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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,253 | 1,268 | 1,245 | 1,251 | 1,387,600 |
| 2024/07/25 | 1,250 | 1,254 | 1,236 | 1,241 | 1,420,700 |
| 2024/07/24 | 1,271 | 1,273 | 1,261 | 1,263 | 984,200 |
| 2024/07/23 | 1,278 | 1,281 | 1,269 | 1,274 | 703,800 |
| 2024/07/22 | 1,285 | 1,296 | 1,273 | 1,273 | 1,265,800 |
| 2024/07/19 | 1,295 | 1,295 | 1,278 | 1,285 | 1,203,800 |
| 2024/07/18 | 1,302 | 1,316 | 1,293 | 1,297 | 1,798,300 |
| 2024/07/17 | 1,275 | 1,316 | 1,271 | 1,302 | 2,632,500 |
| 2024/07/16 | 1,275 | 1,279 | 1,266 | 1,269 | 947,500 |
| 2024/07/12 | 1,254 | 1,280 | 1,254 | 1,268 | 1,741,000 |
| 2024/07/11 | 1,250 | 1,277 | 1,247 | 1,269 | 2,007,300 |
| 2024/07/10 | 1,245 | 1,251 | 1,233 | 1,238 | 1,497,600 |
| 2024/07/09 | 1,255 | 1,261 | 1,242 | 1,257 | 1,445,100 |
| 2024/07/08 | 1,265 | 1,267 | 1,258 | 1,258 | 1,329,000 |
| 2024/07/05 | 1,285 | 1,285 | 1,270 | 1,270 | 1,113,900 |
| 2024/07/04 | 1,271 | 1,286 | 1,269 | 1,285 | 1,216,300 |
| 2024/07/03 | 1,267 | 1,267 | 1,254 | 1,265 | 1,245,000 |
| 2024/07/02 | 1,266 | 1,272 | 1,256 | 1,272 | 1,192,200 |
| 2024/07/01 | 1,286 | 1,287 | 1,264 | 1,266 | 1,158,500 |
| 2024/06/28 | 1,270 | 1,272 | 1,259 | 1,261 | 1,314,000 |
| 2024/06/27 | 1,266 | 1,273 | 1,263 | 1,272 | 1,027,600 |
| 2024/06/26 | 1,278 | 1,284 | 1,264 | 1,273 | 1,238,700 |
| 2024/06/25 | 1,275 | 1,291 | 1,270 | 1,286 | 1,833,900 |
| 2024/06/24 | 1,265 | 1,266 | 1,250 | 1,260 | 1,166,900 |
| 2024/06/21 | 1,246 | 1,260 | 1,245 | 1,245 | 1,382,100 |
| 2024/06/20 | 1,240 | 1,246 | 1,231 | 1,244 | 729,500 |
| 2024/06/19 | 1,225 | 1,243 | 1,225 | 1,240 | 889,400 |
| 2024/06/18 | 1,222 | 1,230 | 1,214 | 1,221 | 1,143,500 |
| 2024/06/17 | 1,233 | 1,234 | 1,220 | 1,222 | 1,009,400 |
| 2024/06/14 | 1,240 | 1,245 | 1,231 | 1,243 | 2,130,900 |
| 2024/06/13 | 1,250 | 1,259 | 1,233 | 1,235 | 1,478,900 |
| 2024/06/12 | 1,250 | 1,256 | 1,241 | 1,252 | 1,115,400 |
| 2024/06/11 | 1,249 | 1,271 | 1,243 | 1,250 | 1,653,300 |
| 2024/06/10 | 1,217 | 1,233 | 1,214 | 1,229 | 1,039,800 |
| 2024/06/07 | 1,210 | 1,219 | 1,207 | 1,211 | 992,400 |
| 2024/06/06 | 1,227 | 1,228 | 1,202 | 1,206 | 1,835,700 |
| 2024/06/05 | 1,237 | 1,238 | 1,220 | 1,226 | 1,730,700 |
| 2024/06/04 | 1,247 | 1,254 | 1,240 | 1,251 | 1,362,100 |
| 2024/06/03 | 1,252 | 1,273 | 1,252 | 1,257 | 1,282,700 |
| 2024/05/31 | 1,236 | 1,254 | 1,235 | 1,247 | 1,904,400 |
| 2024/05/30 | 1,238 | 1,242 | 1,213 | 1,242 | 2,184,100 |
| 2024/05/29 | 1,292 | 1,292 | 1,258 | 1,262 | 1,446,000 |
| 2024/05/28 | 1,284 | 1,295 | 1,280 | 1,289 | 1,082,400 |
| 2024/05/27 | 1,263 | 1,284 | 1,260 | 1,284 | 979,800 |
| 2024/05/24 | 1,266 | 1,290 | 1,255 | 1,276 | 1,682,900 |
| 2024/05/23 | 1,250 | 1,278 | 1,245 | 1,275 | 1,907,100 |
| 2024/05/22 | 1,290 | 1,291 | 1,258 | 1,259 | 3,171,700 |
| 2024/05/21 | 1,316 | 1,328 | 1,297 | 1,298 | 2,319,100 |
| 2024/05/20 | 1,297 | 1,332 | 1,294 | 1,315 | 1,618,300 |
| 2024/05/17 | 1,290 | 1,311 | 1,290 | 1,303 | 1,837,200 |
| 2024/05/16 | 1,332 | 1,339 | 1,290 | 1,314 | 3,073,800 |
| 2024/05/15 | 1,405 | 1,418 | 1,330 | 1,330 | 4,985,500 |
| 2024/05/14 | 1,384 | 1,403 | 1,380 | 1,398 | 1,997,300 |
| 2024/05/13 | 1,381 | 1,390 | 1,371 | 1,384 | 1,317,500 |
| 2024/05/10 | 1,380 | 1,390 | 1,370 | 1,378 | 1,846,100 |
| 2024/05/09 | 1,376 | 1,376 | 1,358 | 1,363 | 1,378,700 |
| 2024/05/08 | 1,379 | 1,388 | 1,369 | 1,371 | 1,876,900 |
| 2024/05/07 | 1,367 | 1,378 | 1,341 | 1,371 | 3,095,800 |
| 2024/05/02 | 1,356 | 1,384 | 1,355 | 1,372 | 3,829,700 |
| 2024/05/01 | 1,380 | 1,404 | 1,345 | 1,349 | 10,077,800 |
| 2024/04/30 | 1,507 | 1,535 | 1,500 | 1,522 | 1,224,100 |
| 2024/04/26 | 1,483 | 1,505 | 1,475 | 1,500 | 1,370,600 |
| 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 |