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
1991/12/30 2,270 2,280 2,260 2,280 44,000
1991/12/27 2,250 2,250 2,220 2,220 55,000
1991/12/26 2,220 2,220 2,180 2,210 65,000
1991/12/25 2,160 2,220 2,160 2,180 53,000
1991/12/24 2,190 2,220 2,160 2,180 101,000
1991/12/20 2,200 2,220 2,160 2,180 104,000
1991/12/19 2,210 2,250 2,200 2,200 108,000
1991/12/18 2,270 2,290 2,240 2,250 75,000
1991/12/17 2,320 2,320 2,290 2,310 164,000
1991/12/16 2,300 2,340 2,270 2,330 98,000
1991/12/13 2,250 2,310 2,250 2,300 117,000
1991/12/12 2,180 2,260 2,180 2,200 40,000
1991/12/11 2,160 2,170 2,140 2,170 110,000
1991/12/10 2,210 2,210 2,160 2,170 86,000
1991/12/09 2,250 2,250 2,200 2,230 11,000
1991/12/06 2,280 2,280 2,200 2,260 92,000
1991/12/05 2,270 2,270 2,200 2,240 93,000
1991/12/04 2,200 2,270 2,200 2,230 239,000
1991/12/03 2,120 2,200 2,100 2,180 141,000
1991/12/02 2,130 2,140 2,080 2,080 201,000
1991/11/29 2,230 2,230 2,120 2,150 190,000
1991/11/28 2,280 2,280 2,210 2,230 112,000
1991/11/27 2,300 2,300 2,290 2,300 40,000
1991/11/26 2,290 2,300 2,270 2,280 111,000
1991/11/25 2,340 2,340 2,280 2,290 55,000
1991/11/22 2,330 2,330 2,300 2,300 57,000
1991/11/21 2,310 2,330 2,310 2,320 64,000
1991/11/20 2,280 2,320 2,280 2,300 126,000
1991/11/19 2,390 2,390 2,300 2,320 165,000
1991/11/18 2,320 2,380 2,320 2,360 86,000
1991/11/15 2,400 2,410 2,400 2,400 94,000
1991/11/14 2,380 2,440 2,380 2,400 144,000
1991/11/13 2,370 2,410 2,370 2,390 65,000
1991/11/12 2,350 2,380 2,340 2,380 128,000
1991/11/11 2,360 2,360 2,350 2,350 48,000
1991/11/08 2,350 2,420 2,350 2,350 69,000
1991/11/07 2,380 2,380 2,330 2,360 145,000
1991/11/06 2,400 2,400 2,380 2,380 87,000
1991/11/05 2,440 2,440 2,410 2,440 61,000
1991/11/01 2,440 2,440 2,430 2,440 93,000
1991/10/31 2,420 2,450 2,390 2,430 197,000
1991/10/30 2,510 2,510 2,420 2,430 226,000
1991/10/29 2,540 2,550 2,520 2,520 379,000
1991/10/28 2,540 2,540 2,510 2,520 323,000
1991/10/25 2,470 2,500 2,470 2,500 164,000
1991/10/24 2,510 2,530 2,500 2,510 323,000
1991/10/23 2,530 2,530 2,500 2,500 252,000
1991/10/22 2,540 2,560 2,500 2,550 570,000
1991/10/21 2,570 2,600 2,540 2,570 1,356,000
1991/10/18 2,500 2,570 2,500 2,530 1,356,000
1991/10/17 2,390 2,500 2,390 2,480 550,000
1991/10/16 2,410 2,410 2,370 2,390 115,000
1991/10/15 2,380 2,410 2,370 2,410 92,000
1991/10/14 2,410 2,420 2,390 2,390 92,000
1991/10/11 2,420 2,440 2,410 2,410 245,000
1991/10/09 2,400 2,450 2,400 2,440 629,000
1991/10/08 2,400 2,420 2,400 2,410 326,000
1991/10/07 2,380 2,420 2,380 2,400 267,000
1991/10/04 2,460 2,460 2,360 2,400 537,000
1991/10/03 2,400 2,440 2,390 2,430 502,000
1991/10/02 2,400 2,410 2,390 2,410 105,000
1991/10/01 2,360 2,430 2,310 2,430 264,000
1991/09/30 2,410 2,410 2,370 2,370 38,000
1991/09/27 2,440 2,440 2,380 2,420 570,000
1991/09/26 2,430 2,430 2,390 2,420 246,000
1991/09/25 2,430 2,440 2,400 2,430 345,000
1991/09/24 2,390 2,420 2,370 2,420 272,000
1991/09/20 2,400 2,420 2,370 2,400 410,000
1991/09/19 2,350 2,410 2,350 2,400 342,000
1991/09/18 2,350 2,390 2,310 2,310 249,000
1991/09/17 2,440 2,440 2,380 2,390 519,000
1991/09/13 2,400 2,440 2,380 2,420 1,373,000
1991/09/12 2,340 2,420 2,340 2,420 732,000
1991/09/11 2,300 2,350 2,270 2,320 420,000
1991/09/10 2,300 2,330 2,260 2,330 369,000
1991/09/09 2,240 2,290 2,240 2,260 85,000
1991/09/06 2,280 2,300 2,240 2,280 370,000
1991/09/05 2,170 2,270 2,170 2,260 382,000
1991/09/04 2,180 2,180 2,150 2,160 21,000
1991/09/03 2,140 2,180 2,140 2,180 152,000
1991/09/02 2,150 2,180 2,130 2,180 196,000
1991/08/30 2,120 2,150 2,100 2,150 369,000
1991/08/29 2,080 2,090 2,050 2,080 228,000
1991/08/28 1,950 1,980 1,950 1,970 125,000
1991/08/27 1,970 1,990 1,950 1,950 179,000
1991/08/26 2,020 2,020 1,980 2,010 325,000
1991/08/23 2,050 2,050 2,000 2,030 169,000
1991/08/22 2,040 2,050 2,020 2,040 375,000
1991/08/21 1,940 2,020 1,940 1,960 268,000
1991/08/20 1,910 1,960 1,840 1,960 346,000
1991/08/19 1,950 1,970 1,870 1,880 390,000
1991/08/16 2,040 2,040 1,970 1,970 313,000
1991/08/15 2,100 2,120 2,040 2,060 458,000
1991/08/14 2,040 2,070 2,030 2,060 131,000
1991/08/13 2,080 2,090 2,040 2,050 97,000
1991/08/12 2,150 2,150 2,070 2,120 275,000
1991/08/09 2,120 2,170 2,100 2,160 782,000
1991/08/08 2,120 2,120 2,100 2,120 132,000
1991/08/07 2,120 2,120 2,100 2,100 56,000
1991/08/06 2,100 2,130 2,090 2,110 85,000
1991/08/05 2,120 2,130 2,110 2,120 21,000
1991/08/02 2,130 2,130 2,110 2,110 79,000
1991/08/01 2,130 2,160 2,120 2,150 60,000
1991/07/31 2,120 2,150 2,110 2,140 162,000
1991/07/30 2,090 2,120 2,090 2,110 160,000
1991/07/29 2,090 2,100 2,090 2,100 149,000
1991/07/26 2,180 2,180 2,070 2,070 326,000
1991/07/25 2,200 2,200 2,140 2,140 280,000
1991/07/24 2,120 2,180 2,120 2,180 233,000
1991/07/23 2,160 2,190 2,160 2,160 185,000
1991/07/22 2,190 2,210 2,180 2,200 87,000
1991/07/19 2,210 2,240 2,200 2,230 61,000
1991/07/18 2,220 2,230 2,140 2,220 222,000
1991/07/17 2,240 2,250 2,220 2,240 177,000
1991/07/16 2,230 2,270 2,200 2,250 257,000
1991/07/15 2,200 2,250 2,180 2,250 89,000
1991/07/12 2,150 2,200 2,150 2,180 152,000
1991/07/11 2,140 2,180 2,120 2,140 203,000
1991/07/10 2,090 2,150 2,050 2,150 204,000
1991/07/09 1,980 2,100 1,890 2,050 607,000
1991/07/08 2,130 2,130 1,960 1,980 430,000
1991/07/05 2,180 2,180 2,130 2,130 136,000
1991/07/04 2,110 2,170 2,110 2,140 210,000
1991/07/03 2,240 2,240 2,120 2,190 189,000
1991/07/02 2,260 2,290 2,250 2,250 132,000
1991/07/01 2,280 2,300 2,210 2,290 238,000
1991/06/28 2,250 2,280 2,160 2,160 213,000
1991/06/27 2,260 2,270 2,230 2,250 118,000
1991/06/26 2,330 2,340 2,270 2,280 161,000
1991/06/25 2,250 2,330 2,250 2,330 253,000
1991/06/24 2,410 2,410 2,320 2,320 107,000
1991/06/21 2,370 2,390 2,370 2,370 108,000
1991/06/20 2,350 2,370 2,350 2,370 304,000
1991/06/19 2,410 2,410 2,330 2,370 441,000
1991/06/18 2,400 2,400 2,370 2,380 219,000
1991/06/17 2,470 2,470 2,410 2,430 218,000
1991/06/14 2,460 2,480 2,440 2,450 397,000
1991/06/13 2,430 2,460 2,420 2,460 376,000
1991/06/12 2,410 2,440 2,400 2,440 337,000
1991/06/11 2,360 2,380 2,360 2,370 203,000
1991/06/10 2,370 2,380 2,360 2,370 193,000
1991/06/07 2,390 2,440 2,390 2,400 624,000
1991/06/06 2,380 2,420 2,350 2,400 528,000
1991/06/05 2,420 2,430 2,360 2,400 283,000
1991/06/04 2,440 2,460 2,410 2,440 1,542,000
1991/06/03 2,450 2,460 2,420 2,440 677,000
1991/05/31 2,350 2,420 2,340 2,420 1,338,000
1991/05/30 2,320 2,330 2,280 2,310 603,000
1991/05/29 2,290 2,330 2,260 2,290 508,000
1991/05/28 2,190 2,280 2,190 2,250 325,000
1991/05/27 2,240 2,240 2,170 2,170 104,000
1991/05/24 2,200 2,220 2,180 2,220 116,000
1991/05/23 2,240 2,240 2,160 2,170 47,000
1991/05/22 2,170 2,200 2,160 2,200 204,000
1991/05/21 2,130 2,150 2,090 2,130 109,000
1991/05/20 2,250 2,250 2,120 2,130 202,000
1991/05/17 2,270 2,270 2,200 2,250 58,000
1991/05/16 2,260 2,260 2,230 2,230 156,000
1991/05/15 2,270 2,270 2,230 2,230 91,000
1991/05/14 2,210 2,250 2,200 2,230 53,000
1991/05/13 2,240 2,260 2,200 2,210 81,000
1991/05/10 2,200 2,280 2,190 2,280 161,000
1991/05/09 2,200 2,200 2,170 2,190 77,000
1991/05/08 2,160 2,200 2,160 2,190 128,000
1991/05/07 2,190 2,200 2,180 2,180 31,000
1991/05/02 2,230 2,240 2,180 2,230 469,000
1991/05/01 2,200 2,250 2,190 2,230 276,000
1991/04/30 2,170 2,200 2,170 2,200 100,000
1991/04/26 2,220 2,230 2,180 2,180 230,000
1991/04/25 2,260 2,270 2,200 2,210 385,000
1991/04/24 2,290 2,290 2,260 2,280 158,000
1991/04/23 2,300 2,300 2,250 2,250 159,000
1991/04/22 2,360 2,360 2,320 2,320 94,000
1991/04/19 2,370 2,390 2,330 2,370 302,000
1991/04/18 2,420 2,420 2,350 2,380 597,000
1991/04/17 2,370 2,380 2,320 2,380 250,000
1991/04/16 2,390 2,400 2,320 2,380 196,000
1991/04/15 2,400 2,400 2,370 2,380 241,000
1991/04/12 2,410 2,430 2,380 2,420 410,000
1991/04/11 2,410 2,430 2,370 2,400 410,000
1991/04/10 2,440 2,460 2,400 2,400 1,502,000
1991/04/09 2,450 2,500 2,400 2,410 2,909,000
1991/04/08 2,350 2,460 2,330 2,410 1,470,000
1991/04/05 2,320 2,340 2,280 2,330 123,000
1991/04/04 2,320 2,340 2,300 2,300 180,000
1991/04/03 2,350 2,350 2,280 2,280 326,000
1991/04/02 2,330 2,330 2,270 2,310 253,000
1991/04/01 2,220 2,330 2,220 2,330 267,000
1991/03/29 2,290 2,290 2,250 2,250 68,000
1991/03/28 2,220 2,290 2,200 2,290 142,000
1991/03/27 2,320 2,320 2,220 2,220 114,000
1991/03/26 2,330 2,370 2,270 2,310 960,000
1991/03/26 1 -> 1.10 分割
1991/03/25 2,450 2,490 2,430 2,490 636,000
1991/03/22 2,480 2,500 2,410 2,420 377,000
1991/03/20 2,530 2,530 2,480 2,500 500,000
1991/03/19 2,540 2,550 2,500 2,550 743,000
1991/03/18 2,590 2,590 2,520 2,530 97,000
1991/03/15 2,530 2,570 2,530 2,550 123,000
1991/03/14 2,550 2,580 2,510 2,520 230,000
1991/03/13 2,620 2,630 2,550 2,590 329,000
1991/03/12 2,550 2,630 2,550 2,610 904,000
1991/03/11 2,550 2,580 2,540 2,550 811,000
1991/03/08 2,520 2,580 2,510 2,540 708,000
1991/03/07 2,590 2,590 2,510 2,510 171,000
1991/03/06 2,550 2,630 2,550 2,550 555,000
1991/03/05 2,510 2,540 2,510 2,530 134,000
1991/03/04 2,480 2,550 2,480 2,510 196,000
1991/03/01 2,550 2,590 2,500 2,520 573,000
1991/02/28 2,660 2,680 2,570 2,580 580,000
1991/02/27 2,580 2,660 2,550 2,630 521,000
1991/02/26 2,670 2,720 2,570 2,620 2,630,000
1991/02/25 2,560 2,670 2,560 2,630 714,000
1991/02/22 2,730 2,750 2,580 2,600 2,316,000
1991/02/21 2,700 2,780 2,640 2,690 3,695,000
1991/02/20 2,520 2,720 2,510 2,720 5,809,000
1991/02/19 2,480 2,590 2,470 2,500 2,284,000
1991/02/18 2,450 2,470 2,390 2,440 1,095,000
1991/02/15 2,310 2,380 2,280 2,370 805,000
1991/02/14 2,380 2,420 2,340 2,350 1,005,000
1991/02/13 2,140 2,300 2,130 2,300 1,004,000
1991/02/12 2,200 2,200 2,130 2,130 155,000
1991/02/08 2,150 2,170 2,120 2,120 475,000
1991/02/07 2,110 2,150 2,100 2,120 406,000
1991/02/06 2,170 2,220 2,110 2,120 1,168,000
1991/02/05 2,110 2,180 2,100 2,150 1,074,000
1991/02/04 2,060 2,090 2,050 2,080 1,010,000
1991/02/01 1,960 2,060 1,960 2,050 902,000
1991/01/31 1,950 2,000 1,950 1,980 737,000
1991/01/30 1,940 1,950 1,910 1,920 344,000
1991/01/29 1,960 1,960 1,930 1,930 202,000
1991/01/28 1,930 1,950 1,920 1,940 134,000
1991/01/25 1,880 1,980 1,880 1,950 489,000
1991/01/24 1,790 1,870 1,790 1,850 339,000
1991/01/23 1,820 1,820 1,760 1,790 172,000
1991/01/22 1,860 1,880 1,840 1,850 177,000
1991/01/21 1,880 1,890 1,850 1,890 241,000
1991/01/18 1,930 1,930 1,860 1,860 543,000
1991/01/17 1,740 1,920 1,740 1,900 1,165,000
1991/01/16 1,830 1,830 1,740 1,770 125,000
1991/01/14 1,820 1,880 1,820 1,860 251,000
1991/01/11 1,820 1,880 1,790 1,880 488,000
1991/01/10 1,720 1,810 1,720 1,800 544,000
1991/01/09 1,710 1,780 1,680 1,750 228,000
1991/01/08 1,790 1,790 1,720 1,720 98,000
1991/01/07 1,840 1,840 1,810 1,810 98,000
1991/01/04 1,800 1,900 1,800 1,900 60,000

このページの先頭へ