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
2016/12/30 2,113 2,129 2,090 2,124 1,579,800
2016/12/29 2,135 2,165 2,130 2,138 1,465,500
2016/12/28 2,131 2,141 2,125 2,139 1,124,800
2016/12/27 2,116 2,135 2,106 2,119 999,200
2016/12/26 2,130 2,139 2,118 2,127 1,182,600
2016/12/22 2,128 2,144 2,103 2,127 1,634,500
2016/12/21 2,188 2,188 2,146 2,154 1,443,700
2016/12/20 2,176 2,188 2,166 2,180 1,866,100
2016/12/19 2,206 2,214 2,190 2,196 1,652,300
2016/12/16 2,173 2,234 2,163 2,206 3,018,600
2016/12/15 2,147 2,156 2,126 2,136 1,587,300
2016/12/14 2,170 2,173 2,139 2,147 1,908,800
2016/12/13 2,138 2,148 2,093 2,148 2,095,000
2016/12/12 2,222 2,240 2,144 2,173 2,942,100
2016/12/09 2,180 2,180 2,146 2,172 3,207,200
2016/12/08 2,100 2,141 2,094 2,141 2,540,900
2016/12/07 2,113 2,124 2,056 2,057 2,517,900
2016/12/06 2,078 2,118 2,074 2,092 2,256,300
2016/12/05 2,079 2,083 2,032 2,052 2,727,700
2016/12/02 2,020 2,038 2,006 2,037 2,423,700
2016/12/01 1,984 2,064 1,974 2,040 4,442,000
2016/11/30 1,945 1,948 1,883 1,888 2,247,300
2016/11/29 2,010 2,030 1,944 1,947 2,412,900
2016/11/28 1,950 1,982 1,945 1,980 1,122,300
2016/11/25 1,974 2,009 1,957 1,969 1,803,100
2016/11/24 1,990 1,993 1,973 1,974 1,265,200
2016/11/22 1,968 1,978 1,953 1,974 1,646,100
2016/11/21 1,933 1,967 1,923 1,962 1,909,500
2016/11/18 1,947 1,947 1,920 1,928 2,180,900
2016/11/17 1,899 1,915 1,871 1,907 1,972,700
2016/11/16 1,905 1,920 1,881 1,894 1,688,900
2016/11/15 1,884 1,899 1,858 1,870 1,415,200
2016/11/14 1,899 1,900 1,873 1,884 1,780,000
2016/11/11 1,879 1,901 1,855 1,859 2,775,800
2016/11/10 1,850 1,864 1,814 1,842 2,821,000
2016/11/09 1,780 1,785 1,650 1,683 2,501,800
2016/11/08 1,764 1,773 1,740 1,767 1,957,000
2016/11/07 1,744 1,790 1,723 1,788 3,308,600
2016/11/04 1,829 1,835 1,649 1,681 4,003,500
2016/11/02 1,829 1,853 1,823 1,839 1,323,000
2016/11/01 1,855 1,864 1,831 1,857 1,194,900
2016/10/31 1,882 1,890 1,858 1,859 1,570,300
2016/10/28 1,885 1,910 1,881 1,903 2,285,300
2016/10/27 1,880 1,882 1,864 1,870 1,392,900
2016/10/26 1,875 1,893 1,860 1,872 2,037,400
2016/10/25 1,883 1,891 1,863 1,873 1,483,700
2016/10/24 1,880 1,895 1,870 1,883 1,057,100
2016/10/21 1,894 1,909 1,882 1,890 1,773,800
2016/10/20 1,870 1,889 1,841 1,884 1,488,300
2016/10/19 1,872 1,872 1,856 1,861 1,012,900
2016/10/18 1,858 1,876 1,849 1,871 1,566,400
2016/10/17 1,816 1,865 1,807 1,860 2,078,700
2016/10/14 1,795 1,813 1,775 1,810 1,699,700
2016/10/13 1,818 1,832 1,800 1,805 2,043,500
2016/10/12 1,800 1,856 1,798 1,834 3,052,100
2016/10/11 1,793 1,845 1,793 1,815 3,374,700
2016/10/07 1,770 1,809 1,767 1,800 3,274,200
2016/10/06 1,792 1,813 1,785 1,785 2,086,900
2016/10/05 1,745 1,761 1,725 1,752 1,984,700
2016/10/04 1,729 1,749 1,721 1,735 1,722,900
2016/10/03 1,768 1,786 1,749 1,754 1,249,500
2016/09/30 1,749 1,765 1,738 1,745 1,364,800
2016/09/29 1,813 1,837 1,780 1,784 2,188,400
2016/09/28 1,711 1,748 1,703 1,733 1,237,800
2016/09/27 1,765 1,765 1,732 1,749 1,705,100
2016/09/26 1,789 1,789 1,751 1,760 1,421,900
2016/09/23 1,798 1,819 1,785 1,805 3,054,900
2016/09/21 1,700 1,800 1,694 1,792 3,627,300
2016/09/20 1,642 1,689 1,638 1,689 2,130,600
2016/09/16 1,649 1,657 1,638 1,649 1,479,500
2016/09/15 1,645 1,661 1,632 1,637 1,137,500
2016/09/14 1,645 1,660 1,628 1,652 1,316,600
2016/09/13 1,641 1,670 1,639 1,661 1,912,100
2016/09/12 1,598 1,633 1,592 1,627 1,346,400
2016/09/09 1,605 1,629 1,598 1,621 1,743,800
2016/09/08 1,598 1,609 1,585 1,591 963,200
2016/09/07 1,619 1,619 1,576 1,601 1,451,700
2016/09/06 1,612 1,646 1,609 1,636 1,248,400
2016/09/05 1,618 1,626 1,603 1,617 1,049,800
2016/09/02 1,582 1,590 1,563 1,581 1,370,500
2016/09/01 1,640 1,640 1,586 1,600 1,776,000
2016/08/31 1,628 1,652 1,611 1,641 1,207,300
2016/08/30 1,640 1,645 1,629 1,630 1,075,000
2016/08/29 1,601 1,635 1,595 1,628 1,314,600
2016/08/26 1,568 1,579 1,550 1,565 1,270,400
2016/08/25 1,581 1,588 1,558 1,573 1,474,900
2016/08/24 1,566 1,596 1,566 1,588 1,038,000
2016/08/23 1,641 1,643 1,580 1,585 1,464,100
2016/08/22 1,636 1,655 1,616 1,650 1,797,200
2016/08/19 1,530 1,617 1,524 1,612 2,205,000
2016/08/18 1,504 1,535 1,501 1,524 843,100
2016/08/17 1,520 1,542 1,511 1,525 1,056,100
2016/08/16 1,529 1,540 1,506 1,506 1,137,400
2016/08/15 1,541 1,548 1,523 1,524 835,400
2016/08/12 1,572 1,573 1,541 1,554 1,352,100
2016/08/10 1,566 1,606 1,537 1,560 1,962,000
2016/08/09 1,598 1,612 1,582 1,606 1,797,300
2016/08/08 1,566 1,588 1,559 1,587 1,239,600
2016/08/05 1,496 1,532 1,496 1,526 1,501,800
2016/08/04 1,460 1,510 1,453 1,505 1,618,900
2016/08/03 1,454 1,470 1,451 1,454 1,139,000
2016/08/02 1,501 1,516 1,488 1,488 1,050,400
2016/08/01 1,498 1,538 1,480 1,531 1,308,100
2016/07/29 1,582 1,599 1,509 1,515 2,881,200
2016/07/28 1,564 1,590 1,528 1,583 1,151,900
2016/07/27 1,579 1,603 1,568 1,582 1,535,600
2016/07/26 1,583 1,591 1,548 1,552 1,057,900
2016/07/25 1,584 1,592 1,573 1,582 1,013,300
2016/07/22 1,568 1,589 1,565 1,577 894,100
2016/07/21 1,594 1,604 1,578 1,592 1,202,500
2016/07/20 1,566 1,572 1,548 1,565 1,249,500
2016/07/19 1,567 1,578 1,557 1,576 1,542,000
2016/07/15 1,561 1,576 1,541 1,550 1,685,800
2016/07/14 1,562 1,576 1,553 1,562 1,399,400
2016/07/13 1,614 1,614 1,562 1,572 2,190,200
2016/07/12 1,536 1,573 1,530 1,553 2,108,400
2016/07/11 1,480 1,514 1,471 1,504 1,589,400
2016/07/08 1,445 1,458 1,424 1,439 1,941,600
2016/07/07 1,429 1,446 1,416 1,433 1,479,100
2016/07/06 1,418 1,437 1,413 1,437 1,503,100
2016/07/05 1,430 1,445 1,420 1,432 1,058,600
2016/07/04 1,433 1,457 1,422 1,448 904,500
2016/07/01 1,453 1,475 1,445 1,449 1,523,100
2016/06/30 1,445 1,488 1,440 1,453 1,937,000
2016/06/29 1,410 1,443 1,405 1,427 1,653,000
2016/06/28 1,363 1,403 1,346 1,396 1,309,000
2016/06/27 1,396 1,406 1,374 1,390 1,678,000
2016/06/24 1,503 1,505 1,343 1,376 3,639,000
2016/06/23 1,462 1,493 1,456 1,486 1,001,000
2016/06/22 1,472 1,472 1,445 1,453 1,254,000
2016/06/21 1,457 1,479 1,443 1,476 1,338,000
2016/06/20 1,440 1,480 1,433 1,472 2,357,000
2016/06/17 1,449 1,480 1,444 1,447 2,563,000
2016/06/16 1,470 1,476 1,426 1,432 2,179,000
2016/06/15 1,480 1,503 1,466 1,475 2,008,000
2016/06/14 1,482 1,496 1,470 1,480 1,769,000
2016/06/13 1,550 1,550 1,502 1,502 2,166,000
2016/06/10 1,600 1,600 1,578 1,584 2,540,000
2016/06/09 1,619 1,641 1,617 1,623 1,831,000
2016/06/08 1,603 1,625 1,596 1,625 1,832,000
2016/06/07 1,590 1,607 1,580 1,603 1,744,000
2016/06/06 1,580 1,611 1,563 1,594 1,790,000
2016/06/03 1,600 1,622 1,599 1,604 1,850,000
2016/06/02 1,642 1,642 1,599 1,618 2,939,000
2016/06/01 1,677 1,686 1,665 1,667 1,836,000
2016/05/31 1,679 1,713 1,676 1,713 1,539,000
2016/05/30 1,683 1,707 1,664 1,687 1,467,000
2016/05/27 1,666 1,706 1,666 1,701 998,000
2016/05/26 1,701 1,707 1,670 1,676 1,430,000
2016/05/25 1,709 1,711 1,693 1,695 1,165,000
2016/05/24 1,700 1,703 1,685 1,685 1,535,000
2016/05/23 1,730 1,730 1,693 1,718 947,000
2016/05/20 1,711 1,735 1,696 1,732 1,479,000
2016/05/19 1,760 1,767 1,708 1,722 1,652,000
2016/05/18 1,731 1,769 1,723 1,760 2,051,000
2016/05/17 1,701 1,721 1,690 1,721 1,683,000
2016/05/16 1,669 1,687 1,657 1,667 1,844,000
2016/05/13 1,766 1,766 1,671 1,673 3,041,000
2016/05/12 1,870 1,891 1,694 1,731 4,353,000
2016/05/11 1,884 1,900 1,858 1,886 1,668,000
2016/05/10 1,795 1,853 1,782 1,852 2,421,000
2016/05/09 1,818 1,830 1,782 1,790 1,256,000
2016/05/06 1,791 1,820 1,753 1,787 2,359,000
2016/05/02 1,810 1,845 1,809 1,820 1,910,000
2016/04/28 1,961 1,979 1,880 1,884 1,844,000
2016/04/27 1,962 1,979 1,941 1,952 1,177,000
2016/04/26 1,948 1,970 1,937 1,949 1,150,000
2016/04/25 1,969 1,985 1,948 1,977 1,583,000
2016/04/22 1,930 1,972 1,914 1,968 2,039,000
2016/04/21 1,909 1,933 1,896 1,932 2,313,000
2016/04/20 1,855 1,879 1,841 1,869 2,504,000
2016/04/19 1,774 1,831 1,774 1,825 1,896,000
2016/04/18 1,731 1,770 1,731 1,755 1,504,000
2016/04/15 1,805 1,834 1,799 1,814 1,118,000
2016/04/14 1,792 1,825 1,780 1,825 1,501,000
2016/04/13 1,734 1,781 1,730 1,775 1,988,000
2016/04/12 1,656 1,707 1,641 1,697 1,289,000
2016/04/11 1,652 1,663 1,613 1,656 1,853,000
2016/04/08 1,602 1,668 1,582 1,644 2,265,000
2016/04/07 1,600 1,622 1,592 1,610 1,856,000
2016/04/06 1,601 1,624 1,601 1,603 1,559,000
2016/04/05 1,631 1,644 1,601 1,614 2,406,000
2016/04/04 1,639 1,664 1,611 1,633 2,202,000
2016/04/01 1,684 1,690 1,637 1,642 2,104,000
2016/03/31 1,728 1,728 1,685 1,685 1,660,000
2016/03/30 1,731 1,731 1,701 1,710 1,376,000
2016/03/29 1,754 1,764 1,734 1,739 1,443,000
2016/03/28 1,786 1,796 1,758 1,777 1,802,000
2016/03/25 1,770 1,789 1,754 1,770 1,424,000
2016/03/24 1,808 1,816 1,762 1,779 2,072,000
2016/03/23 1,876 1,895 1,821 1,827 2,748,000
2016/03/22 1,924 1,929 1,868 1,897 1,399,000
2016/03/18 1,841 1,893 1,833 1,886 3,142,000
2016/03/17 1,838 1,881 1,807 1,823 2,280,000
2016/03/16 1,850 1,853 1,813 1,816 1,624,000
2016/03/15 1,894 1,896 1,854 1,856 1,767,000
2016/03/14 1,895 1,908 1,888 1,892 1,462,000
2016/03/11 1,841 1,865 1,813 1,855 3,534,000
2016/03/10 1,897 1,909 1,871 1,881 1,435,000
2016/03/09 1,899 1,916 1,869 1,880 2,275,000
2016/03/08 1,950 1,967 1,903 1,950 3,988,000
2016/03/07 1,946 1,965 1,926 1,926 2,984,000
2016/03/04 1,846 1,909 1,833 1,906 2,097,000
2016/03/03 1,809 1,866 1,805 1,847 1,888,000
2016/03/02 1,816 1,832 1,801 1,809 2,290,000
2016/03/01 1,777 1,796 1,754 1,773 2,450,000
2016/02/29 1,848 1,863 1,777 1,777 2,736,000
2016/02/26 1,840 1,867 1,838 1,846 2,103,000
2016/02/25 1,770 1,820 1,765 1,808 1,845,000
2016/02/24 1,775 1,784 1,735 1,750 1,674,000
2016/02/23 1,749 1,805 1,736 1,768 2,889,000
2016/02/22 1,724 1,748 1,705 1,710 2,137,000
2016/02/19 1,765 1,776 1,710 1,738 1,880,000
2016/02/18 1,760 1,817 1,757 1,792 2,718,000
2016/02/17 1,735 1,764 1,677 1,697 2,755,000
2016/02/16 1,701 1,785 1,695 1,756 2,391,000
2016/02/15 1,669 1,746 1,661 1,732 3,602,000
2016/02/12 1,601 1,630 1,563 1,601 4,917,000
2016/02/10 1,661 1,683 1,607 1,645 3,527,000
2016/02/09 1,709 1,722 1,659 1,662 2,732,000
2016/02/08 1,770 1,800 1,753 1,782 2,299,000
2016/02/05 1,704 1,767 1,701 1,759 2,054,000
2016/02/04 1,723 1,762 1,705 1,735 1,768,000
2016/02/03 1,763 1,765 1,704 1,724 2,146,000
2016/02/02 1,849 1,849 1,783 1,798 2,295,000
2016/02/01 1,925 1,925 1,849 1,861 2,494,000
2016/01/29 1,805 1,892 1,780 1,885 3,427,000
2016/01/28 1,759 1,777 1,722 1,753 2,326,000
2016/01/27 1,750 1,778 1,741 1,771 2,172,000
2016/01/26 1,755 1,755 1,681 1,688 2,845,000
2016/01/25 1,798 1,838 1,781 1,795 3,336,000
2016/01/22 1,683 1,771 1,664 1,762 3,278,000
2016/01/21 1,629 1,685 1,604 1,607 2,621,000
2016/01/20 1,683 1,689 1,610 1,618 2,824,000
2016/01/19 1,641 1,691 1,639 1,685 1,414,000
2016/01/18 1,650 1,669 1,627 1,659 1,572,000
2016/01/15 1,732 1,743 1,682 1,692 1,813,000
2016/01/14 1,696 1,723 1,674 1,711 2,252,000
2016/01/13 1,700 1,757 1,700 1,752 1,411,000
2016/01/12 1,723 1,744 1,677 1,685 2,151,000
2016/01/08 1,710 1,783 1,709 1,741 2,147,000
2016/01/07 1,770 1,802 1,737 1,737 1,982,000
2016/01/06 1,817 1,831 1,770 1,778 2,177,000
2016/01/05 1,811 1,835 1,803 1,809 1,722,000
2016/01/04 1,859 1,898 1,820 1,824 1,527,000

このページの先頭へ