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
2000/12/29 782 788 771 779 763,000
2000/12/28 759 780 759 779 2,677,000
2000/12/27 741 751 725 730 1,029,000
2000/12/26 772 775 748 760 654,000
2000/12/25 783 793 755 772 1,322,000
2000/12/22 750 767 741 753 3,266,000
2000/12/21 703 729 703 720 2,496,000
2000/12/20 746 770 713 730 3,492,000
2000/12/19 791 812 776 776 2,553,000
2000/12/18 829 837 773 796 2,946,000
2000/12/15 849 873 824 849 2,613,000
2000/12/14 833 870 830 850 2,603,000
2000/12/13 880 885 840 842 5,293,000
2000/12/12 835 880 830 877 8,307,000
2000/12/11 787 828 787 815 2,188,000
2000/12/08 810 814 785 790 1,328,000
2000/12/07 770 810 766 796 3,161,000
2000/12/06 820 836 780 780 3,552,000
2000/12/05 825 865 803 807 7,261,000
2000/12/04 824 840 820 828 4,418,000
2000/12/01 780 827 773 808 12,003,000
2000/11/30 761 794 760 780 8,404,000
2000/11/29 723 770 723 770 7,416,000
2000/11/28 690 722 688 715 3,465,000
2000/11/27 666 698 663 690 1,625,000
2000/11/24 680 680 666 666 1,063,000
2000/11/22 699 715 686 686 2,893,000
2000/11/21 665 688 660 681 1,560,000
2000/11/20 671 678 662 670 1,786,000
2000/11/17 670 690 658 685 4,349,000
2000/11/16 698 707 685 699 1,218,000
2000/11/15 722 728 698 698 2,096,000
2000/11/14 696 733 681 723 4,520,000
2000/11/13 686 705 682 690 2,038,000
2000/11/10 735 735 710 716 1,975,000
2000/11/09 737 743 720 730 1,324,000
2000/11/08 750 756 745 748 1,452,000
2000/11/07 775 776 746 767 1,682,000
2000/11/06 770 786 763 778 5,271,000
2000/11/02 748 763 735 763 5,551,000
2000/11/01 701 739 691 739 4,660,000
2000/10/31 689 690 656 681 3,697,000
2000/10/30 718 728 687 691 1,882,000
2000/10/27 730 730 691 708 2,059,000
2000/10/26 689 753 659 730 5,455,000
2000/10/25 741 744 696 709 2,586,000
2000/10/24 700 745 693 740 5,512,000
2000/10/23 730 800 690 710 11,933,000
2000/10/20 707 728 691 725 6,428,000
2000/10/19 698 705 682 690 3,938,000
2000/10/18 664 686 660 681 3,255,000
2000/10/17 683 691 653 658 3,925,000
2000/10/16 663 701 656 699 6,431,000
2000/10/13 620 664 620 653 6,279,000
2000/10/12 631 636 615 616 1,622,000
2000/10/11 630 658 630 650 8,183,000
2000/10/10 590 631 590 629 5,055,000
2000/10/06 604 610 591 600 2,524,000
2000/10/05 585 621 584 608 8,653,000
2000/10/04 554 585 554 574 1,728,000
2000/10/03 550 580 549 574 2,644,000
2000/10/02 531 543 530 541 897,000
2000/09/29 530 551 529 551 773,000
2000/09/28 539 543 530 542 561,000
2000/09/27 530 551 525 538 810,000
2000/09/26 565 565 540 540 462,000
2000/09/25 543 560 541 551 1,250,000
2000/09/22 547 548 535 539 1,946,000
2000/09/21 561 561 554 557 1,534,000
2000/09/20 570 579 561 571 1,350,000
2000/09/19 568 576 557 565 1,643,000
2000/09/18 590 598 583 588 1,185,000
2000/09/14 583 589 570 582 3,063,000
2000/09/13 588 605 583 590 11,466,000
2000/09/12 562 583 553 578 12,545,000
2000/09/11 529 558 528 557 5,518,000
2000/09/08 546 553 522 539 6,579,000
2000/09/07 520 542 515 539 5,869,000
2000/09/06 500 508 499 500 872,000
2000/09/05 510 510 491 498 1,101,000
2000/09/04 529 530 505 510 978,000
2000/09/01 510 529 505 528 2,179,000
2000/08/31 490 513 486 510 2,184,000
2000/08/30 505 506 490 490 606,000
2000/08/29 499 514 492 514 968,000
2000/08/28 509 513 496 500 1,274,000
2000/08/25 520 530 509 509 923,000
2000/08/24 518 525 516 522 941,000
2000/08/23 539 540 523 523 1,203,000
2000/08/22 521 543 521 540 2,035,000
2000/08/21 534 534 523 526 681,000
2000/08/18 537 537 520 535 1,422,000
2000/08/17 555 556 528 540 3,042,000
2000/08/16 526 557 520 550 8,425,000
2000/08/15 519 524 508 523 1,500,000
2000/08/14 525 525 513 517 1,281,000
2000/08/11 500 522 500 515 2,628,000
2000/08/10 502 503 492 499 1,539,000
2000/08/09 505 515 495 501 2,934,000
2000/08/08 480 510 480 505 4,343,000
2000/08/07 480 480 470 475 395,000
2000/08/04 476 486 470 470 1,601,000
2000/08/03 495 495 470 470 1,017,000
2000/08/02 488 501 486 495 1,925,000
2000/08/01 485 492 480 488 2,489,000
2000/07/31 450 475 435 475 2,420,000
2000/07/28 461 472 456 459 1,965,000
2000/07/27 482 485 451 461 1,474,000
2000/07/26 480 494 475 487 1,656,000
2000/07/25 464 474 460 474 1,201,000
2000/07/24 465 474 450 462 1,915,000
2000/07/21 495 499 465 465 1,407,000
2000/07/19 450 490 445 490 3,116,000
2000/07/18 485 486 461 463 2,290,000
2000/07/17 519 520 495 497 1,387,000
2000/07/14 488 520 476 511 3,921,000
2000/07/13 516 516 486 490 3,946,000
2000/07/12 530 530 498 516 5,784,000
2000/07/11 510 557 509 540 13,229,000
2000/07/10 481 508 480 508 8,751,000
2000/07/07 460 475 450 472 4,454,000
2000/07/06 433 468 433 455 8,001,000
2000/07/05 434 438 428 428 1,381,000
2000/07/04 450 450 429 429 2,302,000
2000/07/03 433 446 431 445 3,724,000
2000/06/30 413 430 410 428 2,795,000
2000/06/29 417 420 407 412 3,674,000
2000/06/28 425 437 420 422 7,012,000
2000/06/27 410 426 403 425 9,466,000
2000/06/26 377 407 373 407 7,345,000
2000/06/23 363 378 361 377 2,521,000
2000/06/22 389 392 371 371 4,094,000
2000/06/21 374 385 372 384 4,743,000
2000/06/20 360 376 360 374 6,314,000
2000/06/19 360 362 351 354 1,025,000
2000/06/16 357 362 348 362 3,074,000
2000/06/15 364 366 357 357 4,258,000
2000/06/14 352 372 352 357 8,228,000
2000/06/13 347 360 345 352 4,549,000
2000/06/12 352 353 341 349 1,913,000
2000/06/09 330 350 330 349 6,669,000
2000/06/08 321 327 321 327 1,249,000
2000/06/07 330 339 320 320 4,011,000
2000/06/06 305 325 304 325 1,380,000
2000/06/05 310 314 303 304 795,000
2000/06/02 309 311 306 307 521,000
2000/06/01 310 315 304 305 698,000
2000/05/31 305 310 304 310 628,000
2000/05/30 308 308 303 303 529,000
2000/05/29 306 310 302 306 606,000
2000/05/26 301 303 300 302 561,000
2000/05/25 314 314 301 306 878,000
2000/05/24 301 311 300 309 1,230,000
2000/05/23 305 309 301 301 749,000
2000/05/22 310 313 306 308 712,000
2000/05/19 312 315 303 315 967,000
2000/05/18 305 315 302 312 1,500,000
2000/05/17 310 313 305 305 2,110,000
2000/05/16 329 332 317 322 4,675,000
2000/05/15 315 326 314 324 6,218,000
2000/05/12 298 308 298 307 2,878,000
2000/05/11 292 296 290 294 1,354,000
2000/05/10 286 292 286 290 698,000
2000/05/09 290 292 285 285 692,000
2000/05/08 284 290 283 289 938,000
2000/05/02 278 285 276 280 597,000
2000/05/01 273 275 272 275 555,000
2000/04/28 284 284 276 277 391,000
2000/04/27 272 281 269 281 1,051,000
2000/04/26 270 270 266 268 701,000
2000/04/25 273 275 267 270 419,000
2000/04/24 269 274 266 270 408,000
2000/04/21 275 278 265 269 405,000
2000/04/20 271 276 269 276 443,000
2000/04/19 268 269 265 269 543,000
2000/04/18 269 274 260 263 574,000
2000/04/17 265 272 263 264 867,000
2000/04/14 279 282 276 280 470,000
2000/04/13 272 285 272 280 552,000
2000/04/12 271 273 269 271 433,000
2000/04/11 273 275 267 269 1,038,000
2000/04/10 280 281 274 275 512,000
2000/04/07 281 283 275 278 617,000
2000/04/06 289 290 283 285 342,000
2000/04/05 294 295 287 288 655,000
2000/04/04 301 304 294 296 1,187,000
2000/04/03 288 299 288 297 1,392,000
2000/03/31 285 289 282 286 419,000
2000/03/30 287 292 280 280 1,134,000
2000/03/29 271 286 270 283 1,282,000
2000/03/28 270 273 266 269 412,000
2000/03/27 260 267 260 263 520,000
2000/03/24 265 265 257 258 411,000
2000/03/23 256 262 256 260 265,000
2000/03/22 262 263 255 256 315,000
2000/03/21 265 266 255 262 254,000
2000/03/17 255 265 255 263 433,000
2000/03/16 258 263 255 263 215,000
2000/03/15 258 261 256 258 271,000
2000/03/14 265 266 259 263 317,000
2000/03/13 266 269 260 267 575,000
2000/03/10 259 267 259 263 879,000
2000/03/09 269 270 261 264 261,000
2000/03/08 263 268 258 259 307,000
2000/03/07 260 272 260 269 294,000
2000/03/06 272 275 266 270 423,000
2000/03/03 278 284 271 271 463,000
2000/03/02 270 281 270 278 335,000
2000/03/01 266 278 266 275 332,000
2000/02/29 265 272 265 265 302,000
2000/02/28 275 275 267 269 404,000
2000/02/25 271 274 267 274 243,000
2000/02/24 270 274 264 266 208,000
2000/02/23 260 269 260 269 407,000
2000/02/22 262 268 258 260 381,000
2000/02/21 262 264 260 260 447,000
2000/02/18 269 269 262 262 872,000
2000/02/17 265 272 263 272 321,000
2000/02/16 265 268 260 263 409,000
2000/02/15 268 275 265 265 542,000
2000/02/14 270 274 266 266 436,000
2000/02/10 285 285 271 280 564,000
2000/02/09 290 295 284 285 313,000
2000/02/08 300 302 291 295 582,000
2000/02/07 293 300 290 300 582,000
2000/02/04 298 299 288 290 694,000
2000/02/03 304 311 295 300 1,260,000
2000/02/02 289 302 284 299 1,077,000
2000/02/01 296 296 285 289 460,000
2000/01/31 287 295 287 291 405,000
2000/01/28 295 295 280 284 585,000
2000/01/27 292 294 285 290 581,000
2000/01/26 299 300 287 292 1,038,000
2000/01/25 288 304 285 299 2,409,000
2000/01/24 289 289 283 287 740,000
2000/01/21 272 285 270 281 624,000
2000/01/20 270 273 269 270 331,000
2000/01/19 280 285 270 273 338,000
2000/01/18 289 289 277 285 261,000
2000/01/17 288 291 283 286 497,000
2000/01/14 275 291 275 286 843,000
2000/01/13 265 273 260 270 945,000
2000/01/12 265 268 260 263 371,000
2000/01/11 265 275 262 265 430,000
2000/01/07 260 265 260 261 535,000
2000/01/06 267 267 250 254 276,000
2000/01/05 245 263 242 262 525,000
2000/01/04 248 252 246 246 192,000

このページの先頭へ