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
2007/12/28 1,960 1,960 1,920 1,929 674,000
2007/12/27 2,000 2,000 1,978 1,984 1,868,000
2007/12/26 2,005 2,015 1,980 2,015 800,000
2007/12/25 1,979 2,005 1,970 1,996 1,601,000
2007/12/21 1,950 1,976 1,927 1,965 1,784,000
2007/12/20 1,980 1,986 1,922 1,927 1,879,000
2007/12/19 1,945 1,964 1,917 1,920 1,813,000
2007/12/18 1,911 1,958 1,865 1,925 1,982,000
2007/12/17 2,010 2,010 1,933 1,941 1,917,000
2007/12/14 2,030 2,050 1,984 2,005 3,654,000
2007/12/13 2,085 2,100 2,015 2,025 2,145,000
2007/12/12 2,040 2,120 2,030 2,115 1,923,000
2007/12/11 2,050 2,090 2,030 2,080 1,798,000
2007/12/10 2,035 2,040 1,999 2,030 1,442,000
2007/12/07 2,020 2,050 2,020 2,035 1,611,000
2007/12/06 2,010 2,015 1,974 2,000 1,910,000
2007/12/05 1,962 1,970 1,916 1,958 2,319,000
2007/12/04 1,999 2,040 1,971 1,977 2,440,000
2007/12/03 2,040 2,070 1,995 2,025 1,721,000
2007/11/30 2,020 2,055 2,015 2,050 1,999,000
2007/11/29 2,060 2,060 2,015 2,015 1,427,000
2007/11/28 1,997 2,020 1,966 1,983 2,292,000
2007/11/27 1,935 2,005 1,905 1,972 2,977,000
2007/11/26 1,947 2,030 1,924 1,993 3,075,000
2007/11/22 1,876 1,927 1,839 1,890 2,469,000
2007/11/21 1,883 1,948 1,830 1,846 4,360,000
2007/11/20 1,850 1,884 1,793 1,876 5,392,000
2007/11/19 1,970 2,015 1,894 1,902 2,165,000
2007/11/16 1,950 2,005 1,931 1,991 3,015,000
2007/11/15 2,000 2,045 1,950 1,982 5,886,000
2007/11/14 1,939 2,055 1,932 2,050 4,897,000
2007/11/13 1,838 1,900 1,811 1,886 3,223,000
2007/11/12 1,793 1,837 1,783 1,837 3,106,000
2007/11/09 1,881 1,978 1,854 1,868 5,448,000
2007/11/08 1,880 1,947 1,830 1,893 6,591,000
2007/11/07 2,080 2,095 2,020 2,025 2,078,000
2007/11/06 2,060 2,090 2,045 2,060 2,119,000
2007/11/05 2,140 2,140 2,090 2,120 780,000
2007/11/02 2,155 2,165 2,130 2,150 2,725,000
2007/11/01 2,300 2,330 2,245 2,255 963,000
2007/10/31 2,295 2,300 2,250 2,285 1,438,000
2007/10/30 2,300 2,305 2,250 2,270 2,290,000
2007/10/29 2,275 2,285 2,250 2,265 908,000
2007/10/26 2,265 2,265 2,205 2,225 837,000
2007/10/25 2,270 2,285 2,190 2,225 1,010,000
2007/10/24 2,280 2,290 2,230 2,250 1,326,000
2007/10/23 2,335 2,360 2,200 2,225 2,735,000
2007/10/22 2,215 2,255 2,175 2,255 1,898,000
2007/10/19 2,360 2,365 2,280 2,320 1,358,000
2007/10/18 2,295 2,375 2,295 2,365 1,465,000
2007/10/17 2,440 2,440 2,220 2,275 4,956,000
2007/10/16 2,350 2,415 2,335 2,400 2,509,000
2007/10/15 2,355 2,380 2,315 2,355 1,249,000
2007/10/12 2,325 2,425 2,280 2,350 4,213,000
2007/10/11 2,270 2,300 2,250 2,290 1,395,000
2007/10/10 2,235 2,275 2,235 2,265 1,720,000
2007/10/09 2,180 2,215 2,165 2,200 1,452,000
2007/10/05 2,125 2,175 2,105 2,160 1,322,000
2007/10/04 2,120 2,150 2,110 2,115 1,362,000
2007/10/03 2,150 2,165 2,095 2,120 2,313,000
2007/10/02 2,175 2,190 2,150 2,170 1,532,000
2007/10/01 2,165 2,175 2,115 2,135 2,054,000
2007/09/28 2,285 2,290 2,200 2,215 1,487,000
2007/09/27 2,220 2,275 2,215 2,275 1,638,000
2007/09/26 2,285 2,325 2,200 2,210 1,804,000
2007/09/25 2,205 2,250 2,165 2,235 933,000
2007/09/21 2,210 2,235 2,160 2,195 1,580,000
2007/09/20 2,270 2,275 2,210 2,210 3,210,000
2007/09/19 2,075 2,200 2,070 2,190 2,303,000
2007/09/18 2,040 2,040 2,010 2,020 1,215,000
2007/09/14 2,040 2,045 1,985 2,045 5,394,000
2007/09/13 2,020 2,050 2,010 2,035 2,032,000
2007/09/12 1,983 2,030 1,957 1,977 2,157,000
2007/09/11 1,969 1,983 1,933 1,967 1,486,000
2007/09/10 1,950 1,979 1,935 1,954 1,558,000
2007/09/07 2,025 2,025 1,986 2,010 1,741,000
2007/09/06 1,950 2,025 1,950 2,025 1,554,000
2007/09/05 2,055 2,075 1,987 1,990 1,426,000
2007/09/04 2,060 2,065 2,040 2,050 786,000
2007/09/03 2,055 2,085 2,045 2,065 1,244,000
2007/08/31 2,000 2,070 1,980 2,040 1,928,000
2007/08/30 2,020 2,020 1,982 1,990 1,717,000
2007/08/29 1,935 1,957 1,908 1,957 1,743,000
2007/08/28 1,992 2,015 1,965 1,980 1,527,000
2007/08/27 2,035 2,060 1,993 2,000 1,466,000
2007/08/24 2,015 2,030 1,999 2,020 1,793,000
2007/08/23 2,095 2,105 2,045 2,065 1,747,000
2007/08/22 2,085 2,090 2,005 2,015 1,228,000
2007/08/21 2,005 2,085 1,969 2,045 1,206,000
2007/08/20 2,065 2,100 1,983 2,000 1,961,000
2007/08/17 2,120 2,120 1,950 1,964 3,189,000
2007/08/16 2,100 2,130 2,030 2,115 3,067,000
2007/08/15 2,245 2,255 2,165 2,170 1,910,000
2007/08/14 2,285 2,300 2,240 2,265 1,285,000
2007/08/13 2,305 2,325 2,265 2,280 2,315,000
2007/08/10 2,310 2,445 2,300 2,355 4,743,000
2007/08/09 2,390 2,480 2,360 2,385 3,811,000
2007/08/08 2,405 2,435 2,230 2,310 6,740,000
2007/08/07 2,425 2,515 2,360 2,445 4,388,000
2007/08/06 2,370 2,430 2,355 2,410 1,605,000
2007/08/03 2,475 2,480 2,425 2,440 1,223,000
2007/08/02 2,495 2,510 2,375 2,460 2,469,000
2007/08/01 2,470 2,550 2,465 2,490 2,094,000
2007/07/31 2,465 2,510 2,455 2,465 1,428,000
2007/07/30 2,405 2,475 2,405 2,475 1,650,000
2007/07/27 2,450 2,465 2,430 2,445 1,952,000
2007/07/26 2,500 2,565 2,490 2,525 1,948,000
2007/07/25 2,475 2,510 2,460 2,495 1,447,000
2007/07/24 2,535 2,540 2,500 2,515 1,942,000
2007/07/23 2,490 2,550 2,470 2,530 2,480,000
2007/07/20 2,495 2,540 2,490 2,500 3,184,000
2007/07/19 2,415 2,470 2,415 2,455 3,091,000
2007/07/18 2,395 2,395 2,370 2,375 2,716,000
2007/07/17 2,375 2,430 2,365 2,390 2,812,000
2007/07/13 2,335 2,350 2,310 2,330 1,823,000
2007/07/12 2,310 2,355 2,305 2,320 2,077,000
2007/07/11 2,265 2,280 2,240 2,260 1,910,000
2007/07/10 2,330 2,335 2,305 2,310 1,356,000
2007/07/09 2,350 2,360 2,330 2,350 1,156,000
2007/07/06 2,340 2,340 2,315 2,325 1,068,000
2007/07/05 2,320 2,380 2,320 2,335 1,158,000
2007/07/04 2,300 2,315 2,290 2,310 634,000
2007/07/03 2,310 2,325 2,300 2,305 1,524,000
2007/07/02 2,295 2,305 2,265 2,270 1,495,000
2007/06/29 2,305 2,310 2,290 2,310 1,084,000
2007/06/28 2,300 2,310 2,275 2,295 1,078,000
2007/06/27 2,325 2,325 2,260 2,260 1,783,000
2007/06/26 2,315 2,360 2,305 2,345 1,312,000
2007/06/25 2,390 2,390 2,320 2,330 1,263,000
2007/06/22 2,400 2,420 2,380 2,400 1,518,000
2007/06/21 2,390 2,435 2,370 2,425 1,647,000
2007/06/20 2,380 2,435 2,370 2,400 1,850,000
2007/06/19 2,375 2,415 2,370 2,400 2,059,000
2007/06/18 2,360 2,385 2,340 2,355 1,287,000
2007/06/15 2,390 2,420 2,345 2,345 3,510,000
2007/06/14 2,295 2,335 2,270 2,310 2,318,000
2007/06/13 2,205 2,275 2,200 2,255 1,862,000
2007/06/12 2,295 2,315 2,220 2,255 3,529,000
2007/06/11 2,365 2,370 2,265 2,315 2,408,000
2007/06/08 2,400 2,400 2,335 2,345 4,363,000
2007/06/07 2,340 2,425 2,340 2,420 2,447,000
2007/06/06 2,360 2,390 2,340 2,380 1,666,000
2007/06/05 2,375 2,380 2,350 2,355 1,295,000
2007/06/04 2,350 2,375 2,325 2,345 1,767,000
2007/06/01 2,345 2,350 2,315 2,335 1,598,000
2007/05/31 2,300 2,330 2,290 2,305 2,250,000
2007/05/30 2,285 2,310 2,255 2,270 2,590,000
2007/05/29 2,255 2,280 2,240 2,255 1,784,000
2007/05/28 2,290 2,305 2,265 2,275 2,001,000
2007/05/25 2,200 2,270 2,195 2,260 2,616,000
2007/05/24 2,270 2,295 2,220 2,230 3,443,000
2007/05/23 2,355 2,355 2,260 2,265 3,701,000
2007/05/22 2,255 2,365 2,250 2,355 5,098,000
2007/05/21 2,230 2,260 2,225 2,230 2,414,000
2007/05/18 2,195 2,250 2,165 2,240 4,816,000
2007/05/17 2,135 2,210 2,115 2,195 6,826,000
2007/05/16 2,020 2,240 2,015 2,170 17,006,000
2007/05/15 1,788 2,000 1,781 1,944 9,829,000
2007/05/14 1,909 1,923 1,871 1,878 2,358,000
2007/05/11 1,940 1,940 1,896 1,904 2,250,000
2007/05/10 1,935 1,958 1,928 1,943 2,040,000
2007/05/09 1,902 1,932 1,890 1,928 1,706,000
2007/05/08 1,900 1,912 1,879 1,902 1,653,000
2007/05/07 1,880 1,907 1,875 1,899 1,353,000
2007/05/02 1,826 1,857 1,822 1,850 1,185,000
2007/05/01 1,846 1,846 1,808 1,824 1,948,000
2007/04/27 1,857 1,879 1,837 1,850 2,136,000
2007/04/26 1,862 1,876 1,844 1,871 1,838,000
2007/04/25 1,839 1,861 1,819 1,832 1,525,000
2007/04/24 1,875 1,877 1,841 1,849 1,821,000
2007/04/23 1,880 1,894 1,855 1,861 1,931,000
2007/04/20 1,861 1,867 1,837 1,844 1,492,000
2007/04/19 1,891 1,900 1,840 1,860 2,787,000
2007/04/18 1,880 1,915 1,879 1,908 2,150,000
2007/04/17 1,928 1,928 1,864 1,873 2,116,000
2007/04/16 1,891 1,918 1,884 1,907 2,043,000
2007/04/13 1,931 1,937 1,868 1,881 3,576,000
2007/04/12 1,941 1,942 1,920 1,930 1,630,000
2007/04/11 1,939 1,965 1,931 1,956 2,173,000
2007/04/10 1,924 1,935 1,918 1,922 1,621,000
2007/04/09 1,930 1,947 1,913 1,937 1,597,000
2007/04/06 1,913 1,933 1,898 1,912 2,266,000
2007/04/05 1,886 1,917 1,865 1,906 7,216,000
2007/04/04 1,951 1,982 1,951 1,976 2,311,000
2007/04/03 1,914 1,950 1,907 1,950 2,630,000
2007/04/02 1,948 1,950 1,901 1,906 2,417,000
2007/03/30 1,958 1,963 1,926 1,934 2,102,000
2007/03/29 1,918 1,925 1,886 1,923 1,505,000
2007/03/28 1,933 1,963 1,904 1,915 4,166,000
2007/03/27 1,895 1,949 1,890 1,931 3,164,000
2007/03/26 1,886 1,908 1,865 1,896 1,632,000
2007/03/23 1,902 1,912 1,865 1,875 2,434,000
2007/03/22 1,882 1,913 1,879 1,901 2,541,000
2007/03/20 1,874 1,884 1,857 1,861 2,119,000
2007/03/19 1,819 1,850 1,809 1,845 2,506,000
2007/03/16 1,832 1,848 1,788 1,818 5,022,000
2007/03/15 1,805 1,855 1,800 1,844 4,758,000
2007/03/14 1,766 1,790 1,760 1,769 4,196,000
2007/03/13 1,830 1,863 1,824 1,826 5,893,000
2007/03/12 1,765 1,797 1,759 1,793 3,674,000
2007/03/09 1,775 1,775 1,744 1,751 5,967,000
2007/03/08 1,680 1,757 1,675 1,755 4,671,000
2007/03/07 1,756 1,760 1,695 1,701 4,936,000
2007/03/06 1,714 1,758 1,707 1,738 4,731,000
2007/03/05 1,761 1,768 1,671 1,684 4,532,000
2007/03/02 1,800 1,800 1,735 1,778 5,371,000
2007/03/01 1,800 1,808 1,774 1,802 4,740,000
2007/02/28 1,776 1,803 1,766 1,798 4,420,000
2007/02/27 1,879 1,879 1,852 1,866 2,488,000
2007/02/26 1,916 1,923 1,844 1,868 4,532,000
2007/02/23 1,894 1,900 1,864 1,889 4,757,000
2007/02/22 1,881 1,916 1,878 1,916 3,527,000
2007/02/21 1,866 1,875 1,843 1,863 4,245,000
2007/02/20 1,900 1,901 1,863 1,864 3,506,000
2007/02/19 1,884 1,887 1,862 1,885 4,818,000
2007/02/16 1,905 1,911 1,870 1,880 7,045,000
2007/02/15 2,045 2,045 1,951 1,958 7,896,000
2007/02/14 2,145 2,165 2,060 2,095 3,559,000
2007/02/13 2,070 2,120 2,060 2,105 2,077,000
2007/02/09 2,085 2,110 2,055 2,085 2,216,000
2007/02/08 2,095 2,105 2,080 2,095 1,023,000
2007/02/07 2,115 2,120 2,090 2,095 1,244,000
2007/02/06 2,170 2,180 2,125 2,125 1,548,000
2007/02/05 2,150 2,170 2,125 2,155 1,349,000
2007/02/02 2,145 2,165 2,140 2,145 941,000
2007/02/01 2,110 2,140 2,095 2,140 1,416,000
2007/01/31 2,095 2,105 2,070 2,100 1,542,000
2007/01/30 2,115 2,115 2,080 2,090 1,097,000
2007/01/29 2,090 2,125 2,060 2,110 1,279,000
2007/01/26 2,130 2,130 2,060 2,080 2,388,000
2007/01/25 2,115 2,135 2,095 2,125 2,275,000
2007/01/24 2,090 2,125 2,085 2,100 2,601,000
2007/01/23 2,035 2,045 2,010 2,030 1,305,000
2007/01/22 2,010 2,050 2,005 2,045 1,529,000
2007/01/19 2,005 2,005 1,973 1,990 1,496,000
2007/01/18 1,979 2,000 1,962 2,000 2,102,000
2007/01/17 1,960 1,970 1,931 1,958 1,813,000
2007/01/16 1,962 1,980 1,952 1,959 1,516,000
2007/01/15 1,934 1,978 1,919 1,962 2,324,000
2007/01/12 1,909 1,933 1,890 1,920 2,718,000
2007/01/11 1,925 1,954 1,900 1,905 1,887,000
2007/01/10 1,956 1,975 1,911 1,927 2,014,000
2007/01/09 1,950 1,992 1,935 1,976 1,760,000
2007/01/05 2,030 2,030 1,967 1,975 2,338,000
2007/01/04 2,050 2,060 2,035 2,045 562,000

このページの先頭へ