000
1989/09/21 1,920 1,940 1,910 1,920 160,000
1989/09/20 1,870 1,890 1,860 1,890 47,000
1989/09/19 1,880 1,910 1,870 1,870 64,000
1989/09/18 1,910 1,910 1,880 1,900 32,000
1989/09/14 1,820 1,900 1,820 1,900 74,000
1989/09/13 1,810 1,850 1,810 1,850 110,000
1989/09/12 1,830 1,850 1,810 1,820 96,000
1989/09/11 1,810 1,820 1,800 1,820 72,000
1989/09/08 1,870 1,870 1,780 1,820 305,000
1989/09/07 1,950 1,950 1,900 1,900 105,000
1989/09/06 1,990 2,000 1,950 1,960 158,000
1989/09/05 2,010 2,010 2,000 2,010 25,000
1989/09/04 2,030 2,030 2,000 2,030 32,000
1989/09/01 2,020 2,060 1,990 2,050 155,000
1989/08/31 2,000 2,070 1,980 2,000 129,000
1989/08/30 2,010 2,030 1,940 2,000 416,000
1989/08/29 2,090 2,090 2,010 2,040 58,000
1989/08/28 2,090 2,090 2,060 2,060 82,000
1989/08/25 2,070 2,100 2,000 2,100 189,000
1989/08/24 2,070 2,070 2,030 2,070 49,000
1989/08/23 2,080 2,090 2,030 2,070 260,000
1989/08/22 2,060 2,090 2,010 2,040 216,000
1989/08/21 2,130 2,130 2,070 2,070 106,000
1989/08/18 2,080 2,090 2,060 2,090 107,000
1989/08/17 2,090 2,090 2,030 2,080 98,000
1989/08/16 2,090 2,090 2,030 2,080 123,000
1989/08/15 2,090 2,120 2,070 2,100 207,000
1989/08/14 2,060 2,090 2,060 2,060 44,000
1989/08/11 2,160 2,160 2,060 2,140 203,000
1989/08/10 2,160 2,200 2,160 2,160 71,000
1989/08/09 2,180 2,200 2,170 2,190 256,000
1989/08/08 2,210 2,240 2,160 2,220 371,000
1989/08/07 2,210 2,220 2,210 2,220 14,000
1989/08/04 2,210 2,230 2,200 2,220 131,000
1989/08/03 2,220 2,280 2,220 2,230 39,000
1989/08/02 2,250 2,280 2,200 2,280 79,000
1989/08/01 2,280 2,290 2,250 2,250 95,000
1989/07/31 2,260 2,320 2,220 2,320 329,000
1989/07/28 2,210 2,300 2,210 2,300 96,000
1989/07/27 2,230 2,270 2,200 2,270 171,000
1989/07/26 2,280 2,290 2,230 2,230 157,000
1989/07/25 2,280 2,280 2,250 2,250 112,000
1989/07/24 2,260 2,320 2,260 2,320 28,000
1989/07/21 2,270 2,350 2,270 2,300 149,000
1989/07/20 2,330 2,330 2,280 2,300 100,000
1989/07/19 2,240 2,370 2,240 2,300 564,000
1989/07/18 2,170 2,290 2,130 2,280 351,000
1989/07/17 2,250 2,250 2,180 2,200 270,000
1989/07/14 2,290 2,300 2,260 2,280 224,000
1989/07/13 2,330 2,340 2,300 2,300 240,000
1989/07/12 2,360 2,380 2,310 2,370 360,000
1989/07/11 2,370 2,400 2,370 2,370 178,000
1989/07/10 2,410 2,420 2,390 2,400 126,000
1989/07/07 2,480 2,480 2,420 2,440 421,000
1989/07/06 2,540 2,540 2,460 2,490 481,000
1989/07/05 2,550 2,570 2,500 2,550 2,116,000
1989/07/04 2,560 2,570 2,470 2,520 921,000
1989/07/03 2,490 2,570 2,450 2,560 2,456,000
1989/06/30 2,430 2,480 2,400 2,480 704,000
1989/06/29 2,480 2,500 2,430 2,460 3,350,000
1989/06/28 2,430 2,450 2,380 2,450 1,156,000
1989/06/27 2,340 2,410 2,340 2,360 1,140,000
1989/06/26 2,270 2,320 2,250 2,300 324,000
1989/06/23 2,360 2,360 2,300 2,300 296,000
1989/06/22 2,380 2,440 2,350 2,350 279,000
1989/06/21 2,410 2,450 2,410 2,420 736,000
1989/06/20 2,350 2,400 2,310 2,400 217,000
1989/06/19 2,390 2,420 2,350 2,390 206,000
1989/06/16 2,470 2,470 2,390 2,430 699,000
1989/06/15 2,540 2,570 2,390 2,390 2,409,000
1989/06/14 2,350 2,520 2,340 2,510 2,521,000
1989/06/13 2,430 2,450 2,380 2,380 1,510,000
1989/06/12 2,350 2,480 2,330 2,390 2,344,000
1989/06/09 2,440 2,480 2,370 2,390 2,603,000
1989/06/08 2,380 2,570 2,300 2,520 10,156,000
1989/06/07 2,260 2,380 2,260 2,340 6,082,000
1989/06/06 1,920 2,090 1,890 2,050 2,558,000
1989/06/05 2,050 2,070 1,950 1,950 1,344,000
1989/06/02 2,000 2,120 2,000 2,090 4,040,000
1989/06/01 1,770 1,900 1,770 1,850 1,066,000
1989/05/31 1,750 1,810 1,750 1,770 479,000
1989/05/30 1,790 1,800 1,780 1,780 179,000
1989/05/29 1,800 1,820 1,780 1,820 340,000
1989/05/26 1,800 1,830 1,770 1,830 446,000
1989/05/25 1,770 1,830 1,770 1,820 735,000
1989/05/24 1,740 1,800 1,740 1,800 117,000
1989/05/23 1,740 1,780 1,740 1,760 175,000
1989/05/22 1,820 1,820 1,790 1,800 86,000
1989/05/19 1,750 1,840 1,750 1,840 339,000
1989/05/18 1,750 1,790 1,750 1,760 309,000
1989/05/17 1,790 1,800 1,770 1,770 347,000
1989/05/16 1,750 1,840 1,740 1,820 959,000
1989/05/15 1,700 1,780 1,700 1,740 155,000
1989/05/12 1,750 1,770 1,720 1,730 335,000
1989/05/11 1,770 1,810 1,770 1,780 294,000
1989/05/10 1,720 1,810 1,720 1,790 381,000
1989/05/09 1,710 1,750 1,690 1,720 375,000
1989/05/08 1,820 1,830 1,770 1,770 541,000
1989/05/02 1,860 1,940 1,850 1,850 3,728,000
1989/05/01 1,730 1,860 1,720 1,840 1,409,000
1989/04/28 1,690 1,720 1,670 1,720 611,000
1989/04/27 1,680 1,750 1,660 1,690 2,054,000
1989/04/26 1,630 1,700 1,600 1,650 3,029,000
1989/04/25 1,430 1,560 1,430 1,560 1,215,000
1989/04/24 1,400 1,440 1,400 1,440 282,000
1989/04/21 1,420 1,440 1,390 1,400 75,000
1989/04/20 1,470 1,470 1,430 1,430 274,000
1989/04/19 1,410 1,490 1,390 1,470 690,000
1989/04/18 1,400 1,420 1,360 1,420 263,000
1989/04/17 1,390 1,400 1,350 1,380 123,000
1989/04/14 1,350 1,380 1,340 1,360 250,000
1989/04/13 1,410 1,410 1,350 1,350 178,000
1989/04/12 1,430 1,430 1,370 1,390 321,000
1989/04/11 1,360 1,430 1,330 1,410 288,000
1989/04/10 1,360 1,370 1,350 1,370 103,000
1989/04/07 1,340 1,410 1,340 1,380 476,000
1989/04/06 1,350 1,400 1,320 1,350 483,000
1989/04/05 1,310 1,360 1,290 1,350 376,000
1989/04/04 1,320 1,330 1,310 1,310 179,000
1989/04/03 1,300 1,330 1,300 1,310 393,000
1989/03/31 1,290 1,350 1,280 1,280 322,000
1989/03/30 1,300 1,320 1,280 1,280 484,000
1989/03/29 1,250 1,290 1,250 1,290 164,000
1989/03/28 1,230 1,260 1,230 1,250 128,000
1989/03/27 1,240 1,240 1,220 1,230 71,000
1989/03/24 1,240 1,260 1,220 1,260 110,000
1989/03/23 1,270 1,270 1,250 1,260 62,000
1989/03/22 1,280 1,290 1,240 1,270 171,000
1989/03/20 1,250 1,280 1,250 1,260 207,000
1989/03/17 1,300 1,300 1,260 1,290 235,000
1989/03/16 1,280 1,310 1,280 1,300 306,000
1989/03/15 1,220 1,290 1,220 1,290 237,000
1989/03/14 1,240 1,270 1,210 1,210 203,000
1989/03/13 1,260 1,260 1,230 1,240 61,000
1989/03/10 1,290 1,300 1,240 1,260 143,000
1989/03/09 1,320 1,330 1,270 1,300 980,000
1989/03/08 1,160 1,340 1,160 1,340 775,000
1989/03/07 1,160 1,170 1,140 1,150 290,000
1989/03/06 1,170 1,170 1,150 1,160 99,000
1989/03/03 1,160 1,170 1,150 1,150 264,000
1989/03/02 1,140 1,170 1,140 1,140 104,000
1989/03/01 1,130 1,140 1,130 1,140 71,000
1989/02/28 1,130 1,150 1,130 1,130 113,000
1989/02/27 1,090 1,170 1,090 1,120 224,000
1989/02/23 1,130 1,130 1,100 1,120 157,000
1989/02/22 1,130 1,150 1,120 1,130 163,000
1989/02/21 1,130 1,140 1,110 1,130 70,000
1989/02/20 1,170 1,180 1,140 1,140 65,000
1989/02/17 1,150 1,170 1,130 1,170 123,000
1989/02/16 1,140 1,150 1,130 1,130 111,000
1989/02/15 1,130 1,150 1,110 1,120 103,000
1989/02/14 1,150 1,160 1,130 1,130 133,000
1989/02/13 1,190 1,190 1,170 1,170 130,000
1989/02/10 1,190 1,190 1,170 1,170 171,000
1989/02/09 1,180 1,190 1,160 1,170 316,000
1989/02/08 1,190 1,210 1,190 1,200 93,000
1989/02/07 1,200 1,230 1,200 1,200 204,000
1989/02/06 1,210 1,220 1,210 1,220 166,000
1989/02/03 1,240 1,240 1,220 1,240 136,000
1989/02/02 1,200 1,230 1,200 1,220 171,000
1989/02/01 1,230 1,250 1,220 1,220 79,000
1989/01/31 1,250 1,260 1,230 1,260 110,000
1989/01/30 1,270 1,280 1,260 1,270 85,000
1989/01/28 1,260 1,280 1,250 1,280 502,000
1989/01/27 1,240 1,270 1,220 1,270 400,000
1989/01/26 1,220 1,230 1,200 1,230 137,000
1989/01/25 1,250 1,250 1,200 1,200 167,000
1989/01/24 1,190 1,250 1,190 1,230 365,000
1989/01/23 1,210 1,230 1,200 1,210 402,000
1989/01/20 1,220 1,230 1,210 1,220 215,000
1989/01/19 1,240 1,270 1,220 1,250 633,000
1989/01/18 1,210 1,240 1,210 1,240 190,000
1989/01/17 1,220 1,240 1,210 1,210 107,000
1989/01/13 1,190 1,250 1,190 1,220 624,000
1989/01/12 1,170 1,190 1,160 1,160 213,000
1989/01/11 1,200 1,220 1,150 1,190 625,000
1989/01/10 1,140 1,220 1,130 1,200 1,067,000
1989/01/09 1,150 1,150 1,090 1,130 294,000
1989/01/06 1,090 1,160 1,090 1,130 650,000
1989/01/05 1,110 1,110 1,080 1,090 110,000
1989/01/04 1,090 1,090 1,070 1,070 24,000

このページの先頭へ