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
2011/12/30 1,856 1,867 1,848 1,848 726,000
2011/12/29 1,816 1,831 1,804 1,826 1,053,000
2011/12/28 1,831 1,855 1,830 1,836 1,023,000
2011/12/27 1,829 1,846 1,824 1,834 694,000
2011/12/26 1,850 1,853 1,825 1,833 821,000
2011/12/22 1,804 1,822 1,797 1,809 1,585,000
2011/12/21 1,827 1,846 1,808 1,819 1,806,000
2011/12/20 1,763 1,796 1,752 1,776 1,532,000
2011/12/19 1,808 1,814 1,756 1,773 2,273,000
2011/12/16 1,849 1,873 1,828 1,834 1,798,000
2011/12/15 1,880 1,885 1,844 1,848 1,498,000
2011/12/14 1,875 1,903 1,866 1,888 1,404,000
2011/12/13 1,860 1,889 1,847 1,884 3,131,000
2011/12/12 1,952 1,956 1,902 1,906 1,897,000
2011/12/09 1,898 1,947 1,898 1,936 4,742,000
2011/12/08 1,954 1,964 1,917 1,935 1,639,000
2011/12/07 1,969 1,986 1,950 1,982 1,386,000
2011/12/06 1,944 1,974 1,919 1,955 2,099,000
2011/12/05 1,991 1,993 1,963 1,975 942,000
2011/12/02 1,960 2,011 1,956 1,985 1,657,000
2011/12/01 1,948 1,986 1,944 1,965 2,336,000
2011/11/30 1,902 1,907 1,874 1,889 1,520,000
2011/11/29 1,894 1,932 1,878 1,932 1,800,000
2011/11/28 1,845 1,894 1,845 1,873 1,279,000
2011/11/25 1,835 1,843 1,811 1,838 1,624,000
2011/11/24 1,867 1,887 1,852 1,860 1,318,000
2011/11/22 1,865 1,908 1,855 1,891 1,432,000
2011/11/21 1,899 1,937 1,887 1,904 1,294,000
2011/11/18 1,888 1,917 1,873 1,892 2,149,000
2011/11/17 1,907 1,944 1,904 1,915 1,888,000
2011/11/16 1,949 1,961 1,907 1,912 1,455,000
2011/11/15 1,949 1,979 1,936 1,958 2,114,000
2011/11/14 2,029 2,091 1,976 2,004 2,800,000
2011/11/11 2,010 2,075 1,861 2,017 8,173,000
2011/11/10 2,140 2,174 1,974 1,980 3,602,000
2011/11/09 2,194 2,217 2,182 2,202 979,000
2011/11/08 2,189 2,190 2,145 2,150 790,000
2011/11/07 2,187 2,198 2,181 2,189 530,000
2011/11/04 2,182 2,202 2,165 2,186 1,250,000
2011/11/02 2,175 2,175 2,135 2,135 1,624,000
2011/11/01 2,206 2,239 2,200 2,207 1,401,000
2011/10/31 2,204 2,261 2,201 2,239 1,797,000
2011/10/28 2,219 2,244 2,205 2,230 2,995,000
2011/10/27 2,128 2,178 2,121 2,169 1,406,000
2011/10/26 2,131 2,146 2,090 2,127 2,032,000
2011/10/25 2,088 2,167 2,084 2,153 2,589,000
2011/10/24 2,019 2,088 2,008 2,086 1,650,000
2011/10/21 2,000 2,000 1,981 1,992 704,000
2011/10/20 2,008 2,009 1,988 1,999 899,000
2011/10/19 2,043 2,046 2,001 2,008 1,288,000
2011/10/18 2,067 2,076 2,033 2,041 1,378,000
2011/10/17 2,086 2,088 2,047 2,068 950,000
2011/10/14 2,022 2,042 1,998 2,036 1,810,000
2011/10/13 2,089 2,089 2,018 2,025 1,227,000
2011/10/12 2,017 2,060 2,011 2,044 1,632,000
2011/10/11 2,032 2,052 2,021 2,031 2,138,000
2011/10/07 1,964 1,995 1,939 1,992 1,655,000
2011/10/06 1,908 1,949 1,902 1,926 1,908,000
2011/10/05 1,890 1,899 1,846 1,868 1,873,000
2011/10/04 1,813 1,860 1,801 1,856 2,271,000
2011/10/03 1,879 1,880 1,831 1,848 2,984,000
2011/09/30 1,958 1,959 1,894 1,924 2,488,000
2011/09/29 1,963 1,963 1,892 1,934 2,838,000
2011/09/28 2,017 2,027 1,951 1,963 2,180,000
2011/09/27 1,922 1,994 1,922 1,959 3,139,000
2011/09/26 2,005 2,009 1,865 1,872 4,866,000
2011/09/22 2,091 2,100 2,046 2,051 1,882,000
2011/09/21 2,134 2,147 2,114 2,125 976,000
2011/09/20 2,190 2,205 2,129 2,137 1,892,000
2011/09/16 2,184 2,229 2,177 2,228 1,916,000
2011/09/15 2,113 2,140 2,100 2,129 1,149,000
2011/09/14 2,118 2,136 2,065 2,069 1,179,000
2011/09/13 2,088 2,101 2,068 2,095 895,000
2011/09/12 2,093 2,118 2,061 2,065 1,478,000
2011/09/09 2,141 2,163 2,117 2,138 3,399,000
2011/09/08 2,182 2,189 2,141 2,156 1,153,000
2011/09/07 2,079 2,135 2,076 2,134 1,676,000
2011/09/06 2,127 2,133 2,043 2,045 2,025,000
2011/09/05 2,189 2,189 2,146 2,153 1,463,000
2011/09/02 2,169 2,200 2,156 2,192 1,511,000
2011/09/01 2,154 2,192 2,142 2,173 1,818,000
2011/08/31 2,201 2,203 2,146 2,157 2,248,000
2011/08/30 2,185 2,225 2,178 2,223 2,007,000
2011/08/29 2,157 2,175 2,124 2,155 1,416,000
2011/08/26 2,140 2,157 2,123 2,155 1,381,000
2011/08/25 2,110 2,153 2,109 2,139 2,168,000
2011/08/24 2,084 2,111 2,042 2,060 2,548,000
2011/08/23 2,036 2,036 1,992 2,024 2,244,000
2011/08/22 2,054 2,069 2,007 2,011 2,271,000
2011/08/19 2,137 2,140 2,046 2,054 3,176,000
2011/08/18 2,221 2,228 2,185 2,189 1,631,000
2011/08/17 2,194 2,218 2,191 2,208 1,175,000
2011/08/16 2,197 2,216 2,181 2,191 1,694,000
2011/08/15 2,161 2,185 2,149 2,173 1,429,000
2011/08/12 2,190 2,198 2,137 2,146 2,142,000
2011/08/11 2,111 2,185 2,098 2,182 2,240,000
2011/08/10 2,264 2,274 2,167 2,184 3,108,000
2011/08/09 2,101 2,200 2,053 2,195 3,616,000
2011/08/08 2,233 2,250 2,177 2,198 2,387,000
2011/08/05 2,258 2,282 2,243 2,260 3,646,000
2011/08/04 2,425 2,441 2,388 2,394 1,955,000
2011/08/03 2,438 2,453 2,428 2,450 1,639,000
2011/08/02 2,434 2,489 2,431 2,455 1,646,000
2011/08/01 2,416 2,462 2,416 2,451 1,962,000
2011/07/29 2,427 2,441 2,403 2,405 973,000
2011/07/28 2,410 2,448 2,410 2,414 1,207,000
2011/07/27 2,450 2,462 2,421 2,425 2,020,000
2011/07/26 2,482 2,483 2,468 2,476 1,937,000
2011/07/25 2,463 2,508 2,460 2,488 2,302,000
2011/07/22 2,427 2,465 2,408 2,448 2,279,000
2011/07/21 2,375 2,407 2,370 2,406 2,706,000
2011/07/20 2,371 2,385 2,363 2,378 1,212,000
2011/07/19 2,328 2,348 2,326 2,336 1,523,000
2011/07/15 2,322 2,350 2,322 2,350 1,236,000
2011/07/14 2,323 2,338 2,302 2,323 1,767,000
2011/07/13 2,282 2,325 2,276 2,312 2,236,000
2011/07/12 2,246 2,264 2,232 2,262 1,325,000
2011/07/11 2,286 2,297 2,265 2,266 1,476,000
2011/07/08 2,338 2,339 2,306 2,310 1,683,000
2011/07/07 2,286 2,302 2,273 2,300 1,792,000
2011/07/06 2,234 2,290 2,233 2,289 1,864,000
2011/07/05 2,240 2,245 2,225 2,228 954,000
2011/07/04 2,244 2,269 2,235 2,240 1,705,000
2011/07/01 2,209 2,219 2,200 2,207 867,000
2011/06/30 2,205 2,205 2,183 2,195 1,253,000
2011/06/29 2,218 2,221 2,189 2,201 1,322,000
2011/06/28 2,175 2,202 2,171 2,188 1,335,000
2011/06/27 2,185 2,190 2,160 2,160 1,084,000
2011/06/24 2,175 2,211 2,167 2,200 1,979,000
2011/06/23 2,159 2,195 2,149 2,178 1,413,000
2011/06/22 2,117 2,170 2,112 2,165 1,673,000
2011/06/21 2,085 2,118 2,080 2,116 1,506,000
2011/06/20 2,122 2,127 2,076 2,083 1,584,000
2011/06/17 2,142 2,145 2,080 2,093 2,417,000
2011/06/16 2,167 2,210 2,141 2,143 3,361,000
2011/06/15 2,222 2,239 2,182 2,185 2,058,000
2011/06/14 2,222 2,227 2,177 2,222 2,090,000
2011/06/13 2,189 2,247 2,186 2,226 1,558,000
2011/06/10 2,225 2,238 2,202 2,225 3,988,000
2011/06/09 2,255 2,260 2,202 2,233 1,861,000
2011/06/08 2,215 2,244 2,200 2,240 1,992,000
2011/06/07 2,180 2,222 2,170 2,219 1,807,000
2011/06/06 2,183 2,197 2,161 2,177 992,000
2011/06/03 2,186 2,203 2,172 2,175 1,422,000
2011/06/02 2,154 2,193 2,152 2,191 1,770,000
2011/06/01 2,187 2,200 2,183 2,199 2,283,000
2011/05/31 2,119 2,169 2,109 2,169 1,856,000
2011/05/30 2,100 2,131 2,098 2,127 1,162,000
2011/05/27 2,072 2,113 2,070 2,109 1,385,000
2011/05/26 2,074 2,104 2,069 2,100 1,447,000
2011/05/25 2,107 2,107 2,038 2,052 2,491,000
2011/05/24 2,085 2,114 2,068 2,106 1,279,000
2011/05/23 2,090 2,100 2,066 2,081 1,367,000
2011/05/20 2,078 2,111 2,078 2,106 1,726,000
2011/05/19 2,128 2,129 2,074 2,077 1,559,000
2011/05/18 2,076 2,121 2,074 2,115 1,969,000
2011/05/17 2,018 2,061 2,013 2,053 1,527,000
2011/05/16 1,996 2,077 1,996 2,056 2,125,000
2011/05/13 2,022 2,044 1,989 2,017 2,499,000
2011/05/12 2,000 2,024 1,996 2,007 986,000
2011/05/11 2,027 2,038 2,016 2,026 1,655,000
2011/05/10 1,986 2,013 1,982 2,002 1,360,000
2011/05/09 2,019 2,022 1,976 1,979 670,000
2011/05/06 2,001 2,001 1,961 1,997 1,187,000
2011/05/02 2,011 2,036 2,011 2,030 1,120,000
2011/04/28 1,967 1,999 1,952 1,999 1,716,000
2011/04/27 1,948 1,961 1,937 1,953 1,096,000
2011/04/26 1,944 1,954 1,922 1,946 1,567,000
2011/04/25 1,946 1,960 1,938 1,944 726,000
2011/04/22 1,951 1,975 1,943 1,955 1,143,000
2011/04/21 1,977 1,977 1,947 1,955 937,000
2011/04/20 1,952 1,974 1,943 1,962 1,513,000
2011/04/19 1,934 1,956 1,934 1,943 1,237,000
2011/04/18 1,944 1,972 1,931 1,959 1,541,000
2011/04/15 1,962 1,971 1,943 1,953 1,597,000
2011/04/14 1,968 1,985 1,958 1,973 1,532,000
2011/04/13 1,937 1,986 1,937 1,979 1,155,000
2011/04/12 1,973 1,983 1,954 1,968 1,273,000
2011/04/11 2,009 2,017 1,982 1,989 1,204,000
2011/04/08 1,973 2,023 1,955 2,012 2,814,000
2011/04/07 1,968 1,976 1,955 1,967 1,410,000
2011/04/06 1,960 1,967 1,927 1,950 1,417,000
2011/04/05 1,994 1,994 1,943 1,948 1,660,000
2011/04/04 1,984 2,006 1,973 1,994 1,701,000
2011/04/01 1,964 1,998 1,955 1,962 1,666,000
2011/03/31 1,990 1,995 1,934 1,947 2,469,000
2011/03/30 1,963 2,001 1,915 2,001 3,005,000
2011/03/29 1,943 1,963 1,925 1,943 2,357,000
2011/03/28 1,958 1,972 1,930 1,972 2,412,000
2011/03/25 1,900 1,963 1,887 1,961 4,023,000
2011/03/24 1,860 1,890 1,821 1,882 2,436,000
2011/03/23 1,893 1,907 1,824 1,838 3,486,000
2011/03/22 1,884 1,914 1,843 1,881 3,949,000
2011/03/18 1,811 1,865 1,811 1,844 3,552,000
2011/03/17 1,671 1,837 1,670 1,801 5,199,000
2011/03/16 1,842 1,852 1,688 1,782 8,123,000
2011/03/15 1,560 1,649 1,460 1,522 6,463,000
2011/03/14 1,671 1,740 1,610 1,611 2,813,000
2011/03/11 1,751 1,786 1,741 1,759 4,448,000
2011/03/10 1,810 1,813 1,771 1,778 1,595,000
2011/03/09 1,839 1,845 1,812 1,816 1,127,000
2011/03/08 1,828 1,828 1,807 1,812 1,439,000
2011/03/07 1,855 1,855 1,806 1,811 2,421,000
2011/03/04 1,869 1,890 1,857 1,881 4,068,000
2011/03/03 1,802 1,846 1,789 1,846 3,188,000
2011/03/02 1,855 1,855 1,798 1,801 3,303,000
2011/03/01 1,877 1,880 1,853 1,879 2,362,000
2011/02/28 1,788 1,852 1,785 1,845 3,326,000
2011/02/25 1,829 1,854 1,800 1,801 3,401,000
2011/02/24 1,837 1,874 1,823 1,834 3,840,000
2011/02/23 1,824 1,867 1,818 1,844 3,799,000
2011/02/22 1,823 1,839 1,783 1,808 6,426,000
2011/02/21 1,896 1,923 1,876 1,880 3,930,000
2011/02/18 1,973 1,974 1,933 1,941 3,178,000
2011/02/17 2,026 2,026 1,982 1,987 2,310,000
2011/02/16 2,045 2,048 2,007 2,027 1,622,000
2011/02/15 2,026 2,037 2,005 2,032 1,407,000
2011/02/14 2,024 2,024 2,002 2,023 1,313,000
2011/02/10 2,030 2,041 2,005 2,022 2,194,000
2011/02/09 2,060 2,064 2,043 2,046 787,000
2011/02/08 2,060 2,065 2,051 2,057 966,000
2011/02/07 2,038 2,058 2,037 2,043 1,197,000
2011/02/04 2,060 2,065 2,030 2,034 1,693,000
2011/02/03 2,031 2,065 2,016 2,045 1,646,000
2011/02/02 2,069 2,069 2,030 2,036 2,454,000
2011/02/01 2,033 2,072 2,031 2,060 3,393,000
2011/01/31 1,973 2,022 1,954 2,000 2,860,000
2011/01/28 2,026 2,037 1,990 2,010 1,841,000
2011/01/27 2,039 2,054 2,023 2,027 2,819,000
2011/01/26 2,057 2,070 2,028 2,033 2,412,000
2011/01/25 2,031 2,075 2,017 2,072 2,306,000
2011/01/24 2,007 2,038 2,004 2,035 2,963,000
2011/01/21 2,008 2,010 1,961 1,977 2,897,000
2011/01/20 2,020 2,020 1,985 1,989 2,116,000
2011/01/19 2,041 2,044 1,997 2,021 2,417,000
2011/01/18 1,965 2,041 1,964 2,027 2,983,000
2011/01/17 1,941 1,966 1,940 1,962 2,051,000
2011/01/14 1,918 1,957 1,916 1,937 3,191,000
2011/01/13 1,950 1,972 1,924 1,943 3,402,000
2011/01/12 1,928 1,948 1,911 1,940 2,677,000
2011/01/11 1,880 1,908 1,867 1,904 3,066,000
2011/01/07 1,850 1,864 1,834 1,848 2,498,000
2011/01/06 1,829 1,836 1,805 1,819 1,467,000
2011/01/05 1,817 1,818 1,794 1,802 880,000
2011/01/04 1,799 1,816 1,791 1,813 849,000

このページの先頭へ