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
1993/12/30 1,670 1,690 1,660 1,690 40,000
1993/12/29 1,690 1,690 1,660 1,670 84,000
1993/12/28 1,660 1,690 1,660 1,690 85,000
1993/12/27 1,660 1,670 1,650 1,660 103,000
1993/12/24 1,700 1,710 1,660 1,660 146,000
1993/12/22 1,720 1,730 1,700 1,700 147,000
1993/12/21 1,750 1,750 1,710 1,730 132,000
1993/12/20 1,780 1,780 1,720 1,720 220,000
1993/12/17 1,780 1,780 1,760 1,780 196,000
1993/12/16 1,790 1,790 1,760 1,760 167,000
1993/12/15 1,720 1,740 1,710 1,730 157,000
1993/12/14 1,720 1,730 1,700 1,710 145,000
1993/12/13 1,690 1,730 1,690 1,710 156,000
1993/12/10 1,650 1,710 1,630 1,710 399,000
1993/12/09 1,630 1,660 1,630 1,640 304,000
1993/12/08 1,640 1,650 1,590 1,600 250,000
1993/12/07 1,630 1,680 1,610 1,640 207,000
1993/12/06 1,700 1,700 1,630 1,650 233,000
1993/12/03 1,710 1,720 1,680 1,700 600,000
1993/12/02 1,700 1,770 1,690 1,740 590,000
1993/12/01 1,620 1,680 1,610 1,680 516,000
1993/11/30 1,600 1,620 1,570 1,590 428,000
1993/11/29 1,590 1,610 1,520 1,600 506,000
1993/11/26 1,730 1,740 1,680 1,680 440,000
1993/11/25 1,740 1,770 1,720 1,720 262,000
1993/11/24 1,780 1,800 1,760 1,760 339,000
1993/11/22 1,790 1,790 1,760 1,770 300,000
1993/11/19 1,810 1,820 1,790 1,810 772,000
1993/11/18 1,840 1,850 1,820 1,830 235,000
1993/11/17 1,840 1,850 1,830 1,830 168,000
1993/11/16 1,840 1,860 1,840 1,850 157,000
1993/11/15 1,880 1,880 1,850 1,870 177,000
1993/11/12 1,840 1,870 1,840 1,870 372,000
1993/11/11 1,860 1,870 1,820 1,840 261,000
1993/11/10 1,870 1,880 1,830 1,850 353,000
1993/11/09 1,920 1,920 1,870 1,900 408,000
1993/11/08 1,920 1,930 1,890 1,900 271,000
1993/11/05 1,930 1,950 1,860 1,920 569,000
1993/11/04 1,980 1,990 1,950 1,960 186,000
1993/11/02 1,980 2,000 1,980 1,980 506,000
1993/11/01 1,980 1,980 1,960 1,960 98,000
1993/10/29 1,960 1,970 1,950 1,960 202,000
1993/10/28 1,980 1,990 1,960 1,960 288,000
1993/10/27 1,980 2,000 1,970 1,980 388,000
1993/10/26 1,980 1,990 1,970 1,970 206,000
1993/10/25 2,000 2,010 1,970 1,970 440,000
1993/10/22 2,000 2,010 1,980 1,990 570,000
1993/10/21 2,030 2,030 2,000 2,020 195,000
1993/10/20 2,020 2,060 2,010 2,030 412,000
1993/10/19 2,050 2,050 2,020 2,020 202,000
1993/10/18 2,040 2,050 2,040 2,040 86,000
1993/10/15 2,040 2,060 2,040 2,050 194,000
1993/10/14 2,060 2,060 2,030 2,040 214,000
1993/10/13 2,080 2,090 2,060 2,080 438,000
1993/10/12 2,090 2,090 2,070 2,080 314,000
1993/10/08 2,050 2,050 2,030 2,050 267,000
1993/10/07 2,030 2,050 2,030 2,040 178,000
1993/10/06 2,020 2,050 2,020 2,030 173,000
1993/10/05 2,030 2,050 2,020 2,020 278,000
1993/10/04 2,030 2,050 2,030 2,030 185,000
1993/10/01 2,060 2,060 2,040 2,050 110,000
1993/09/30 2,040 2,060 2,040 2,040 139,000
1993/09/29 2,070 2,070 2,040 2,050 442,000
1993/09/28 2,050 2,080 2,050 2,080 761,000
1993/09/27 2,030 2,040 2,020 2,030 238,000
1993/09/24 2,020 2,030 2,010 2,030 316,000
1993/09/22 2,020 2,030 2,000 2,010 245,000
1993/09/21 2,030 2,060 2,030 2,060 398,000
1993/09/20 2,030 2,030 2,010 2,010 340,000
1993/09/17 2,060 2,060 2,020 2,040 350,000
1993/09/16 2,080 2,080 2,040 2,060 406,000
1993/09/14 2,100 2,100 2,080 2,090 189,000
1993/09/13 2,100 2,110 2,090 2,090 271,000
1993/09/10 2,090 2,100 2,080 2,100 699,000
1993/09/09 2,110 2,120 2,080 2,090 1,337,000
1993/09/08 2,060 2,100 2,060 2,080 586,000
1993/09/07 2,040 2,090 2,040 2,060 597,000
1993/09/06 2,060 2,060 2,050 2,050 180,000
1993/09/03 2,040 2,070 2,040 2,050 309,000
1993/09/02 2,050 2,070 2,040 2,060 163,000
1993/09/01 2,060 2,060 2,040 2,060 141,000
1993/08/31 2,050 2,070 2,040 2,070 119,000
1993/08/30 2,050 2,050 2,040 2,050 162,000
1993/08/27 2,040 2,070 2,040 2,050 214,000
1993/08/26 2,030 2,060 2,030 2,060 254,000
1993/08/25 2,030 2,050 2,020 2,040 276,000
1993/08/24 2,030 2,040 2,020 2,020 114,000
1993/08/23 2,030 2,040 2,020 2,020 169,000
1993/08/20 2,030 2,040 2,030 2,030 130,000
1993/08/19 2,040 2,060 2,030 2,030 314,000
1993/08/18 2,040 2,060 2,040 2,050 277,000
1993/08/17 2,050 2,060 2,040 2,040 242,000
1993/08/16 2,050 2,050 2,030 2,040 1,623,000
1993/08/13 2,050 2,060 2,030 2,060 1,806,000
1993/08/12 2,060 2,070 2,040 2,040 521,000
1993/08/11 2,020 2,050 2,020 2,040 605,000
1993/08/10 2,020 2,050 2,010 2,020 310,000
1993/08/09 2,010 2,030 2,010 2,030 142,000
1993/08/06 2,010 2,020 2,000 2,010 164,000
1993/08/05 2,030 2,030 2,000 2,010 170,000
1993/08/04 2,020 2,020 2,000 2,010 295,000
1993/08/03 2,020 2,040 2,020 2,020 191,000
1993/08/02 2,030 2,050 2,020 2,020 189,000
1993/07/30 2,060 2,080 2,040 2,060 611,000
1993/07/29 2,040 2,070 2,030 2,070 306,000
1993/07/28 2,010 2,050 2,010 2,050 213,000
1993/07/27 2,030 2,050 2,020 2,040 195,000
1993/07/26 2,030 2,030 2,020 2,030 127,000
1993/07/23 2,040 2,040 2,020 2,040 238,000
1993/07/22 2,070 2,080 2,030 2,040 142,000
1993/07/21 2,090 2,090 2,060 2,070 258,000
1993/07/20 2,090 2,100 2,070 2,100 278,000
1993/07/19 2,070 2,100 2,050 2,100 191,000
1993/07/16 2,080 2,090 2,050 2,090 394,000
1993/07/15 2,060 2,070 2,050 2,050 329,000
1993/07/14 2,070 2,070 2,040 2,050 341,000
1993/07/13 2,030 2,060 2,020 2,060 466,000
1993/07/12 2,020 2,040 2,000 2,010 391,000
1993/07/09 1,990 2,010 1,990 2,010 166,000
1993/07/08 2,020 2,020 1,990 2,000 164,000
1993/07/07 2,010 2,030 2,000 2,010 182,000
1993/07/06 2,000 2,030 2,000 2,010 120,000
1993/07/05 2,020 2,020 1,990 1,990 233,000
1993/07/02 2,030 2,030 1,990 2,020 180,000
1993/07/01 2,000 2,040 2,000 2,040 479,000
1993/06/30 2,000 2,030 1,990 2,020 527,000
1993/06/29 1,980 1,990 1,960 1,970 436,000
1993/06/28 1,970 1,970 1,950 1,970 650,000
1993/06/25 1,980 1,990 1,950 1,950 783,000
1993/06/24 1,960 1,990 1,960 1,970 670,000
1993/06/23 1,970 1,990 1,960 1,960 949,000
1993/06/22 1,980 1,990 1,950 1,970 882,000
1993/06/21 2,030 2,030 1,940 1,950 1,599,000
1993/06/18 2,100 2,110 2,070 2,080 513,000
1993/06/17 2,120 2,140 2,090 2,090 522,000
1993/06/16 2,140 2,150 2,100 2,140 492,000
1993/06/15 2,150 2,160 2,140 2,150 766,000
1993/06/14 2,200 2,200 2,170 2,170 372,000
1993/06/11 2,230 2,240 2,190 2,200 620,000
1993/06/10 2,230 2,240 2,200 2,220 424,000
1993/06/08 2,250 2,250 2,220 2,220 312,000
1993/06/07 2,270 2,270 2,240 2,250 197,000
1993/06/04 2,270 2,280 2,240 2,240 710,000
1993/06/03 2,240 2,270 2,230 2,270 854,000
1993/06/02 2,230 2,240 2,220 2,230 565,000
1993/06/01 2,220 2,260 2,220 2,250 520,000
1993/05/31 2,290 2,300 2,260 2,260 659,000
1993/05/28 2,300 2,310 2,290 2,300 425,000
1993/05/27 2,340 2,350 2,310 2,320 655,000
1993/05/26 2,300 2,330 2,290 2,330 822,000
1993/05/25 2,360 2,360 2,310 2,310 751,000
1993/05/24 2,380 2,380 2,340 2,350 983,000
1993/05/21 2,340 2,390 2,330 2,380 3,303,999
1993/05/20 2,350 2,370 2,340 2,350 5,178,999
1993/05/19 2,350 2,360 2,320 2,330 8,603,998
1993/05/18 2,260 2,260 2,220 2,230 773,000
1993/05/17 2,270 2,300 2,260 2,280 1,464,000
1993/05/14 2,270 2,290 2,260 2,280 942,000
1993/05/13 2,250 2,310 2,220 2,270 2,361,000
1993/05/12 2,270 2,280 2,220 2,260 2,904,999
1993/05/11 2,160 2,270 2,150 2,260 4,241,999
1993/05/10 2,140 2,150 2,120 2,140 520,000
1993/05/07 2,110 2,140 2,110 2,140 265,000
1993/05/06 2,150 2,150 2,130 2,130 543,000
1993/04/30 2,120 2,150 2,110 2,140 1,167,000
1993/04/28 2,120 2,140 2,100 2,120 1,013,000
1993/04/27 2,090 2,110 2,080 2,110 1,145,000
1993/04/26 2,070 2,070 2,060 2,070 166,000
1993/04/23 2,080 2,080 2,060 2,070 339,000
1993/04/22 2,100 2,100 2,060 2,090 306,000
1993/04/21 2,070 2,070 2,040 2,070 268,000
1993/04/20 2,090 2,100 2,060 2,070 591,000
1993/04/19 2,100 2,100 2,070 2,100 339,000
1993/04/16 2,130 2,130 2,090 2,110 770,000
1993/04/15 2,110 2,130 2,100 2,120 659,000
1993/04/14 2,100 2,120 2,090 2,090 869,000
1993/04/13 2,040 2,080 2,040 2,080 558,000
1993/04/12 2,080 2,090 2,020 2,030 352,000
1993/04/09 2,090 2,090 2,050 2,060 935,000
1993/04/08 2,060 2,080 2,030 2,080 662,000
1993/04/07 2,020 2,070 2,010 2,030 697,000
1993/04/06 2,050 2,060 2,030 2,030 593,000
1993/04/05 2,080 2,100 2,030 2,030 397,000
1993/04/02 2,120 2,130 2,080 2,080 801,000
1993/04/01 2,030 2,090 2,010 2,090 728,000
1993/03/31 2,050 2,050 2,020 2,020 482,000
1993/03/30 2,030 2,070 2,030 2,050 628,000
1993/03/29 2,020 2,040 2,000 2,020 612,000
1993/03/26 2,070 2,070 1,990 2,020 1,769,000
1993/03/26 1 -> 1.20 分割
1993/03/25 2,340 2,440 2,330 2,440 1,960,000
1993/03/24 2,320 2,370 2,320 2,350 2,186,000
1993/03/23 2,280 2,340 2,260 2,320 893,000
1993/03/22 2,280 2,300 2,270 2,280 405,000
1993/03/19 2,310 2,320 2,260 2,280 566,000
1993/03/18 2,330 2,330 2,270 2,270 831,000
1993/03/17 2,240 2,290 2,220 2,290 1,054,000
1993/03/16 2,230 2,240 2,200 2,240 557,000
1993/03/15 2,240 2,250 2,230 2,250 532,000
1993/03/12 2,170 2,230 2,170 2,230 1,197,000
1993/03/11 2,160 2,180 2,150 2,170 624,000
1993/03/10 2,150 2,160 2,150 2,160 243,000
1993/03/09 2,170 2,180 2,150 2,160 613,000
1993/03/08 2,150 2,180 2,150 2,170 1,787,000
1993/03/05 2,120 2,160 2,120 2,130 1,471,000
1993/03/04 2,160 2,160 2,120 2,120 1,203,000
1993/03/03 2,180 2,190 2,140 2,160 1,310,000
1993/03/02 2,160 2,210 2,140 2,200 734,000
1993/03/01 2,170 2,170 2,150 2,170 390,000
1993/02/26 2,130 2,180 2,120 2,160 1,094,000
1993/02/25 2,120 2,130 2,110 2,120 304,000
1993/02/24 2,120 2,140 2,100 2,100 419,000
1993/02/23 2,100 2,120 2,100 2,120 428,000
1993/02/22 2,140 2,140 2,070 2,110 352,000
1993/02/19 2,140 2,160 2,130 2,150 1,078,000
1993/02/18 2,080 2,120 2,070 2,120 611,000
1993/02/17 2,060 2,060 2,050 2,060 243,000
1993/02/16 2,090 2,090 2,070 2,070 119,000
1993/02/15 2,100 2,100 2,080 2,090 492,000
1993/02/12 2,080 2,100 2,060 2,090 200,000
1993/02/10 2,040 2,080 2,040 2,080 412,000
1993/02/09 2,030 2,060 2,030 2,040 1,059,000
1993/02/08 2,060 2,060 2,040 2,040 223,000
1993/02/05 2,050 2,070 2,050 2,060 251,000
1993/02/04 2,070 2,070 2,030 2,040 82,000
1993/02/03 2,040 2,080 2,030 2,070 278,000
1993/02/02 2,030 2,060 2,020 2,020 208,000
1993/02/01 2,020 2,030 2,010 2,020 55,000
1993/01/29 2,030 2,030 2,000 2,010 258,000
1993/01/28 2,000 2,030 1,990 2,000 118,000
1993/01/27 2,010 2,020 1,980 1,990 297,000
1993/01/26 2,040 2,050 2,020 2,020 159,000
1993/01/25 2,060 2,060 2,040 2,040 90,000
1993/01/22 2,070 2,070 2,040 2,050 121,000
1993/01/21 2,070 2,070 2,050 2,060 125,000
1993/01/20 2,080 2,090 2,060 2,060 447,000
1993/01/19 2,060 2,080 2,060 2,080 159,000
1993/01/18 2,070 2,070 2,050 2,070 128,000
1993/01/14 2,080 2,090 2,060 2,090 236,000
1993/01/13 2,090 2,110 2,080 2,100 709,000
1993/01/12 2,080 2,090 2,070 2,090 156,000
1993/01/11 2,110 2,110 2,080 2,080 260,000
1993/01/08 2,060 2,120 2,060 2,080 559,000
1993/01/07 2,050 2,060 2,040 2,060 349,000
1993/01/06 2,050 2,050 2,040 2,040 83,000
1993/01/05 2,050 2,060 2,040 2,040 132,000
1993/01/04 2,030 2,060 2,030 2,050 54,000

このページの先頭へ