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
2004/12/30 941 942 933 937 425,000
2004/12/29 940 946 933 933 756,000
2004/12/28 945 946 934 940 710,000
2004/12/27 951 951 921 948 928,000
2004/12/24 945 955 945 950 1,913,000
2004/12/22 936 942 931 941 1,694,000
2004/12/21 929 930 923 923 2,110,000
2004/12/20 919 927 910 925 2,757,000
2004/12/17 898 914 896 909 2,641,000
2004/12/16 897 903 894 897 3,649,000
2004/12/15 885 897 880 890 2,735,000
2004/12/14 874 883 870 880 3,143,000
2004/12/13 872 872 857 864 1,848,000
2004/12/10 845 864 844 862 4,265,000
2004/12/09 882 882 854 854 1,876,000
2004/12/08 886 887 870 872 1,619,000
2004/12/07 885 895 880 895 2,550,000
2004/12/06 896 896 867 875 2,219,000
2004/12/03 905 906 883 886 2,966,000
2004/12/02 865 882 861 877 2,273,000
2004/12/01 854 857 840 846 3,267,000
2004/11/30 895 895 875 884 1,920,000
2004/11/29 885 905 882 902 1,607,000
2004/11/26 891 892 882 884 1,314,000
2004/11/25 893 893 879 891 1,165,000
2004/11/24 893 899 884 894 1,979,000
2004/11/22 918 918 893 911 1,588,000
2004/11/19 933 938 926 926 2,054,000
2004/11/18 925 928 919 926 2,470,000
2004/11/17 925 929 913 915 3,009,000
2004/11/16 920 928 916 923 2,920,000
2004/11/15 900 911 895 905 3,277,000
2004/11/12 890 905 883 890 5,527,000
2004/11/11 931 931 889 891 9,339,000
2004/11/10 1,014 1,023 948 961 5,139,000
2004/11/09 998 1,015 994 1,005 2,838,000
2004/11/08 1,059 1,070 1,032 1,038 1,655,000
2004/11/05 1,085 1,087 1,072 1,079 1,311,000
2004/11/04 1,071 1,076 1,051 1,054 1,654,000
2004/11/02 1,022 1,075 1,021 1,070 4,864,000
2004/11/01 1,083 1,106 1,082 1,102 718,000
2004/10/29 1,122 1,123 1,095 1,123 799,000
2004/10/28 1,118 1,118 1,094 1,102 582,000
2004/10/27 1,081 1,104 1,068 1,103 1,008,000
2004/10/26 1,070 1,079 1,064 1,074 505,000
2004/10/25 1,083 1,092 1,069 1,085 742,000
2004/10/22 1,101 1,107 1,084 1,098 571,000
2004/10/21 1,099 1,118 1,096 1,101 1,172,000
2004/10/20 1,100 1,111 1,072 1,084 763,000
2004/10/19 1,115 1,121 1,109 1,112 639,000
2004/10/18 1,101 1,102 1,083 1,095 513,000
2004/10/15 1,091 1,096 1,072 1,086 699,000
2004/10/14 1,110 1,112 1,092 1,092 1,121,000
2004/10/13 1,137 1,151 1,128 1,128 524,000
2004/10/12 1,152 1,153 1,133 1,143 775,000
2004/10/08 1,153 1,170 1,150 1,161 1,397,000
2004/10/07 1,153 1,162 1,141 1,152 1,180,000
2004/10/06 1,138 1,163 1,133 1,153 1,663,000
2004/10/05 1,158 1,165 1,144 1,155 1,182,000
2004/10/04 1,150 1,162 1,140 1,159 1,200,000
2004/10/01 1,133 1,140 1,124 1,132 1,040,000
2004/09/30 1,130 1,145 1,121 1,121 1,483,000
2004/09/29 1,130 1,137 1,105 1,125 1,290,000
2004/09/28 1,130 1,130 1,103 1,123 2,831,000
2004/09/27 1,089 1,094 1,071 1,078 742,000
2004/09/24 1,040 1,095 1,040 1,084 1,700,000
2004/09/22 1,060 1,074 1,040 1,045 733,000
2004/09/21 1,068 1,078 1,060 1,066 429,000
2004/09/17 1,072 1,084 1,059 1,062 1,255,000
2004/09/16 1,078 1,094 1,076 1,084 745,000
2004/09/15 1,098 1,102 1,075 1,076 819,000
2004/09/14 1,100 1,124 1,100 1,118 1,001,000
2004/09/13 1,079 1,100 1,068 1,096 596,000
2004/09/10 1,075 1,088 1,058 1,088 3,327,000
2004/09/09 1,109 1,113 1,083 1,097 1,193,000
2004/09/08 1,098 1,114 1,095 1,109 1,519,000
2004/09/07 1,093 1,095 1,080 1,093 1,017,000
2004/09/06 1,047 1,088 1,042 1,088 1,267,000
2004/09/03 1,067 1,068 1,042 1,055 435,000
2004/09/02 1,064 1,073 1,056 1,066 654,000
2004/09/01 1,049 1,068 1,048 1,066 782,000
2004/08/31 1,047 1,057 1,036 1,043 845,000
2004/08/30 1,055 1,063 1,047 1,057 550,000
2004/08/27 1,059 1,064 1,051 1,064 433,000
2004/08/26 1,080 1,083 1,056 1,067 881,000
2004/08/25 1,049 1,074 1,045 1,069 1,954,000
2004/08/24 1,048 1,049 1,035 1,043 520,000
2004/08/23 1,036 1,054 1,036 1,049 930,000
2004/08/20 1,040 1,046 1,028 1,036 604,000
2004/08/19 1,046 1,055 1,040 1,046 1,126,000
2004/08/18 1,028 1,038 1,022 1,036 665,000
2004/08/17 1,020 1,039 1,015 1,020 713,000
2004/08/16 1,001 1,016 993 1,012 526,000
2004/08/13 1,012 1,028 1,005 1,021 1,031,000
2004/08/12 1,034 1,037 1,022 1,030 392,000
2004/08/11 1,020 1,037 1,011 1,033 764,000
2004/08/10 1,008 1,019 1,004 1,010 528,000
2004/08/09 993 1,000 986 1,000 480,000
2004/08/06 991 1,010 990 1,007 579,000
2004/08/05 1,002 1,015 998 1,011 393,000
2004/08/04 1,002 1,020 982 991 1,075,000
2004/08/03 1,037 1,037 1,015 1,021 573,000
2004/08/02 1,040 1,045 1,025 1,036 531,000
2004/07/30 1,022 1,040 1,021 1,040 712,000
2004/07/29 1,036 1,036 996 1,009 1,050,000
2004/07/28 1,047 1,048 1,034 1,042 2,333,000
2004/07/27 1,009 1,009 992 998 631,000
2004/07/26 989 1,000 986 1,000 425,000
2004/07/23 1,006 1,009 997 1,007 545,000
2004/07/22 1,007 1,007 985 996 496,000
2004/07/21 999 1,011 999 1,008 386,000
2004/07/20 995 1,005 985 990 658,000
2004/07/16 991 1,014 987 1,011 458,000
2004/07/15 1,001 1,011 1,000 1,004 594,000
2004/07/14 1,030 1,034 1,002 1,003 426,000
2004/07/13 1,034 1,037 1,022 1,030 431,000
2004/07/12 1,040 1,040 1,016 1,033 867,000
2004/07/09 987 1,020 987 1,020 915,000
2004/07/08 1,011 1,016 992 997 571,000
2004/07/07 1,020 1,020 989 1,003 632,000
2004/07/06 1,032 1,041 1,004 1,006 1,190,000
2004/07/05 1,023 1,028 1,010 1,025 792,000
2004/07/02 1,024 1,036 1,018 1,022 1,739,000
2004/07/01 1,060 1,068 1,057 1,060 760,000
2004/06/30 1,050 1,057 1,044 1,050 1,040,000
2004/06/29 1,030 1,047 1,024 1,046 794,000
2004/06/28 1,034 1,039 1,030 1,037 815,000
2004/06/25 1,029 1,029 1,021 1,029 703,000
2004/06/24 1,024 1,029 1,016 1,022 960,000
2004/06/23 1,007 1,022 1,005 1,018 1,481,000
2004/06/22 996 1,006 991 1,003 1,176,000
2004/06/21 977 1,005 977 996 1,312,000
2004/06/18 982 983 955 968 1,012,000
2004/06/17 997 1,000 982 993 763,000
2004/06/16 1,006 1,011 993 997 852,000
2004/06/15 1,010 1,010 984 986 819,000
2004/06/14 1,018 1,026 1,008 1,012 1,203,000
2004/06/11 1,000 1,016 997 1,005 3,507,000
2004/06/10 960 993 954 987 835,000
2004/06/09 984 987 960 967 1,356,000
2004/06/08 988 990 978 989 1,203,000
2004/06/07 960 982 959 968 1,488,000
2004/06/04 950 964 940 950 1,037,000
2004/06/03 970 989 950 960 2,463,000
2004/06/02 955 991 954 969 2,683,000
2004/06/01 934 957 924 952 1,480,000
2004/05/31 930 935 906 924 1,021,000
2004/05/28 936 946 925 928 679,000
2004/05/27 931 948 930 936 753,000
2004/05/26 935 938 919 922 761,000
2004/05/25 933 934 908 914 1,105,000
2004/05/24 929 945 916 923 1,077,000
2004/05/21 934 935 915 928 1,416,000
2004/05/20 935 976 931 946 2,549,000
2004/05/19 910 932 906 927 1,770,000
2004/05/18 870 892 836 881 2,171,000
2004/05/17 934 939 872 900 1,653,000
2004/05/14 941 959 929 944 1,670,000
2004/05/13 953 955 921 931 1,167,000
2004/05/12 936 954 931 953 1,625,000
2004/05/11 917 939 912 926 1,629,000
2004/05/10 960 965 908 911 1,843,000
2004/05/07 951 980 946 965 1,809,000
2004/05/06 988 989 953 956 1,383,000
2004/04/30 989 990 972 978 1,650,000
2004/04/28 1,003 1,011 995 1,005 1,823,000
2004/04/27 991 1,004 989 993 1,264,000
2004/04/26 1,000 1,005 987 990 1,908,000
2004/04/23 1,016 1,027 995 999 1,843,000
2004/04/22 1,035 1,038 1,011 1,016 1,465,000
2004/04/21 1,014 1,039 1,008 1,032 2,414,000
2004/04/20 1,025 1,027 1,001 1,005 3,723,000
2004/04/19 1,085 1,085 1,019 1,030 2,418,000
2004/04/16 1,055 1,090 1,036 1,080 4,035,000
2004/04/15 1,077 1,097 1,045 1,055 4,803,000
2004/04/14 1,111 1,124 1,094 1,117 5,158,000
2004/04/13 1,181 1,189 1,164 1,179 1,367,000
2004/04/12 1,172 1,192 1,156 1,190 1,048,000
2004/04/09 1,194 1,194 1,160 1,171 1,044,000
2004/04/08 1,184 1,196 1,165 1,193 802,000
2004/04/07 1,190 1,191 1,176 1,184 875,000
2004/04/06 1,178 1,197 1,169 1,196 1,880,000
2004/04/05 1,183 1,183 1,156 1,160 930,000
2004/04/02 1,161 1,182 1,161 1,166 990,000
2004/04/01 1,140 1,164 1,140 1,158 913,000
2004/03/31 1,168 1,170 1,132 1,147 551,000
2004/03/30 1,180 1,182 1,161 1,168 513,000
2004/03/29 1,184 1,184 1,161 1,167 708,000
2004/03/26 1,190 1,191 1,167 1,167 1,146,000
2004/03/25 1,145 1,162 1,138 1,160 1,805,000
2004/03/24 1,113 1,147 1,103 1,138 1,951,000
2004/03/23 1,081 1,112 1,056 1,093 1,918,000
2004/03/22 1,115 1,120 1,100 1,100 1,511,000
2004/03/19 1,146 1,146 1,125 1,132 1,110,000
2004/03/18 1,189 1,190 1,142 1,150 1,195,000
2004/03/17 1,111 1,135 1,110 1,129 1,111,000
2004/03/16 1,129 1,135 1,105 1,117 881,000
2004/03/15 1,130 1,140 1,114 1,124 1,262,000
2004/03/12 1,087 1,129 1,087 1,127 5,087,000
2004/03/11 1,140 1,147 1,124 1,127 2,245,000
2004/03/10 1,176 1,184 1,158 1,165 1,491,000
2004/03/09 1,165 1,193 1,165 1,193 1,479,000
2004/03/08 1,185 1,194 1,173 1,185 1,518,000
2004/03/05 1,174 1,178 1,149 1,159 2,057,000
2004/03/04 1,113 1,142 1,113 1,134 1,130,000
2004/03/03 1,115 1,130 1,100 1,112 1,347,000
2004/03/02 1,111 1,117 1,100 1,110 988,000
2004/03/01 1,110 1,129 1,103 1,110 1,455,000
2004/02/27 1,087 1,110 1,085 1,094 2,108,000
2004/02/26 1,075 1,080 1,057 1,080 1,091,000
2004/02/25 1,060 1,075 1,056 1,074 581,000
2004/02/24 1,086 1,088 1,049 1,055 665,000
2004/02/23 1,069 1,094 1,060 1,089 1,243,000
2004/02/20 1,075 1,075 1,052 1,060 886,000
2004/02/19 1,065 1,079 1,056 1,075 1,548,000
2004/02/18 1,038 1,054 1,030 1,047 1,517,000
2004/02/17 1,007 1,030 1,007 1,023 723,000
2004/02/16 1,021 1,030 1,012 1,015 469,000
2004/02/13 1,010 1,030 1,004 1,019 1,486,000
2004/02/12 1,008 1,011 1,000 1,000 1,662,000
2004/02/10 1,017 1,022 990 998 578,000
2004/02/09 1,017 1,033 1,004 1,019 881,000
2004/02/06 1,023 1,024 991 1,002 567,000
2004/02/05 983 1,011 982 1,011 657,000
2004/02/04 1,020 1,020 986 994 1,194,000
2004/02/03 1,040 1,045 1,000 1,019 812,000
2004/02/02 1,044 1,062 1,037 1,049 650,000
2004/01/30 1,030 1,040 1,020 1,036 646,000
2004/01/29 1,044 1,044 1,010 1,020 1,578,000
2004/01/28 1,052 1,059 1,040 1,047 959,000
2004/01/27 1,087 1,087 1,057 1,064 1,175,000
2004/01/26 1,070 1,091 1,064 1,088 2,076,000
2004/01/23 1,066 1,073 1,051 1,069 855,000
2004/01/22 1,076 1,078 1,058 1,058 973,000
2004/01/21 1,053 1,070 1,046 1,046 1,019,000
2004/01/20 1,075 1,079 1,051 1,060 899,000
2004/01/19 1,050 1,068 1,044 1,067 869,000
2004/01/16 1,026 1,035 1,014 1,025 2,149,000
2004/01/15 1,063 1,089 1,046 1,046 1,647,000
2004/01/14 1,108 1,108 1,071 1,083 2,543,000
2004/01/13 1,057 1,118 1,032 1,103 4,763,000
2004/01/09 1,098 1,115 1,080 1,115 3,322,000
2004/01/08 1,049 1,070 1,040 1,057 1,262,000
2004/01/07 1,042 1,060 1,019 1,033 2,303,000
2004/01/06 1,115 1,115 1,050 1,050 2,166,000
2004/01/05 1,100 1,100 1,067 1,080 1,252,000

このページの先頭へ