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 |
---|---|---|---|---|---|
2016/12/30 | 2,113 | 2,129 | 2,090 | 2,124 | 1,579,800 |
2016/12/29 | 2,135 | 2,165 | 2,130 | 2,138 | 1,465,500 |
2016/12/28 | 2,131 | 2,141 | 2,125 | 2,139 | 1,124,800 |
2016/12/27 | 2,116 | 2,135 | 2,106 | 2,119 | 999,200 |
2016/12/26 | 2,130 | 2,139 | 2,118 | 2,127 | 1,182,600 |
2016/12/22 | 2,128 | 2,144 | 2,103 | 2,127 | 1,634,500 |
2016/12/21 | 2,188 | 2,188 | 2,146 | 2,154 | 1,443,700 |
2016/12/20 | 2,176 | 2,188 | 2,166 | 2,180 | 1,866,100 |
2016/12/19 | 2,206 | 2,214 | 2,190 | 2,196 | 1,652,300 |
2016/12/16 | 2,173 | 2,234 | 2,163 | 2,206 | 3,018,600 |
2016/12/15 | 2,147 | 2,156 | 2,126 | 2,136 | 1,587,300 |
2016/12/14 | 2,170 | 2,173 | 2,139 | 2,147 | 1,908,800 |
2016/12/13 | 2,138 | 2,148 | 2,093 | 2,148 | 2,095,000 |
2016/12/12 | 2,222 | 2,240 | 2,144 | 2,173 | 2,942,100 |
2016/12/09 | 2,180 | 2,180 | 2,146 | 2,172 | 3,207,200 |
2016/12/08 | 2,100 | 2,141 | 2,094 | 2,141 | 2,540,900 |
2016/12/07 | 2,113 | 2,124 | 2,056 | 2,057 | 2,517,900 |
2016/12/06 | 2,078 | 2,118 | 2,074 | 2,092 | 2,256,300 |
2016/12/05 | 2,079 | 2,083 | 2,032 | 2,052 | 2,727,700 |
2016/12/02 | 2,020 | 2,038 | 2,006 | 2,037 | 2,423,700 |
2016/12/01 | 1,984 | 2,064 | 1,974 | 2,040 | 4,442,000 |
2016/11/30 | 1,945 | 1,948 | 1,883 | 1,888 | 2,247,300 |
2016/11/29 | 2,010 | 2,030 | 1,944 | 1,947 | 2,412,900 |
2016/11/28 | 1,950 | 1,982 | 1,945 | 1,980 | 1,122,300 |
2016/11/25 | 1,974 | 2,009 | 1,957 | 1,969 | 1,803,100 |
2016/11/24 | 1,990 | 1,993 | 1,973 | 1,974 | 1,265,200 |
2016/11/22 | 1,968 | 1,978 | 1,953 | 1,974 | 1,646,100 |
2016/11/21 | 1,933 | 1,967 | 1,923 | 1,962 | 1,909,500 |
2016/11/18 | 1,947 | 1,947 | 1,920 | 1,928 | 2,180,900 |
2016/11/17 | 1,899 | 1,915 | 1,871 | 1,907 | 1,972,700 |
2016/11/16 | 1,905 | 1,920 | 1,881 | 1,894 | 1,688,900 |
2016/11/15 | 1,884 | 1,899 | 1,858 | 1,870 | 1,415,200 |
2016/11/14 | 1,899 | 1,900 | 1,873 | 1,884 | 1,780,000 |
2016/11/11 | 1,879 | 1,901 | 1,855 | 1,859 | 2,775,800 |
2016/11/10 | 1,850 | 1,864 | 1,814 | 1,842 | 2,821,000 |
2016/11/09 | 1,780 | 1,785 | 1,650 | 1,683 | 2,501,800 |
2016/11/08 | 1,764 | 1,773 | 1,740 | 1,767 | 1,957,000 |
2016/11/07 | 1,744 | 1,790 | 1,723 | 1,788 | 3,308,600 |
2016/11/04 | 1,829 | 1,835 | 1,649 | 1,681 | 4,003,500 |
2016/11/02 | 1,829 | 1,853 | 1,823 | 1,839 | 1,323,000 |
2016/11/01 | 1,855 | 1,864 | 1,831 | 1,857 | 1,194,900 |
2016/10/31 | 1,882 | 1,890 | 1,858 | 1,859 | 1,570,300 |
2016/10/28 | 1,885 | 1,910 | 1,881 | 1,903 | 2,285,300 |
2016/10/27 | 1,880 | 1,882 | 1,864 | 1,870 | 1,392,900 |
2016/10/26 | 1,875 | 1,893 | 1,860 | 1,872 | 2,037,400 |
2016/10/25 | 1,883 | 1,891 | 1,863 | 1,873 | 1,483,700 |
2016/10/24 | 1,880 | 1,895 | 1,870 | 1,883 | 1,057,100 |
2016/10/21 | 1,894 | 1,909 | 1,882 | 1,890 | 1,773,800 |
2016/10/20 | 1,870 | 1,889 | 1,841 | 1,884 | 1,488,300 |
2016/10/19 | 1,872 | 1,872 | 1,856 | 1,861 | 1,012,900 |
2016/10/18 | 1,858 | 1,876 | 1,849 | 1,871 | 1,566,400 |
2016/10/17 | 1,816 | 1,865 | 1,807 | 1,860 | 2,078,700 |
2016/10/14 | 1,795 | 1,813 | 1,775 | 1,810 | 1,699,700 |
2016/10/13 | 1,818 | 1,832 | 1,800 | 1,805 | 2,043,500 |
2016/10/12 | 1,800 | 1,856 | 1,798 | 1,834 | 3,052,100 |
2016/10/11 | 1,793 | 1,845 | 1,793 | 1,815 | 3,374,700 |
2016/10/07 | 1,770 | 1,809 | 1,767 | 1,800 | 3,274,200 |
2016/10/06 | 1,792 | 1,813 | 1,785 | 1,785 | 2,086,900 |
2016/10/05 | 1,745 | 1,761 | 1,725 | 1,752 | 1,984,700 |
2016/10/04 | 1,729 | 1,749 | 1,721 | 1,735 | 1,722,900 |
2016/10/03 | 1,768 | 1,786 | 1,749 | 1,754 | 1,249,500 |
2016/09/30 | 1,749 | 1,765 | 1,738 | 1,745 | 1,364,800 |
2016/09/29 | 1,813 | 1,837 | 1,780 | 1,784 | 2,188,400 |
2016/09/28 | 1,711 | 1,748 | 1,703 | 1,733 | 1,237,800 |
2016/09/27 | 1,765 | 1,765 | 1,732 | 1,749 | 1,705,100 |
2016/09/26 | 1,789 | 1,789 | 1,751 | 1,760 | 1,421,900 |
2016/09/23 | 1,798 | 1,819 | 1,785 | 1,805 | 3,054,900 |
2016/09/21 | 1,700 | 1,800 | 1,694 | 1,792 | 3,627,300 |
2016/09/20 | 1,642 | 1,689 | 1,638 | 1,689 | 2,130,600 |
2016/09/16 | 1,649 | 1,657 | 1,638 | 1,649 | 1,479,500 |
2016/09/15 | 1,645 | 1,661 | 1,632 | 1,637 | 1,137,500 |
2016/09/14 | 1,645 | 1,660 | 1,628 | 1,652 | 1,316,600 |
2016/09/13 | 1,641 | 1,670 | 1,639 | 1,661 | 1,912,100 |
2016/09/12 | 1,598 | 1,633 | 1,592 | 1,627 | 1,346,400 |
2016/09/09 | 1,605 | 1,629 | 1,598 | 1,621 | 1,743,800 |
2016/09/08 | 1,598 | 1,609 | 1,585 | 1,591 | 963,200 |
2016/09/07 | 1,619 | 1,619 | 1,576 | 1,601 | 1,451,700 |
2016/09/06 | 1,612 | 1,646 | 1,609 | 1,636 | 1,248,400 |
2016/09/05 | 1,618 | 1,626 | 1,603 | 1,617 | 1,049,800 |
2016/09/02 | 1,582 | 1,590 | 1,563 | 1,581 | 1,370,500 |
2016/09/01 | 1,640 | 1,640 | 1,586 | 1,600 | 1,776,000 |
2016/08/31 | 1,628 | 1,652 | 1,611 | 1,641 | 1,207,300 |
2016/08/30 | 1,640 | 1,645 | 1,629 | 1,630 | 1,075,000 |
2016/08/29 | 1,601 | 1,635 | 1,595 | 1,628 | 1,314,600 |
2016/08/26 | 1,568 | 1,579 | 1,550 | 1,565 | 1,270,400 |
2016/08/25 | 1,581 | 1,588 | 1,558 | 1,573 | 1,474,900 |
2016/08/24 | 1,566 | 1,596 | 1,566 | 1,588 | 1,038,000 |
2016/08/23 | 1,641 | 1,643 | 1,580 | 1,585 | 1,464,100 |
2016/08/22 | 1,636 | 1,655 | 1,616 | 1,650 | 1,797,200 |
2016/08/19 | 1,530 | 1,617 | 1,524 | 1,612 | 2,205,000 |
2016/08/18 | 1,504 | 1,535 | 1,501 | 1,524 | 843,100 |
2016/08/17 | 1,520 | 1,542 | 1,511 | 1,525 | 1,056,100 |
2016/08/16 | 1,529 | 1,540 | 1,506 | 1,506 | 1,137,400 |
2016/08/15 | 1,541 | 1,548 | 1,523 | 1,524 | 835,400 |
2016/08/12 | 1,572 | 1,573 | 1,541 | 1,554 | 1,352,100 |
2016/08/10 | 1,566 | 1,606 | 1,537 | 1,560 | 1,962,000 |
2016/08/09 | 1,598 | 1,612 | 1,582 | 1,606 | 1,797,300 |
2016/08/08 | 1,566 | 1,588 | 1,559 | 1,587 | 1,239,600 |
2016/08/05 | 1,496 | 1,532 | 1,496 | 1,526 | 1,501,800 |
2016/08/04 | 1,460 | 1,510 | 1,453 | 1,505 | 1,618,900 |
2016/08/03 | 1,454 | 1,470 | 1,451 | 1,454 | 1,139,000 |
2016/08/02 | 1,501 | 1,516 | 1,488 | 1,488 | 1,050,400 |
2016/08/01 | 1,498 | 1,538 | 1,480 | 1,531 | 1,308,100 |
2016/07/29 | 1,582 | 1,599 | 1,509 | 1,515 | 2,881,200 |
2016/07/28 | 1,564 | 1,590 | 1,528 | 1,583 | 1,151,900 |
2016/07/27 | 1,579 | 1,603 | 1,568 | 1,582 | 1,535,600 |
2016/07/26 | 1,583 | 1,591 | 1,548 | 1,552 | 1,057,900 |
2016/07/25 | 1,584 | 1,592 | 1,573 | 1,582 | 1,013,300 |
2016/07/22 | 1,568 | 1,589 | 1,565 | 1,577 | 894,100 |
2016/07/21 | 1,594 | 1,604 | 1,578 | 1,592 | 1,202,500 |
2016/07/20 | 1,566 | 1,572 | 1,548 | 1,565 | 1,249,500 |
2016/07/19 | 1,567 | 1,578 | 1,557 | 1,576 | 1,542,000 |
2016/07/15 | 1,561 | 1,576 | 1,541 | 1,550 | 1,685,800 |
2016/07/14 | 1,562 | 1,576 | 1,553 | 1,562 | 1,399,400 |
2016/07/13 | 1,614 | 1,614 | 1,562 | 1,572 | 2,190,200 |
2016/07/12 | 1,536 | 1,573 | 1,530 | 1,553 | 2,108,400 |
2016/07/11 | 1,480 | 1,514 | 1,471 | 1,504 | 1,589,400 |
2016/07/08 | 1,445 | 1,458 | 1,424 | 1,439 | 1,941,600 |
2016/07/07 | 1,429 | 1,446 | 1,416 | 1,433 | 1,479,100 |
2016/07/06 | 1,418 | 1,437 | 1,413 | 1,437 | 1,503,100 |
2016/07/05 | 1,430 | 1,445 | 1,420 | 1,432 | 1,058,600 |
2016/07/04 | 1,433 | 1,457 | 1,422 | 1,448 | 904,500 |
2016/07/01 | 1,453 | 1,475 | 1,445 | 1,449 | 1,523,100 |
2016/06/30 | 1,445 | 1,488 | 1,440 | 1,453 | 1,937,000 |
2016/06/29 | 1,410 | 1,443 | 1,405 | 1,427 | 1,653,000 |
2016/06/28 | 1,363 | 1,403 | 1,346 | 1,396 | 1,309,000 |
2016/06/27 | 1,396 | 1,406 | 1,374 | 1,390 | 1,678,000 |
2016/06/24 | 1,503 | 1,505 | 1,343 | 1,376 | 3,639,000 |
2016/06/23 | 1,462 | 1,493 | 1,456 | 1,486 | 1,001,000 |
2016/06/22 | 1,472 | 1,472 | 1,445 | 1,453 | 1,254,000 |
2016/06/21 | 1,457 | 1,479 | 1,443 | 1,476 | 1,338,000 |
2016/06/20 | 1,440 | 1,480 | 1,433 | 1,472 | 2,357,000 |
2016/06/17 | 1,449 | 1,480 | 1,444 | 1,447 | 2,563,000 |
2016/06/16 | 1,470 | 1,476 | 1,426 | 1,432 | 2,179,000 |
2016/06/15 | 1,480 | 1,503 | 1,466 | 1,475 | 2,008,000 |
2016/06/14 | 1,482 | 1,496 | 1,470 | 1,480 | 1,769,000 |
2016/06/13 | 1,550 | 1,550 | 1,502 | 1,502 | 2,166,000 |
2016/06/10 | 1,600 | 1,600 | 1,578 | 1,584 | 2,540,000 |
2016/06/09 | 1,619 | 1,641 | 1,617 | 1,623 | 1,831,000 |
2016/06/08 | 1,603 | 1,625 | 1,596 | 1,625 | 1,832,000 |
2016/06/07 | 1,590 | 1,607 | 1,580 | 1,603 | 1,744,000 |
2016/06/06 | 1,580 | 1,611 | 1,563 | 1,594 | 1,790,000 |
2016/06/03 | 1,600 | 1,622 | 1,599 | 1,604 | 1,850,000 |
2016/06/02 | 1,642 | 1,642 | 1,599 | 1,618 | 2,939,000 |
2016/06/01 | 1,677 | 1,686 | 1,665 | 1,667 | 1,836,000 |
2016/05/31 | 1,679 | 1,713 | 1,676 | 1,713 | 1,539,000 |
2016/05/30 | 1,683 | 1,707 | 1,664 | 1,687 | 1,467,000 |
2016/05/27 | 1,666 | 1,706 | 1,666 | 1,701 | 998,000 |
2016/05/26 | 1,701 | 1,707 | 1,670 | 1,676 | 1,430,000 |
2016/05/25 | 1,709 | 1,711 | 1,693 | 1,695 | 1,165,000 |
2016/05/24 | 1,700 | 1,703 | 1,685 | 1,685 | 1,535,000 |
2016/05/23 | 1,730 | 1,730 | 1,693 | 1,718 | 947,000 |
2016/05/20 | 1,711 | 1,735 | 1,696 | 1,732 | 1,479,000 |
2016/05/19 | 1,760 | 1,767 | 1,708 | 1,722 | 1,652,000 |
2016/05/18 | 1,731 | 1,769 | 1,723 | 1,760 | 2,051,000 |
2016/05/17 | 1,701 | 1,721 | 1,690 | 1,721 | 1,683,000 |
2016/05/16 | 1,669 | 1,687 | 1,657 | 1,667 | 1,844,000 |
2016/05/13 | 1,766 | 1,766 | 1,671 | 1,673 | 3,041,000 |
2016/05/12 | 1,870 | 1,891 | 1,694 | 1,731 | 4,353,000 |
2016/05/11 | 1,884 | 1,900 | 1,858 | 1,886 | 1,668,000 |
2016/05/10 | 1,795 | 1,853 | 1,782 | 1,852 | 2,421,000 |
2016/05/09 | 1,818 | 1,830 | 1,782 | 1,790 | 1,256,000 |
2016/05/06 | 1,791 | 1,820 | 1,753 | 1,787 | 2,359,000 |
2016/05/02 | 1,810 | 1,845 | 1,809 | 1,820 | 1,910,000 |
2016/04/28 | 1,961 | 1,979 | 1,880 | 1,884 | 1,844,000 |
2016/04/27 | 1,962 | 1,979 | 1,941 | 1,952 | 1,177,000 |
2016/04/26 | 1,948 | 1,970 | 1,937 | 1,949 | 1,150,000 |
2016/04/25 | 1,969 | 1,985 | 1,948 | 1,977 | 1,583,000 |
2016/04/22 | 1,930 | 1,972 | 1,914 | 1,968 | 2,039,000 |
2016/04/21 | 1,909 | 1,933 | 1,896 | 1,932 | 2,313,000 |
2016/04/20 | 1,855 | 1,879 | 1,841 | 1,869 | 2,504,000 |
2016/04/19 | 1,774 | 1,831 | 1,774 | 1,825 | 1,896,000 |
2016/04/18 | 1,731 | 1,770 | 1,731 | 1,755 | 1,504,000 |
2016/04/15 | 1,805 | 1,834 | 1,799 | 1,814 | 1,118,000 |
2016/04/14 | 1,792 | 1,825 | 1,780 | 1,825 | 1,501,000 |
2016/04/13 | 1,734 | 1,781 | 1,730 | 1,775 | 1,988,000 |
2016/04/12 | 1,656 | 1,707 | 1,641 | 1,697 | 1,289,000 |
2016/04/11 | 1,652 | 1,663 | 1,613 | 1,656 | 1,853,000 |
2016/04/08 | 1,602 | 1,668 | 1,582 | 1,644 | 2,265,000 |
2016/04/07 | 1,600 | 1,622 | 1,592 | 1,610 | 1,856,000 |
2016/04/06 | 1,601 | 1,624 | 1,601 | 1,603 | 1,559,000 |
2016/04/05 | 1,631 | 1,644 | 1,601 | 1,614 | 2,406,000 |
2016/04/04 | 1,639 | 1,664 | 1,611 | 1,633 | 2,202,000 |
2016/04/01 | 1,684 | 1,690 | 1,637 | 1,642 | 2,104,000 |
2016/03/31 | 1,728 | 1,728 | 1,685 | 1,685 | 1,660,000 |
2016/03/30 | 1,731 | 1,731 | 1,701 | 1,710 | 1,376,000 |
2016/03/29 | 1,754 | 1,764 | 1,734 | 1,739 | 1,443,000 |
2016/03/28 | 1,786 | 1,796 | 1,758 | 1,777 | 1,802,000 |
2016/03/25 | 1,770 | 1,789 | 1,754 | 1,770 | 1,424,000 |
2016/03/24 | 1,808 | 1,816 | 1,762 | 1,779 | 2,072,000 |
2016/03/23 | 1,876 | 1,895 | 1,821 | 1,827 | 2,748,000 |
2016/03/22 | 1,924 | 1,929 | 1,868 | 1,897 | 1,399,000 |
2016/03/18 | 1,841 | 1,893 | 1,833 | 1,886 | 3,142,000 |
2016/03/17 | 1,838 | 1,881 | 1,807 | 1,823 | 2,280,000 |
2016/03/16 | 1,850 | 1,853 | 1,813 | 1,816 | 1,624,000 |
2016/03/15 | 1,894 | 1,896 | 1,854 | 1,856 | 1,767,000 |
2016/03/14 | 1,895 | 1,908 | 1,888 | 1,892 | 1,462,000 |
2016/03/11 | 1,841 | 1,865 | 1,813 | 1,855 | 3,534,000 |
2016/03/10 | 1,897 | 1,909 | 1,871 | 1,881 | 1,435,000 |
2016/03/09 | 1,899 | 1,916 | 1,869 | 1,880 | 2,275,000 |
2016/03/08 | 1,950 | 1,967 | 1,903 | 1,950 | 3,988,000 |
2016/03/07 | 1,946 | 1,965 | 1,926 | 1,926 | 2,984,000 |
2016/03/04 | 1,846 | 1,909 | 1,833 | 1,906 | 2,097,000 |
2016/03/03 | 1,809 | 1,866 | 1,805 | 1,847 | 1,888,000 |
2016/03/02 | 1,816 | 1,832 | 1,801 | 1,809 | 2,290,000 |
2016/03/01 | 1,777 | 1,796 | 1,754 | 1,773 | 2,450,000 |
2016/02/29 | 1,848 | 1,863 | 1,777 | 1,777 | 2,736,000 |
2016/02/26 | 1,840 | 1,867 | 1,838 | 1,846 | 2,103,000 |
2016/02/25 | 1,770 | 1,820 | 1,765 | 1,808 | 1,845,000 |
2016/02/24 | 1,775 | 1,784 | 1,735 | 1,750 | 1,674,000 |
2016/02/23 | 1,749 | 1,805 | 1,736 | 1,768 | 2,889,000 |
2016/02/22 | 1,724 | 1,748 | 1,705 | 1,710 | 2,137,000 |
2016/02/19 | 1,765 | 1,776 | 1,710 | 1,738 | 1,880,000 |
2016/02/18 | 1,760 | 1,817 | 1,757 | 1,792 | 2,718,000 |
2016/02/17 | 1,735 | 1,764 | 1,677 | 1,697 | 2,755,000 |
2016/02/16 | 1,701 | 1,785 | 1,695 | 1,756 | 2,391,000 |
2016/02/15 | 1,669 | 1,746 | 1,661 | 1,732 | 3,602,000 |
2016/02/12 | 1,601 | 1,630 | 1,563 | 1,601 | 4,917,000 |
2016/02/10 | 1,661 | 1,683 | 1,607 | 1,645 | 3,527,000 |
2016/02/09 | 1,709 | 1,722 | 1,659 | 1,662 | 2,732,000 |
2016/02/08 | 1,770 | 1,800 | 1,753 | 1,782 | 2,299,000 |
2016/02/05 | 1,704 | 1,767 | 1,701 | 1,759 | 2,054,000 |
2016/02/04 | 1,723 | 1,762 | 1,705 | 1,735 | 1,768,000 |
2016/02/03 | 1,763 | 1,765 | 1,704 | 1,724 | 2,146,000 |
2016/02/02 | 1,849 | 1,849 | 1,783 | 1,798 | 2,295,000 |
2016/02/01 | 1,925 | 1,925 | 1,849 | 1,861 | 2,494,000 |
2016/01/29 | 1,805 | 1,892 | 1,780 | 1,885 | 3,427,000 |
2016/01/28 | 1,759 | 1,777 | 1,722 | 1,753 | 2,326,000 |
2016/01/27 | 1,750 | 1,778 | 1,741 | 1,771 | 2,172,000 |
2016/01/26 | 1,755 | 1,755 | 1,681 | 1,688 | 2,845,000 |
2016/01/25 | 1,798 | 1,838 | 1,781 | 1,795 | 3,336,000 |
2016/01/22 | 1,683 | 1,771 | 1,664 | 1,762 | 3,278,000 |
2016/01/21 | 1,629 | 1,685 | 1,604 | 1,607 | 2,621,000 |
2016/01/20 | 1,683 | 1,689 | 1,610 | 1,618 | 2,824,000 |
2016/01/19 | 1,641 | 1,691 | 1,639 | 1,685 | 1,414,000 |
2016/01/18 | 1,650 | 1,669 | 1,627 | 1,659 | 1,572,000 |
2016/01/15 | 1,732 | 1,743 | 1,682 | 1,692 | 1,813,000 |
2016/01/14 | 1,696 | 1,723 | 1,674 | 1,711 | 2,252,000 |
2016/01/13 | 1,700 | 1,757 | 1,700 | 1,752 | 1,411,000 |
2016/01/12 | 1,723 | 1,744 | 1,677 | 1,685 | 2,151,000 |
2016/01/08 | 1,710 | 1,783 | 1,709 | 1,741 | 2,147,000 |
2016/01/07 | 1,770 | 1,802 | 1,737 | 1,737 | 1,982,000 |
2016/01/06 | 1,817 | 1,831 | 1,770 | 1,778 | 2,177,000 |
2016/01/05 | 1,811 | 1,835 | 1,803 | 1,809 | 1,722,000 |
2016/01/04 | 1,859 | 1,898 | 1,820 | 1,824 | 1,527,000 |