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
2012/12/28 2,671 2,691 2,650 2,676 1,286,000
2012/12/27 2,670 2,683 2,651 2,669 1,242,000
2012/12/26 2,658 2,663 2,621 2,641 1,383,000
2012/12/25 2,670 2,673 2,634 2,647 908,000
2012/12/21 2,708 2,708 2,611 2,611 1,674,000
2012/12/20 2,708 2,712 2,668 2,683 1,685,000
2012/12/19 2,627 2,705 2,627 2,705 2,089,000
2012/12/18 2,659 2,713 2,646 2,649 1,593,000
2012/12/17 2,707 2,718 2,667 2,671 1,354,000
2012/12/14 2,644 2,688 2,630 2,663 3,402,000
2012/12/13 2,692 2,699 2,653 2,669 1,849,000
2012/12/12 2,733 2,745 2,678 2,682 1,759,000
2012/12/11 2,754 2,759 2,727 2,740 1,041,000
2012/12/10 2,792 2,802 2,759 2,767 954,000
2012/12/07 2,808 2,809 2,781 2,782 1,004,000
2012/12/06 2,820 2,821 2,782 2,786 1,272,000
2012/12/05 2,773 2,806 2,766 2,806 1,617,000
2012/12/04 2,768 2,796 2,761 2,790 910,000
2012/12/03 2,719 2,794 2,719 2,781 1,265,000
2012/11/30 2,725 2,726 2,692 2,715 1,289,000
2012/11/29 2,718 2,732 2,695 2,716 940,000
2012/11/28 2,682 2,708 2,678 2,693 681,000
2012/11/27 2,677 2,714 2,676 2,709 920,000
2012/11/26 2,715 2,718 2,676 2,676 980,000
2012/11/22 2,720 2,721 2,667 2,679 907,000
2012/11/21 2,702 2,703 2,674 2,688 650,000
2012/11/20 2,713 2,713 2,679 2,679 553,000
2012/11/19 2,713 2,726 2,677 2,690 1,161,000
2012/11/16 2,688 2,690 2,661 2,680 1,447,000
2012/11/15 2,585 2,620 2,573 2,610 1,446,000
2012/11/14 2,527 2,539 2,494 2,526 1,735,000
2012/11/13 2,602 2,630 2,532 2,559 2,148,000
2012/11/12 2,632 2,655 2,592 2,618 1,493,000
2012/11/09 2,649 2,667 2,632 2,650 958,000
2012/11/08 2,645 2,695 2,642 2,681 1,420,000
2012/11/07 2,770 2,783 2,664 2,670 1,424,000
2012/11/06 2,710 2,746 2,700 2,735 875,000
2012/11/05 2,738 2,768 2,737 2,744 580,000
2012/11/02 2,751 2,802 2,751 2,777 1,085,000
2012/11/01 2,700 2,758 2,695 2,748 915,000
2012/10/31 2,771 2,772 2,731 2,745 1,603,000
2012/10/30 2,770 2,788 2,715 2,721 1,929,000
2012/10/29 2,752 2,794 2,751 2,790 979,000
2012/10/26 2,847 2,849 2,741 2,774 2,000,000
2012/10/25 2,790 2,832 2,789 2,832 964,000
2012/10/24 2,800 2,832 2,791 2,799 1,385,000
2012/10/23 2,830 2,858 2,829 2,850 1,111,000
2012/10/22 2,775 2,848 2,767 2,836 1,205,000
2012/10/19 2,791 2,841 2,786 2,811 1,967,000
2012/10/18 2,760 2,796 2,755 2,790 1,534,000
2012/10/17 2,744 2,759 2,733 2,747 1,512,000
2012/10/16 2,710 2,747 2,709 2,732 1,337,000
2012/10/15 2,697 2,712 2,674 2,684 1,899,000
2012/10/12 2,630 2,693 2,628 2,686 2,493,000
2012/10/11 2,576 2,613 2,549 2,590 1,265,000
2012/10/10 2,640 2,649 2,600 2,607 1,291,000
2012/10/09 2,667 2,701 2,666 2,683 1,337,000
2012/10/05 2,643 2,677 2,623 2,659 1,373,000
2012/10/04 2,643 2,648 2,619 2,644 945,000
2012/10/03 2,585 2,636 2,573 2,632 1,606,000
2012/10/02 2,546 2,570 2,541 2,560 616,000
2012/10/01 2,599 2,599 2,518 2,539 1,203,000
2012/09/28 2,614 2,618 2,580 2,605 1,138,000
2012/09/27 2,627 2,631 2,572 2,610 1,229,000
2012/09/26 2,621 2,657 2,617 2,626 1,884,000
2012/09/25 2,585 2,625 2,581 2,624 1,787,000
2012/09/24 2,564 2,589 2,548 2,586 1,407,000
2012/09/21 2,518 2,578 2,517 2,564 1,291,000
2012/09/20 2,538 2,565 2,527 2,532 1,578,000
2012/09/19 2,585 2,591 2,555 2,566 1,130,000
2012/09/18 2,558 2,579 2,558 2,563 1,051,000
2012/09/14 2,556 2,577 2,552 2,574 2,662,000
2012/09/13 2,522 2,548 2,510 2,539 1,010,000
2012/09/12 2,489 2,525 2,479 2,525 920,000
2012/09/11 2,468 2,494 2,460 2,479 507,000
2012/09/10 2,470 2,485 2,456 2,481 515,000
2012/09/07 2,487 2,489 2,458 2,488 988,000
2012/09/06 2,424 2,428 2,396 2,422 778,000
2012/09/05 2,411 2,431 2,395 2,395 1,103,000
2012/09/04 2,395 2,405 2,379 2,398 601,000
2012/09/03 2,409 2,432 2,395 2,396 629,000
2012/08/31 2,418 2,442 2,410 2,410 732,000
2012/08/30 2,451 2,454 2,418 2,440 1,020,000
2012/08/29 2,499 2,508 2,456 2,462 1,258,000
2012/08/28 2,530 2,530 2,490 2,501 727,000
2012/08/27 2,526 2,535 2,504 2,508 606,000
2012/08/24 2,493 2,511 2,485 2,497 573,000
2012/08/23 2,476 2,536 2,459 2,529 1,129,000
2012/08/22 2,512 2,519 2,485 2,494 1,011,000
2012/08/21 2,525 2,537 2,521 2,526 509,000
2012/08/20 2,532 2,548 2,514 2,526 689,000
2012/08/17 2,514 2,531 2,508 2,522 932,000
2012/08/16 2,518 2,528 2,510 2,519 790,000
2012/08/15 2,513 2,523 2,484 2,508 782,000
2012/08/14 2,495 2,519 2,486 2,505 1,251,000
2012/08/13 2,465 2,475 2,444 2,473 711,000
2012/08/10 2,467 2,481 2,450 2,472 970,000
2012/08/09 2,480 2,510 2,473 2,492 1,918,000
2012/08/08 2,452 2,480 2,452 2,472 1,275,000
2012/08/07 2,405 2,427 2,403 2,423 852,000
2012/08/06 2,378 2,413 2,376 2,403 813,000
2012/08/03 2,332 2,347 2,318 2,329 597,000
2012/08/02 2,360 2,401 2,354 2,371 741,000
2012/08/01 2,392 2,392 2,348 2,365 930,000
2012/07/31 2,390 2,427 2,387 2,414 886,000
2012/07/30 2,398 2,400 2,384 2,396 534,000
2012/07/27 2,341 2,361 2,335 2,361 743,000
2012/07/26 2,287 2,301 2,251 2,292 822,000
2012/07/25 2,290 2,293 2,251 2,270 865,000
2012/07/24 2,327 2,334 2,293 2,313 743,000
2012/07/23 2,322 2,353 2,320 2,322 698,000
2012/07/20 2,382 2,397 2,359 2,365 1,128,000
2012/07/19 2,400 2,413 2,376 2,394 985,000
2012/07/18 2,382 2,398 2,377 2,386 1,227,000
2012/07/17 2,342 2,378 2,316 2,360 919,000
2012/07/13 2,288 2,338 2,287 2,326 1,023,000
2012/07/12 2,340 2,345 2,292 2,292 1,042,000
2012/07/11 2,367 2,367 2,326 2,347 1,452,000
2012/07/10 2,363 2,395 2,351 2,372 1,324,000
2012/07/09 2,351 2,390 2,346 2,359 771,000
2012/07/06 2,392 2,418 2,377 2,381 997,000
2012/07/05 2,385 2,401 2,372 2,384 1,028,000
2012/07/04 2,375 2,405 2,375 2,397 1,744,000
2012/07/03 2,336 2,361 2,333 2,354 849,000
2012/07/02 2,319 2,323 2,291 2,313 789,000
2012/06/29 2,269 2,303 2,238 2,295 1,109,000
2012/06/28 2,238 2,265 2,220 2,262 1,509,000
2012/06/27 2,189 2,199 2,165 2,198 871,000
2012/06/26 2,191 2,212 2,180 2,189 1,298,000
2012/06/25 2,223 2,228 2,198 2,205 865,000
2012/06/22 2,246 2,255 2,220 2,222 1,388,000
2012/06/21 2,244 2,298 2,240 2,278 1,319,000
2012/06/20 2,263 2,264 2,230 2,244 1,189,000
2012/06/19 2,260 2,278 2,234 2,243 1,082,000
2012/06/18 2,262 2,274 2,242 2,264 1,070,000
2012/06/15 2,232 2,236 2,203 2,212 968,000
2012/06/14 2,226 2,245 2,216 2,225 1,257,000
2012/06/13 2,220 2,240 2,202 2,232 1,112,000
2012/06/12 2,201 2,217 2,164 2,207 1,411,000
2012/06/11 2,218 2,230 2,187 2,201 937,000
2012/06/08 2,170 2,195 2,155 2,182 3,516,000
2012/06/07 2,174 2,210 2,169 2,182 1,442,000
2012/06/06 2,143 2,174 2,129 2,163 1,510,000
2012/06/05 2,081 2,149 2,070 2,145 1,425,000
2012/06/04 2,110 2,110 2,050 2,081 1,533,000
2012/06/01 2,102 2,137 2,102 2,119 1,147,000
2012/05/31 2,127 2,152 2,097 2,152 1,682,000
2012/05/30 2,185 2,185 2,139 2,163 989,000
2012/05/29 2,160 2,186 2,141 2,184 863,000
2012/05/28 2,196 2,196 2,157 2,175 782,000
2012/05/25 2,195 2,196 2,146 2,173 1,058,000
2012/05/24 2,159 2,173 2,132 2,162 1,513,000
2012/05/23 2,192 2,220 2,147 2,155 1,916,000
2012/05/22 2,142 2,166 2,126 2,142 982,000
2012/05/21 2,135 2,161 2,126 2,133 862,000
2012/05/18 2,140 2,160 2,125 2,125 1,414,000
2012/05/17 2,210 2,225 2,140 2,180 2,068,000
2012/05/16 2,248 2,257 2,201 2,211 1,510,000
2012/05/15 2,200 2,276 2,200 2,266 1,994,000
2012/05/14 2,232 2,319 2,196 2,232 1,672,000
2012/05/11 2,207 2,233 2,185 2,201 1,329,000
2012/05/10 2,205 2,223 2,169 2,214 1,260,000
2012/05/09 2,255 2,260 2,215 2,225 1,597,000
2012/05/08 2,275 2,296 2,260 2,266 953,000
2012/05/07 2,312 2,316 2,230 2,236 1,460,000
2012/05/02 2,378 2,387 2,362 2,362 1,096,000
2012/05/01 2,304 2,370 2,303 2,343 1,441,000
2012/04/27 2,349 2,375 2,301 2,312 1,495,000
2012/04/26 2,390 2,390 2,325 2,333 1,201,000
2012/04/25 2,337 2,357 2,325 2,355 1,210,000
2012/04/24 2,344 2,344 2,293 2,309 2,556,000
2012/04/23 2,400 2,450 2,400 2,405 1,170,000
2012/04/20 2,401 2,407 2,364 2,382 924,000
2012/04/19 2,399 2,406 2,372 2,392 1,025,000
2012/04/18 2,388 2,420 2,376 2,407 1,541,000
2012/04/17 2,351 2,362 2,322 2,338 1,527,000
2012/04/16 2,366 2,376 2,311 2,320 1,823,000
2012/04/13 2,429 2,435 2,397 2,413 2,839,000
2012/04/12 2,356 2,410 2,352 2,406 1,447,000
2012/04/11 2,319 2,363 2,314 2,356 1,447,000
2012/04/10 2,385 2,434 2,354 2,369 1,505,000
2012/04/09 2,342 2,393 2,342 2,364 1,827,000
2012/04/06 2,448 2,448 2,366 2,372 2,471,000
2012/04/05 2,420 2,477 2,418 2,470 2,376,000
2012/04/04 2,562 2,569 2,487 2,490 1,983,000
2012/04/03 2,564 2,587 2,560 2,578 676,000
2012/04/02 2,600 2,602 2,564 2,575 1,155,000
2012/03/30 2,546 2,589 2,539 2,565 1,244,000
2012/03/29 2,597 2,600 2,543 2,549 1,993,000
2012/03/28 2,571 2,611 2,571 2,607 1,186,000
2012/03/27 2,610 2,639 2,585 2,637 1,844,000
2012/03/26 2,523 2,591 2,515 2,578 1,565,000
2012/03/23 2,552 2,571 2,535 2,539 1,678,000
2012/03/22 2,588 2,603 2,569 2,591 1,293,000
2012/03/21 2,585 2,615 2,581 2,609 1,623,000
2012/03/19 2,562 2,605 2,546 2,600 1,521,000
2012/03/16 2,592 2,592 2,540 2,544 1,747,000
2012/03/15 2,549 2,600 2,546 2,577 2,218,000
2012/03/14 2,500 2,548 2,493 2,539 2,045,000
2012/03/13 2,469 2,506 2,458 2,472 1,631,000
2012/03/12 2,479 2,490 2,472 2,481 1,822,000
2012/03/09 2,493 2,493 2,431 2,457 4,301,000
2012/03/08 2,401 2,445 2,381 2,445 1,929,000
2012/03/07 2,355 2,372 2,323 2,367 1,484,000
2012/03/06 2,396 2,405 2,360 2,381 1,843,000
2012/03/05 2,377 2,396 2,374 2,380 1,803,000
2012/03/02 2,385 2,390 2,360 2,376 1,291,000
2012/03/01 2,375 2,395 2,351 2,368 1,599,000
2012/02/29 2,363 2,390 2,347 2,353 1,389,000
2012/02/28 2,299 2,347 2,298 2,344 1,253,000
2012/02/27 2,341 2,363 2,307 2,310 1,442,000
2012/02/24 2,253 2,286 2,238 2,285 2,119,000
2012/02/23 2,255 2,255 2,214 2,235 2,096,000
2012/02/22 2,229 2,256 2,210 2,255 1,773,000
2012/02/21 2,185 2,227 2,169 2,223 1,228,000
2012/02/20 2,240 2,240 2,176 2,189 1,503,000
2012/02/17 2,170 2,215 2,162 2,181 1,991,000
2012/02/16 2,126 2,162 2,126 2,134 1,432,000
2012/02/15 2,113 2,133 2,099 2,120 1,447,000
2012/02/14 2,114 2,114 2,073 2,090 1,120,000
2012/02/13 2,062 2,098 2,053 2,097 1,389,000
2012/02/10 2,133 2,133 2,051 2,057 2,591,000
2012/02/09 2,113 2,145 2,113 2,138 996,000
2012/02/08 2,133 2,150 2,128 2,146 1,002,000
2012/02/07 2,125 2,136 2,094 2,133 1,380,000
2012/02/06 2,150 2,166 2,146 2,149 872,000
2012/02/03 2,146 2,146 2,110 2,110 911,000
2012/02/02 2,139 2,182 2,121 2,148 1,773,000
2012/02/01 2,110 2,137 2,091 2,114 1,098,000
2012/01/31 2,052 2,155 2,050 2,099 2,015,000
2012/01/30 2,063 2,072 2,031 2,040 928,000
2012/01/27 2,080 2,088 2,064 2,076 1,790,000
2012/01/26 2,073 2,086 2,041 2,047 1,673,000
2012/01/25 2,021 2,087 2,021 2,056 1,656,000
2012/01/24 2,018 2,036 2,017 2,035 896,000
2012/01/23 2,019 2,033 1,996 2,021 1,467,000
2012/01/20 2,056 2,069 2,014 2,019 2,371,000
2012/01/19 2,040 2,065 2,040 2,047 2,046,000
2012/01/18 2,009 2,057 2,006 2,034 1,601,000
2012/01/17 1,989 2,039 1,984 2,020 2,104,000
2012/01/16 1,957 1,980 1,949 1,974 1,763,000
2012/01/13 1,928 2,018 1,915 1,975 4,081,000
2012/01/12 1,897 1,908 1,885 1,901 1,476,000
2012/01/11 1,890 1,893 1,876 1,886 967,000
2012/01/10 1,888 1,914 1,869 1,876 1,541,000
2012/01/06 1,871 1,876 1,843 1,850 1,096,000
2012/01/05 1,875 1,887 1,858 1,875 1,330,000
2012/01/04 1,894 1,899 1,872 1,881 1,240,000

このページの先頭へ