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
2026/07/31 2,268 2,315 2,237 2,260 1,436,200
2026/07/30 2,200 2,276 2,200 2,228 1,869,500
2026/07/29 2,329 2,329 2,184 2,226 2,283,100
2026/07/28 2,321 2,337 2,275 2,294 2,103,800
2026/07/27 2,288 2,375 2,285 2,371 2,192,200
2026/07/24 2,280 2,325 2,273 2,292 1,184,400
2026/07/23 2,295 2,341 2,289 2,317 1,346,400
2026/07/22 2,299 2,332 2,276 2,289 1,241,000
2026/07/21 2,227 2,278 2,199 2,278 1,571,500
2026/07/17 2,220 2,255 2,149 2,202 2,120,800
2026/07/16 2,296 2,347 2,260 2,270 1,634,000
2026/07/15 2,310 2,338 2,295 2,325 1,446,700
2026/07/14 2,305 2,312 2,262 2,281 1,422,000
2026/07/13 2,368 2,432 2,297 2,303 1,746,500
2026/07/10 2,356 2,359 2,316 2,336 2,042,500
2026/07/09 2,343 2,379 2,314 2,335 2,066,100
2026/07/08 2,450 2,479 2,342 2,346 2,219,400
2026/07/07 2,558 2,583 2,474 2,474 1,783,200
2026/07/06 2,540 2,567 2,519 2,552 1,322,300
2026/07/03 2,520 2,525 2,443 2,494 1,470,500
2026/07/02 2,487 2,521 2,471 2,498 1,111,900
2026/07/01 2,509 2,537 2,468 2,483 1,093,200
2026/06/30 2,590 2,591 2,485 2,505 1,486,500
2026/06/29 2,563 2,607 2,524 2,550 1,814,800
2026/06/26 2,531 2,554 2,494 2,542 2,087,700
2026/06/25 2,603 2,603 2,539 2,541 1,419,000
2026/06/24 2,574 2,605 2,530 2,574 1,033,600
2026/06/23 2,651 2,674 2,609 2,609 1,596,000
2026/06/22 2,608 2,651 2,598 2,618 2,733,400
2026/06/19 2,780 2,814 2,679 2,717 2,207,200
2026/06/18 2,784 2,834 2,764 2,804 1,477,400
2026/06/17 2,680 2,807 2,674 2,760 1,864,000
2026/06/16 2,698 2,705 2,623 2,664 1,373,900
2026/06/15 2,700 2,825 2,660 2,688 2,969,100
2026/06/12 2,556 2,584 2,512 2,539 1,460,000
2026/06/11 2,470 2,494 2,417 2,476 1,467,300
2026/06/10 2,540 2,576 2,495 2,529 1,394,100
2026/06/09 2,586 2,611 2,517 2,551 1,474,600
2026/06/08 2,596 2,602 2,526 2,561 1,732,900
2026/06/05 2,606 2,664 2,589 2,646 1,449,000
2026/06/04 2,642 2,647 2,581 2,597 1,013,900
2026/06/03 2,627 2,683 2,615 2,659 1,911,500
2026/06/02 2,636 2,655 2,560 2,639 1,527,300
2026/06/01 2,715 2,733 2,624 2,633 1,557,700
2026/05/29 2,670 2,753 2,637 2,729 2,804,000
2026/05/28 2,853 2,858 2,623 2,662 2,054,500
2026/05/27 2,844 2,874 2,712 2,721 1,832,300
2026/05/26 2,830 2,839 2,774 2,780 2,297,000
2026/05/25 2,782 2,928 2,767 2,863 2,968,800
2026/05/22 2,683 2,833 2,683 2,732 3,418,300
2026/05/21 2,685 2,745 2,614 2,680 2,669,700
2026/05/20 2,646 2,712 2,598 2,648 3,286,900
2026/05/19 2,600 2,656 2,591 2,647 1,889,600
2026/05/18 2,699 2,699 2,513 2,594 3,296,500
2026/05/15 2,680 2,809 2,614 2,711 6,228,100
2026/05/14 2,452 2,452 2,380 2,393 1,875,100
2026/05/13 2,410 2,473 2,344 2,452 2,617,400
2026/05/12 2,418 2,490 2,406 2,424 2,664,400
2026/05/11 2,521 2,555 2,393 2,418 3,104,800
2026/05/08 2,509 2,518 2,436 2,496 2,213,900
2026/05/07 2,410 2,485 2,399 2,485 2,393,100
2026/05/01 2,398 2,413 2,342 2,385 1,192,600
2026/04/30 2,412 2,448 2,363 2,383 2,116,500
2026/04/28 2,389 2,468 2,368 2,459 2,436,700
2026/04/27 2,325 2,405 2,276 2,339 2,495,200
2026/04/24 2,397 2,410 2,332 2,354 2,041,700
2026/04/23 2,301 2,368 2,264 2,358 3,002,500
2026/04/22 2,356 2,373 2,313 2,321 2,721,100
2026/04/21 2,430 2,439 2,377 2,378 2,709,400
2026/04/20 2,527 2,532 2,424 2,450 2,749,000
2026/04/17 2,545 2,557 2,506 2,533 1,962,700
2026/04/16 2,538 2,576 2,497 2,558 2,822,800
2026/04/15 2,680 2,692 2,569 2,570 3,177,000
2026/04/14 2,709 2,724 2,605 2,706 3,566,600
2026/04/13 2,747 2,808 2,689 2,693 3,001,500
2026/04/10 2,840 2,850 2,758 2,759 4,256,800
2026/04/09 2,705 2,862 2,674 2,803 6,389,800
2026/04/08 2,650 2,727 2,627 2,724 5,645,200
2026/04/07 2,542 2,594 2,511 2,580 3,141,600
2026/04/06 2,463 2,583 2,456 2,538 3,947,300
2026/04/03 2,573 2,581 2,444 2,470 3,763,800
2026/03/27 2,147 2,213 2,139 2,195 2,026,600
2026/03/26 2,233 2,240 2,152 2,170 1,951,000
2026/03/25 2,186 2,239 2,152 2,222 2,574,000
2026/03/24 2,125 2,136 2,078 2,136 2,086,900
2026/03/23 2,050 2,057 1,995 2,047 2,916,900
2026/03/19 2,182 2,220 2,125 2,134 3,688,200
2026/03/18 2,148 2,273 2,128 2,264 3,284,300
2026/03/17 2,085 2,122 2,063 2,069 1,423,700
2026/03/16 2,069 2,116 2,041 2,064 1,423,800
2026/03/13 2,032 2,108 2,031 2,094 2,213,500
2026/03/12 2,143 2,153 2,095 2,114 2,115,100
2026/03/11 2,200 2,237 2,182 2,192 2,109,500
2026/03/10 2,121 2,187 2,116 2,168 2,417,000
2026/03/09 2,080 2,100 2,003 2,071 3,216,100
2026/03/06 2,195 2,225 2,172 2,211 1,545,500
2026/03/05 2,266 2,300 2,203 2,245 2,322,600
2026/03/04 2,267 2,323 2,134 2,194 3,247,100
2026/03/03 2,560 2,571 2,384 2,385 2,588,600
2026/03/02 2,450 2,544 2,428 2,520 2,806,500
2026/02/27 2,388 2,490 2,365 2,477 2,839,500
2026/02/26 2,320 2,346 2,281 2,293 1,602,700
2026/02/25 2,366 2,370 2,304 2,304 1,865,700
2026/02/24 2,382 2,382 2,316 2,363 1,243,100
2026/02/20 2,394 2,394 2,337 2,386 1,822,100
2026/02/19 2,324 2,407 2,306 2,407 1,876,300
2026/02/18 2,324 2,337 2,288 2,324 2,068,800
2026/02/17 2,338 2,338 2,253 2,274 1,405,900
2026/02/16 2,370 2,396 2,331 2,349 1,348,900
2026/02/13 2,358 2,381 2,321 2,350 2,900,800
2026/02/12 2,462 2,480 2,354 2,396 5,988,500
2026/02/10 2,380 2,402 2,346 2,385 2,496,600
2026/02/09 2,329 2,361 2,293 2,345 2,712,600
2026/02/06 2,163 2,238 2,146 2,238 1,593,200
2026/02/05 2,273 2,275 2,144 2,161 2,533,600
2026/02/04 2,242 2,288 2,216 2,272 1,747,400
2026/02/03 2,189 2,245 2,178 2,242 1,722,100
2026/02/02 2,191 2,248 2,150 2,154 2,786,700
2026/01/30 2,133 2,210 2,123 2,163 3,339,800
2026/01/29 2,079 2,141 2,044 2,131 2,843,900
2026/01/28 2,004 2,148 1,977 2,093 3,267,500
2026/01/27 1,990 2,041 1,986 2,026 1,129,700
2026/01/26 2,010 2,045 2,000 2,014 1,395,400
2026/01/23 2,028 2,068 2,022 2,043 1,041,900
2026/01/22 2,018 2,037 2,013 2,022 1,492,500
2026/01/21 1,957 2,027 1,953 2,018 1,300,200
2026/01/20 2,020 2,026 1,997 2,007 1,765,700
2026/01/19 2,063 2,073 2,024 2,037 1,985,500
2026/01/16 2,102 2,122 2,023 2,080 2,106,000
2026/01/15 2,121 2,166 2,117 2,136 1,177,500
2026/01/14 2,124 2,162 2,098 2,140 1,657,500
2026/01/13 2,112 2,126 2,093 2,099 2,289,100
2026/01/09 2,047 2,049 2,020 2,042 1,298,600
2026/01/08 2,006 2,069 2,003 2,045 1,582,100
2026/01/07 2,039 2,074 2,014 2,026 1,836,200
2026/01/06 2,016 2,064 2,005 2,046 2,162,000
2026/01/05 1,981 2,017 1,951 1,992 2,643,900
2025/12/30 1,903 1,928 1,895 1,901 697,400
2025/12/29 1,910 1,929 1,899 1,910 889,400
2025/12/26 1,929 1,935 1,903 1,914 858,300
2025/12/25 1,919 1,938 1,917 1,929 552,700
2025/12/24 1,924 1,943 1,917 1,919 1,198,600
2025/12/23 1,879 1,911 1,876 1,908 1,055,600
2025/12/22 1,870 1,882 1,852 1,881 932,100
2025/12/19 1,834 1,878 1,825 1,870 1,819,000
2025/12/18 1,810 1,833 1,800 1,820 1,156,400
2025/12/17 1,847 1,847 1,800 1,832 1,154,000
2025/12/16 1,857 1,878 1,822 1,847 1,385,600
2025/12/15 1,845 1,894 1,831 1,889 1,231,200
2025/12/12 1,866 1,875 1,847 1,860 1,399,500
2025/12/11 1,885 1,887 1,837 1,837 1,054,300
2025/12/10 1,896 1,899 1,861 1,869 1,047,300
2025/12/09 1,864 1,895 1,862 1,885 933,200
2025/12/08 1,863 1,876 1,838 1,876 1,082,500
2025/12/05 1,877 1,887 1,856 1,863 928,600
2025/12/04 1,822 1,876 1,817 1,870 953,700
2025/12/03 1,841 1,850 1,817 1,831 1,891,500
2025/12/02 1,878 1,894 1,845 1,847 1,631,300
2025/12/01 1,935 1,940 1,864 1,888 1,408,300
2025/11/28 1,882 1,918 1,879 1,905 1,403,700
2025/11/27 1,932 1,935 1,877 1,885 1,898,600
2025/11/26 1,938 1,944 1,895 1,930 2,482,200
2025/11/25 1,927 1,935 1,881 1,924 2,119,300
2025/11/21 1,836 1,926 1,831 1,902 2,328,100
2025/11/20 1,865 1,904 1,831 1,872 2,685,900
2025/11/19 1,835 1,850 1,767 1,837 2,738,000
2025/11/18 1,839 1,879 1,821 1,836 4,424,700
2025/11/17 1,791 1,815 1,782 1,799 1,599,200
2025/11/14 1,760 1,820 1,751 1,806 2,554,600
2025/11/13 1,810 1,823 1,758 1,800 2,625,600
2025/11/12 1,800 1,845 1,756 1,803 7,994,100
2025/11/11 1,620 1,622 1,597 1,620 1,301,400
2025/11/10 1,605 1,615 1,595 1,615 985,400
2025/11/07 1,606 1,618 1,568 1,587 1,027,800
2025/11/06 1,606 1,635 1,600 1,631 1,851,800
2025/11/05 1,588 1,610 1,504 1,606 2,474,800
2025/11/04 1,567 1,600 1,562 1,583 1,376,500
2025/10/31 1,569 1,575 1,546 1,563 1,054,500
2025/10/30 1,568 1,587 1,552 1,572 2,451,100
2025/10/29 1,604 1,609 1,550 1,557 1,670,200
2025/10/28 1,654 1,657 1,580 1,586 1,864,300
2025/10/27 1,665 1,685 1,634 1,673 3,360,700
2025/10/24 1,589 1,615 1,574 1,611 1,883,200
2025/10/23 1,601 1,616 1,559 1,578 2,576,400
2025/10/22 1,512 1,658 1,510 1,619 3,915,000
2025/10/21 1,515 1,521 1,491 1,501 872,500
2025/10/20 1,508 1,512 1,497 1,505 896,400
2025/10/17 1,475 1,495 1,463 1,478 886,000
2025/10/16 1,500 1,514 1,491 1,495 916,000
2025/10/15 1,468 1,493 1,462 1,492 1,011,100
2025/10/14 1,445 1,488 1,432 1,443 1,301,900
2025/10/10 1,517 1,520 1,473 1,475 1,162,700
2025/10/09 1,513 1,520 1,508 1,520 761,200
2025/10/08 1,521 1,531 1,510 1,518 851,400
2025/10/07 1,511 1,528 1,504 1,509 964,800
2025/10/06 1,557 1,561 1,508 1,509 2,061,000
2025/10/03 1,433 1,452 1,433 1,440 696,200
2025/10/02 1,444 1,453 1,423 1,440 1,050,700
2025/10/01 1,488 1,493 1,434 1,451 1,419,700
2025/09/30 1,496 1,514 1,489 1,510 1,154,900

このページの先頭へ