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
1990/12/28 1,860 1,860 1,790 1,800 31,000
1990/12/27 1,890 1,890 1,870 1,870 51,000
1990/12/26 1,890 1,900 1,860 1,880 28,000
1990/12/25 1,890 1,930 1,890 1,900 57,000
1990/12/21 1,980 2,010 1,910 1,970 117,000
1990/12/20 2,010 2,030 1,960 1,960 47,000
1990/12/19 2,070 2,100 2,050 2,050 95,000
1990/12/18 2,100 2,100 2,050 2,070 24,000
1990/12/17 2,010 2,060 2,010 2,060 41,000
1990/12/14 2,120 2,140 2,090 2,090 93,000
1990/12/13 2,160 2,200 2,100 2,160 221,000
1990/12/12 2,130 2,200 2,110 2,130 195,000
1990/12/11 2,020 2,170 2,000 2,170 427,000
1990/12/10 2,090 2,090 2,020 2,020 149,000
1990/12/07 2,070 2,100 2,010 2,050 246,000
1990/12/06 1,950 2,000 1,930 1,970 112,000
1990/12/05 1,800 1,900 1,780 1,900 123,000
1990/12/04 1,860 1,860 1,820 1,820 86,000
1990/12/03 1,930 1,930 1,860 1,860 49,000
1990/11/30 1,780 1,810 1,740 1,810 81,000
1990/11/29 1,790 1,830 1,790 1,810 61,000
1990/11/28 1,940 1,940 1,870 1,910 46,000
1990/11/27 1,970 1,970 1,940 1,950 13,000
1990/11/26 1,990 2,000 1,940 1,940 21,000
1990/11/22 1,840 1,960 1,840 1,960 67,000
1990/11/21 1,960 1,960 1,870 1,870 138,000
1990/11/20 2,070 2,080 1,990 1,990 87,000
1990/11/19 2,110 2,110 2,030 2,030 14,000
1990/11/16 2,000 2,040 2,000 2,010 85,000
1990/11/15 2,100 2,140 2,010 2,010 170,000
1990/11/14 2,110 2,140 2,100 2,100 33,000
1990/11/13 2,170 2,170 2,100 2,100 55,000
1990/11/09 1,990 2,050 1,960 2,050 102,000
1990/11/08 2,040 2,040 1,990 1,990 69,000
1990/11/07 2,060 2,060 2,020 2,040 131,000
1990/11/06 2,100 2,100 2,030 2,070 168,000
1990/11/05 2,130 2,150 2,020 2,020 518,000
1990/11/02 2,150 2,200 2,050 2,170 237,000
1990/11/01 2,190 2,230 2,130 2,230 165,000
1990/10/31 2,280 2,280 2,220 2,270 149,000
1990/10/30 2,320 2,320 2,220 2,260 190,000
1990/10/29 2,370 2,390 2,310 2,320 202,000
1990/10/26 2,370 2,370 2,280 2,280 179,000
1990/10/25 2,370 2,410 2,350 2,350 299,000
1990/10/24 2,360 2,370 2,300 2,350 439,000
1990/10/23 2,450 2,480 2,360 2,370 633,000
1990/10/22 2,360 2,460 2,350 2,420 1,821,000
1990/10/19 2,120 2,340 2,110 2,300 1,480,000
1990/10/18 2,140 2,150 2,100 2,100 113,000
1990/10/17 2,070 2,100 2,050 2,100 101,000
1990/10/16 2,090 2,090 2,050 2,050 115,000
1990/10/15 2,080 2,080 2,000 2,000 65,000
1990/10/12 1,950 2,020 1,950 1,960 254,000
1990/10/11 2,000 2,050 1,920 1,950 49,000
1990/10/09 2,110 2,190 2,050 2,070 162,000
1990/10/08 2,080 2,160 2,080 2,090 60,000
1990/10/05 2,180 2,240 2,080 2,090 358,000
1990/10/04 1,930 2,130 1,910 2,080 128,000
1990/10/03 2,000 2,000 1,990 1,990 58,000
1990/10/02 1,900 1,940 1,890 1,940 104,000
1990/10/01 1,760 1,790 1,600 1,750 407,000
1990/09/28 1,790 1,840 1,720 1,790 268,000
1990/09/27 1,800 1,850 1,760 1,790 129,000
1990/09/26 1,950 1,980 1,830 1,850 230,000
1990/09/25 1,990 2,000 1,920 1,920 160,000
1990/09/21 1,960 2,030 1,900 2,030 230,000
1990/09/20 2,040 2,040 1,950 1,980 133,000
1990/09/19 2,060 2,100 2,050 2,050 92,000
1990/09/18 2,080 2,100 2,050 2,100 99,000
1990/09/17 2,150 2,150 2,100 2,100 50,000
1990/09/14 2,200 2,200 2,160 2,160 82,000
1990/09/13 2,220 2,270 2,170 2,170 112,000
1990/09/12 2,110 2,200 2,110 2,200 78,000
1990/09/11 2,230 2,250 2,100 2,100 238,000
1990/09/10 2,190 2,260 2,160 2,250 134,000
1990/09/07 2,100 2,210 2,070 2,150 125,000
1990/09/06 2,110 2,150 2,080 2,140 105,000
1990/09/05 2,160 2,170 2,070 2,070 126,000
1990/09/04 2,340 2,340 2,190 2,200 44,000
1990/09/03 2,410 2,410 2,350 2,350 233,000
1990/08/31 2,280 2,370 2,280 2,370 143,000
1990/08/30 2,220 2,220 2,180 2,180 48,000
1990/08/29 2,190 2,190 2,100 2,140 576,000
1990/08/28 2,190 2,210 2,180 2,180 247,000
1990/08/27 2,060 2,100 2,060 2,060 151,000
1990/08/24 2,080 2,210 2,060 2,100 119,000
1990/08/23 2,160 2,200 2,110 2,120 119,000
1990/08/22 2,150 2,240 2,050 2,240 185,000
1990/08/21 2,330 2,330 2,200 2,200 97,000
1990/08/20 2,240 2,290 2,210 2,250 119,000
1990/08/17 2,240 2,340 2,230 2,310 145,000
1990/08/16 2,540 2,570 2,450 2,480 741,000
1990/08/15 2,340 2,660 2,340 2,630 842,000
1990/08/14 2,150 2,330 2,070 2,260 134,000
1990/08/13 2,210 2,210 2,050 2,080 147,000
1990/08/10 2,290 2,320 2,210 2,250 97,000
1990/08/09 2,310 2,310 2,240 2,300 153,000
1990/08/08 2,270 2,350 2,170 2,330 241,000
1990/08/07 2,190 2,340 2,190 2,260 184,000
1990/08/06 2,520 2,520 2,360 2,390 365,000
1990/08/03 2,870 2,890 2,760 2,760 308,000
1990/08/02 3,100 3,110 2,990 2,990 230,000
1990/08/01 3,100 3,140 3,100 3,140 494,000
1990/07/31 3,010 3,110 3,010 3,110 429,000
1990/07/30 3,120 3,120 3,010 3,040 429,000
1990/07/27 3,180 3,180 3,080 3,100 912,000
1990/07/26 3,190 3,190 3,120 3,170 640,000
1990/07/25 3,100 3,180 3,100 3,180 622,000
1990/07/24 3,070 3,190 3,050 3,100 798,000
1990/07/23 3,200 3,220 3,110 3,110 313,000
1990/07/20 3,150 3,200 3,090 3,170 1,072,000
1990/07/19 3,100 3,150 3,100 3,110 532,000
1990/07/18 3,130 3,170 3,100 3,100 911,000
1990/07/17 3,000 3,120 3,000 3,120 965,000
1990/07/16 2,990 3,020 2,990 3,010 296,000
1990/07/13 3,070 3,090 3,030 3,040 346,000
1990/07/12 2,990 3,050 2,970 3,030 471,000
1990/07/11 3,000 3,010 2,950 2,970 378,000
1990/07/10 3,030 3,050 2,990 3,000 330,000
1990/07/09 3,060 3,070 3,010 3,050 516,000
1990/07/06 2,980 3,060 2,980 3,030 1,683,000
1990/07/05 2,960 2,980 2,950 2,970 356,000
1990/07/04 2,960 2,990 2,940 2,940 516,000
1990/07/03 2,870 2,970 2,870 2,940 1,250,000
1990/07/02 2,880 2,880 2,840 2,870 201,000
1990/06/29 2,890 2,890 2,830 2,870 469,000
1990/06/28 2,840 2,880 2,810 2,850 910,000
1990/06/27 2,760 2,800 2,750 2,760 842,000
1990/06/26 2,650 2,690 2,650 2,690 125,000
1990/06/25 2,690 2,700 2,670 2,690 113,000
1990/06/22 2,690 2,730 2,670 2,730 169,000
1990/06/21 2,770 2,770 2,720 2,730 178,000
1990/06/20 2,710 2,750 2,690 2,740 209,000
1990/06/19 2,710 2,740 2,700 2,700 165,000
1990/06/18 2,720 2,760 2,700 2,700 412,000
1990/06/15 2,670 2,700 2,660 2,700 86,000
1990/06/14 2,600 2,700 2,600 2,640 195,000
1990/06/13 2,590 2,600 2,560 2,560 155,000
1990/06/12 2,590 2,630 2,580 2,580 251,000
1990/06/11 2,640 2,640 2,600 2,630 155,000
1990/06/08 2,650 2,690 2,650 2,650 102,000
1990/06/07 2,700 2,700 2,660 2,660 55,000
1990/06/06 2,720 2,720 2,690 2,690 158,000
1990/06/05 2,780 2,780 2,720 2,730 169,000
1990/06/04 2,770 2,770 2,740 2,770 166,000
1990/06/01 2,740 2,770 2,730 2,770 344,000
1990/05/31 2,770 2,770 2,710 2,740 340,000
1990/05/30 2,640 2,780 2,640 2,750 352,000
1990/05/29 2,700 2,700 2,640 2,670 60,000
1990/05/28 2,700 2,710 2,690 2,700 115,000
1990/05/25 2,730 2,730 2,680 2,730 319,000
1990/05/24 2,740 2,750 2,720 2,730 85,000
1990/05/23 2,780 2,790 2,700 2,720 161,000
1990/05/22 2,790 2,840 2,780 2,780 692,000
1990/05/21 2,720 2,770 2,710 2,770 551,000
1990/05/18 2,700 2,730 2,650 2,720 460,000
1990/05/17 2,600 2,690 2,600 2,650 957,000
1990/05/16 2,600 2,600 2,580 2,590 128,000
1990/05/15 2,600 2,610 2,560 2,580 477,000
1990/05/14 2,500 2,630 2,490 2,630 416,000
1990/05/11 2,500 2,500 2,460 2,480 153,000
1990/05/10 2,500 2,500 2,490 2,500 100,000
1990/05/09 2,560 2,580 2,500 2,530 200,000
1990/05/08 2,600 2,630 2,570 2,570 275,000
1990/05/07 2,600 2,660 2,590 2,640 304,000
1990/05/02 2,500 2,630 2,500 2,590 399,000
1990/05/01 2,490 2,550 2,490 2,540 218,000
1990/04/27 2,420 2,500 2,420 2,490 231,000
1990/04/26 2,440 2,470 2,430 2,460 135,000
1990/04/25 2,440 2,470 2,430 2,430 139,000
1990/04/24 2,500 2,530 2,450 2,450 85,000
1990/04/23 2,570 2,570 2,450 2,500 237,000
1990/04/20 2,510 2,590 2,490 2,590 239,000
1990/04/19 2,570 2,570 2,500 2,510 233,000
1990/04/18 2,470 2,500 2,460 2,490 137,000
1990/04/17 2,480 2,520 2,460 2,460 106,000
1990/04/16 2,480 2,500 2,450 2,460 49,000
1990/04/13 2,510 2,530 2,460 2,480 267,000
1990/04/12 2,500 2,530 2,460 2,520 308,000
1990/04/11 2,540 2,540 2,450 2,450 31,000
1990/04/10 2,540 2,570 2,460 2,500 191,000
1990/04/09 2,450 2,510 2,400 2,460 255,000
1990/04/06 2,400 2,440 2,360 2,400 251,000
1990/04/05 2,380 2,430 2,300 2,350 288,000
1990/04/04 2,520 2,590 2,450 2,450 492,000
1990/04/03 2,610 2,680 2,480 2,480 393,000
1990/04/02 2,650 2,670 2,550 2,590 489,000
1990/03/30 2,830 2,850 2,710 2,730 462,000
1990/03/29 2,860 2,900 2,830 2,870 252,000
1990/03/28 2,920 3,050 2,860 2,900 1,551,000
1990/03/27 2,730 2,970 2,660 2,960 2,784,000
1990/03/26 2,740 2,820 2,700 2,700 1,679,000
1990/03/23 2,550 2,700 2,460 2,700 686,000
1990/03/22 2,510 2,550 2,400 2,500 363,000
1990/03/20 2,580 2,600 2,480 2,550 674,000
1990/03/19 2,640 2,650 2,500 2,580 184,000
1990/03/16 2,690 2,690 2,650 2,650 373,000
1990/03/15 2,590 2,660 2,570 2,660 1,061,000
1990/03/14 2,590 2,610 2,550 2,570 382,000
1990/03/13 2,610 2,630 2,590 2,610 783,000
1990/03/12 2,690 2,690 2,620 2,650 281,000
1990/03/09 2,710 2,720 2,650 2,700 850,000
1990/03/08 2,660 2,770 2,610 2,720 1,794,000
1990/03/07 2,660 2,720 2,640 2,680 1,397,000
1990/03/06 2,580 2,700 2,540 2,690 2,524,000
1990/03/05 2,540 2,600 2,530 2,580 1,247,000
1990/03/02 2,400 2,510 2,400 2,500 453,000
1990/03/01 2,400 2,450 2,380 2,400 360,000
1990/02/28 2,270 2,430 2,270 2,420 522,000
1990/02/27 2,280 2,310 2,130 2,310 110,000
1990/02/26 2,040 2,100 2,040 2,100 50,000
1990/02/23 2,410 2,410 2,340 2,400 202,000
1990/02/22 2,360 2,440 2,290 2,410 177,000
1990/02/21 2,400 2,400 2,350 2,400 72,000
1990/02/20 2,400 2,400 2,400 2,400 13,000
1990/02/19 2,400 2,450 2,390 2,450 57,000
1990/02/16 2,450 2,450 2,400 2,400 194,000
1990/02/15 2,420 2,420 2,380 2,420 129,000
1990/02/14 2,370 2,400 2,330 2,350 373,000
1990/02/13 2,390 2,400 2,380 2,380 102,000
1990/02/09 2,350 2,390 2,350 2,380 38,000
1990/02/08 2,390 2,400 2,350 2,380 133,000
1990/02/07 2,390 2,420 2,320 2,390 133,000
1990/02/06 2,390 2,390 2,370 2,390 156,000
1990/02/05 2,390 2,390 2,330 2,390 203,000
1990/02/02 2,330 2,390 2,300 2,350 97,000
1990/02/01 2,200 2,290 2,200 2,290 147,000
1990/01/31 2,140 2,230 2,140 2,190 32,000
1990/01/30 2,150 2,190 2,150 2,150 57,000
1990/01/29 2,200 2,220 2,160 2,190 181,000
1990/01/26 2,160 2,230 2,160 2,160 164,000
1990/01/25 2,200 2,260 2,190 2,200 124,000
1990/01/24 2,240 2,280 2,240 2,240 94,000
1990/01/23 2,300 2,300 2,220 2,280 66,000
1990/01/22 2,220 2,320 2,220 2,320 62,000
1990/01/19 2,200 2,330 2,180 2,330 117,000
1990/01/18 2,210 2,250 2,180 2,220 80,000
1990/01/17 2,220 2,290 2,210 2,210 104,000
1990/01/16 2,360 2,360 2,180 2,180 120,000
1990/01/12 2,440 2,440 2,320 2,320 54,000
1990/01/11 2,350 2,460 2,300 2,440 124,000
1990/01/10 2,400 2,410 2,310 2,390 41,000
1990/01/09 2,450 2,480 2,420 2,440 39,000
1990/01/08 2,360 2,440 2,350 2,430 57,000
1990/01/05 2,460 2,460 2,350 2,350 167,000
1990/01/04 2,440 2,500 2,440 2,500 46,000

このページの先頭へ