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 |
|---|---|---|---|---|---|
| 2026/02/24 | 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 |
| 2025/09/29 | 1,510 | 1,513 | 1,492 | 1,507 | 875,600 |
| 2025/09/26 | 1,534 | 1,540 | 1,507 | 1,510 | 1,427,100 |
| 2025/09/25 | 1,510 | 1,542 | 1,501 | 1,528 | 1,857,900 |
| 2025/09/24 | 1,507 | 1,513 | 1,486 | 1,493 | 1,288,000 |
| 2025/09/22 | 1,475 | 1,494 | 1,470 | 1,489 | 929,800 |
| 2025/09/19 | 1,480 | 1,488 | 1,446 | 1,462 | 1,355,700 |
| 2025/09/18 | 1,481 | 1,483 | 1,463 | 1,478 | 703,500 |
| 2025/09/17 | 1,500 | 1,500 | 1,474 | 1,476 | 940,200 |
| 2025/09/16 | 1,490 | 1,508 | 1,483 | 1,497 | 1,095,500 |
| 2025/09/12 | 1,513 | 1,513 | 1,485 | 1,494 | 1,353,500 |
| 2025/09/11 | 1,480 | 1,491 | 1,471 | 1,489 | 833,100 |
| 2025/09/10 | 1,479 | 1,479 | 1,461 | 1,467 | 830,900 |
| 2025/09/09 | 1,490 | 1,508 | 1,465 | 1,477 | 1,322,800 |
| 2025/09/08 | 1,480 | 1,493 | 1,469 | 1,492 | 1,176,100 |
| 2025/09/05 | 1,485 | 1,494 | 1,453 | 1,479 | 1,230,700 |
| 2025/09/04 | 1,457 | 1,472 | 1,451 | 1,466 | 1,711,800 |
| 2025/09/03 | 1,427 | 1,435 | 1,412 | 1,433 | 1,132,500 |
| 2025/09/02 | 1,418 | 1,439 | 1,414 | 1,425 | 838,900 |
| 2025/09/01 | 1,410 | 1,421 | 1,397 | 1,417 | 839,000 |
| 2025/08/29 | 1,435 | 1,440 | 1,411 | 1,411 | 1,213,400 |
| 2025/08/28 | 1,419 | 1,430 | 1,408 | 1,424 | 1,465,800 |
| 2025/08/27 | 1,386 | 1,433 | 1,384 | 1,400 | 2,373,300 |
| 2025/08/26 | 1,378 | 1,381 | 1,347 | 1,372 | 927,000 |
| 2025/08/25 | 1,376 | 1,384 | 1,366 | 1,366 | 595,100 |
| 2025/08/22 | 1,353 | 1,368 | 1,347 | 1,368 | 439,900 |
| 2025/08/21 | 1,347 | 1,355 | 1,340 | 1,348 | 458,500 |
| 2025/08/20 | 1,366 | 1,371 | 1,345 | 1,352 | 651,000 |
| 2025/08/19 | 1,369 | 1,370 | 1,352 | 1,358 | 639,100 |
| 2025/08/18 | 1,357 | 1,369 | 1,353 | 1,366 | 835,400 |
| 2025/08/15 | 1,333 | 1,345 | 1,327 | 1,343 | 645,100 |
| 2025/08/14 | 1,360 | 1,363 | 1,334 | 1,338 | 917,700 |
| 2025/08/13 | 1,369 | 1,376 | 1,360 | 1,366 | 885,300 |
| 2025/08/12 | 1,368 | 1,382 | 1,363 | 1,368 | 1,283,400 |
| 2025/08/08 | 1,343 | 1,377 | 1,341 | 1,357 | 1,840,000 |
| 2025/08/07 | 1,389 | 1,389 | 1,372 | 1,387 | 1,278,300 |
| 2025/08/06 | 1,377 | 1,398 | 1,369 | 1,387 | 1,388,800 |
| 2025/08/05 | 1,361 | 1,373 | 1,354 | 1,362 | 791,000 |
| 2025/08/04 | 1,343 | 1,348 | 1,332 | 1,345 | 825,000 |
| 2025/08/01 | 1,357 | 1,380 | 1,350 | 1,378 | 1,210,100 |
| 2025/07/31 | 1,350 | 1,363 | 1,347 | 1,358 | 809,400 |
| 2025/07/30 | 1,340 | 1,348 | 1,326 | 1,348 | 747,500 |
| 2025/07/29 | 1,336 | 1,347 | 1,329 | 1,334 | 849,600 |
| 2025/07/28 | 1,350 | 1,354 | 1,336 | 1,347 | 973,200 |
| 2025/07/25 | 1,354 | 1,355 | 1,330 | 1,335 | 796,400 |
| 2025/07/24 | 1,346 | 1,358 | 1,335 | 1,349 | 1,268,500 |
| 2025/07/23 | 1,319 | 1,361 | 1,319 | 1,337 | 2,481,700 |
| 2025/07/22 | 1,280 | 1,291 | 1,270 | 1,279 | 665,500 |
| 2025/07/18 | 1,290 | 1,290 | 1,274 | 1,280 | 722,900 |
| 2025/07/17 | 1,281 | 1,295 | 1,267 | 1,290 | 1,328,400 |
| 2025/07/16 | 1,269 | 1,275 | 1,248 | 1,261 | 1,071,000 |
| 2025/07/15 | 1,263 | 1,264 | 1,246 | 1,257 | 689,600 |
| 2025/07/14 | 1,245 | 1,262 | 1,243 | 1,260 | 605,500 |
| 2025/07/11 | 1,259 | 1,265 | 1,245 | 1,248 | 865,500 |
| 2025/07/10 | 1,261 | 1,263 | 1,248 | 1,252 | 812,200 |
| 2025/07/09 | 1,255 | 1,268 | 1,252 | 1,260 | 855,400 |
| 2025/07/08 | 1,221 | 1,256 | 1,218 | 1,247 | 1,233,500 |
| 2025/07/07 | 1,251 | 1,252 | 1,231 | 1,234 | 629,100 |
| 2025/07/04 | 1,250 | 1,253 | 1,234 | 1,251 | 841,300 |
| 2025/07/03 | 1,225 | 1,250 | 1,224 | 1,248 | 1,272,000 |
| 2025/07/02 | 1,215 | 1,234 | 1,215 | 1,230 | 930,900 |
| 2025/07/01 | 1,237 | 1,248 | 1,227 | 1,232 | 911,200 |
| 2025/06/30 | 1,246 | 1,254 | 1,242 | 1,250 | 1,055,600 |
| 2025/06/27 | 1,243 | 1,245 | 1,230 | 1,234 | 677,300 |
| 2025/06/26 | 1,229 | 1,238 | 1,221 | 1,235 | 747,600 |
| 2025/06/25 | 1,215 | 1,222 | 1,198 | 1,216 | 613,100 |
| 2025/06/24 | 1,240 | 1,246 | 1,206 | 1,215 | 940,600 |
| 2025/06/23 | 1,240 | 1,249 | 1,232 | 1,235 | 606,400 |
| 2025/06/20 | 1,246 | 1,253 | 1,237 | 1,240 | 1,066,200 |
| 2025/06/19 | 1,274 | 1,275 | 1,252 | 1,255 | 590,100 |
| 2025/06/18 | 1,265 | 1,274 | 1,259 | 1,272 | 692,500 |
| 2025/06/17 | 1,258 | 1,264 | 1,250 | 1,262 | 608,400 |
| 2025/06/16 | 1,260 | 1,275 | 1,250 | 1,260 | 909,400 |
| 2025/06/13 | 1,249 | 1,257 | 1,235 | 1,257 | 1,303,000 |
| 2025/06/12 | 1,245 | 1,249 | 1,236 | 1,240 | 656,300 |
| 2025/06/11 | 1,226 | 1,249 | 1,224 | 1,237 | 697,600 |
| 2025/06/10 | 1,244 | 1,251 | 1,227 | 1,235 | 640,300 |
| 2025/06/09 | 1,240 | 1,257 | 1,233 | 1,237 | 668,500 |
| 2025/06/06 | 1,223 | 1,244 | 1,223 | 1,238 | 616,800 |
| 2025/06/05 | 1,242 | 1,251 | 1,225 | 1,231 | 856,700 |
| 2025/06/04 | 1,237 | 1,260 | 1,236 | 1,252 | 1,426,500 |
| 2025/06/03 | 1,218 | 1,228 | 1,209 | 1,226 | 1,005,500 |
| 2025/06/02 | 1,203 | 1,213 | 1,199 | 1,210 | 700,700 |
| 2025/05/30 | 1,208 | 1,217 | 1,196 | 1,217 | 1,096,900 |
| 2025/05/29 | 1,194 | 1,220 | 1,194 | 1,215 | 945,100 |
| 2025/05/28 | 1,193 | 1,212 | 1,184 | 1,196 | 1,450,600 |
| 2025/05/27 | 1,167 | 1,185 | 1,166 | 1,183 | 762,000 |
| 2025/05/26 | 1,151 | 1,171 | 1,151 | 1,168 | 886,400 |
| 2025/05/23 | 1,145 | 1,170 | 1,145 | 1,151 | 681,700 |
| 2025/05/22 | 1,133 | 1,153 | 1,132 | 1,148 | 773,500 |
| 2025/05/21 | 1,146 | 1,159 | 1,143 | 1,153 | 890,400 |
| 2025/05/20 | 1,151 | 1,158 | 1,127 | 1,134 | 1,144,000 |
| 2025/05/19 | 1,158 | 1,174 | 1,151 | 1,153 | 926,000 |
| 2025/05/16 | 1,151 | 1,154 | 1,134 | 1,141 | 1,517,400 |
| 2025/05/15 | 1,220 | 1,231 | 1,145 | 1,156 | 2,823,600 |
| 2025/05/14 | 1,176 | 1,179 | 1,158 | 1,166 | 1,267,000 |
| 2025/05/13 | 1,192 | 1,199 | 1,176 | 1,176 | 1,000,500 |
| 2025/05/12 | 1,167 | 1,180 | 1,166 | 1,178 | 1,253,400 |
| 2025/05/09 | 1,157 | 1,162 | 1,144 | 1,150 | 1,410,000 |
| 2025/05/08 | 1,142 | 1,150 | 1,129 | 1,134 | 1,177,500 |
| 2025/05/07 | 1,163 | 1,170 | 1,149 | 1,152 | 883,600 |
| 2025/05/02 | 1,160 | 1,169 | 1,155 | 1,159 | 1,035,100 |
| 2025/05/01 | 1,139 | 1,163 | 1,137 | 1,155 | 831,800 |
| 2025/04/30 | 1,145 | 1,149 | 1,132 | 1,146 | 697,300 |