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
2018/12/28 1,534 1,566 1,532 1,547 1,431,900
2018/12/27 1,505 1,558 1,497 1,546 1,996,800
2018/12/26 1,426 1,457 1,421 1,454 1,643,400
2018/12/25 1,425 1,431 1,388 1,412 2,044,700
2018/12/21 1,545 1,582 1,524 1,543 2,646,600
2018/12/20 1,578 1,615 1,542 1,550 1,641,900
2018/12/19 1,602 1,628 1,568 1,611 2,358,700
2018/12/18 1,580 1,599 1,543 1,594 2,167,000
2018/12/17 1,609 1,627 1,599 1,608 1,415,900
2018/12/14 1,672 1,690 1,598 1,627 2,828,300
2018/12/13 1,695 1,717 1,676 1,694 1,652,900
2018/12/12 1,610 1,693 1,610 1,689 2,448,700
2018/12/11 1,601 1,628 1,586 1,605 3,350,700
2018/12/10 1,591 1,654 1,582 1,641 2,140,600
2018/12/07 1,677 1,680 1,606 1,618 1,981,900
2018/12/06 1,676 1,696 1,650 1,672 1,983,700
2018/12/05 1,657 1,704 1,650 1,686 1,737,700
2018/12/04 1,730 1,766 1,705 1,706 1,958,100
2018/12/03 1,701 1,748 1,696 1,727 2,056,400
2018/11/30 1,663 1,685 1,648 1,658 2,312,700
2018/11/29 1,714 1,714 1,661 1,661 1,314,300
2018/11/28 1,691 1,706 1,672 1,696 1,076,200
2018/11/27 1,690 1,711 1,675 1,701 1,651,300
2018/11/26 1,645 1,670 1,632 1,662 1,793,900
2018/11/22 1,700 1,700 1,631 1,645 2,047,900
2018/11/21 1,684 1,704 1,673 1,700 1,603,400
2018/11/20 1,717 1,788 1,700 1,754 2,178,100
2018/11/19 1,775 1,838 1,734 1,755 2,725,200
2018/11/16 1,818 1,840 1,787 1,815 2,566,900
2018/11/15 1,764 1,803 1,744 1,803 2,639,800
2018/11/14 1,765 1,769 1,729 1,764 3,058,000
2018/11/13 1,828 1,829 1,747 1,765 3,176,400
2018/11/12 1,961 1,964 1,857 1,884 3,215,700
2018/11/09 2,135 2,181 2,000 2,011 2,626,200
2018/11/08 2,102 2,200 2,021 2,106 2,546,500
2018/11/07 2,105 2,109 2,058 2,063 1,579,800
2018/11/06 2,069 2,133 2,060 2,115 2,153,700
2018/11/05 2,085 2,096 2,055 2,063 1,833,700
2018/11/02 2,150 2,152 2,060 2,127 1,980,200
2018/11/01 2,156 2,191 2,116 2,150 1,536,800
2018/10/31 2,226 2,248 2,167 2,191 1,666,500
2018/10/30 2,183 2,240 2,176 2,227 1,060,400
2018/10/29 2,251 2,273 2,212 2,214 740,100
2018/10/26 2,240 2,259 2,194 2,222 1,082,200
2018/10/25 2,265 2,281 2,222 2,228 1,128,200
2018/10/24 2,341 2,363 2,314 2,346 1,379,000
2018/10/23 2,364 2,372 2,304 2,322 1,081,500
2018/10/22 2,381 2,427 2,375 2,393 824,500
2018/10/19 2,371 2,418 2,355 2,405 1,245,200
2018/10/18 2,415 2,437 2,407 2,421 1,116,600
2018/10/17 2,418 2,423 2,387 2,416 1,114,000
2018/10/16 2,365 2,417 2,363 2,389 963,300
2018/10/15 2,361 2,379 2,336 2,360 1,152,900
2018/10/12 2,354 2,400 2,347 2,396 1,564,600
2018/10/11 2,424 2,449 2,366 2,392 1,751,400
2018/10/10 2,554 2,566 2,480 2,505 1,520,900
2018/10/09 2,496 2,530 2,487 2,497 1,625,600
2018/10/05 2,537 2,537 2,470 2,482 1,925,500
2018/10/04 2,604 2,630 2,567 2,567 2,168,200
2018/10/03 2,593 2,659 2,591 2,599 2,112,200
2018/10/02 2,650 2,696 2,635 2,638 2,200,300
2018/10/01 2,626 2,637 2,592 2,635 1,743,200
2018/09/28 2,614 2,655 2,604 2,606 2,737,600
2018/09/27 2,551 2,571 2,531 2,535 1,415,000
2018/09/26 2,486 2,549 2,465 2,549 1,504,300
2018/09/25 2,503 2,516 2,481 2,491 1,324,600
2018/09/21 2,473 2,510 2,452 2,504 2,480,100
2018/09/20 2,393 2,485 2,390 2,478 2,019,800
2018/09/19 2,386 2,416 2,382 2,403 1,693,200
2018/09/18 2,268 2,378 2,262 2,365 2,109,600
2018/09/14 2,274 2,280 2,216 2,258 2,218,000
2018/09/13 2,180 2,242 2,175 2,238 3,371,600
2018/09/12 2,145 2,168 2,131 2,165 3,195,400
2018/09/11 2,174 2,219 2,152 2,158 3,021,300
2018/09/10 2,170 2,259 2,170 2,255 911,300
2018/09/07 2,170 2,199 2,165 2,194 664,200
2018/09/06 2,197 2,206 2,182 2,189 874,100
2018/09/05 2,212 2,238 2,207 2,223 873,700
2018/09/04 2,211 2,218 2,197 2,211 723,100
2018/09/03 2,252 2,265 2,209 2,230 944,500
2018/08/31 2,201 2,248 2,187 2,238 1,141,200
2018/08/30 2,204 2,226 2,197 2,203 1,456,000
2018/08/29 2,175 2,179 2,152 2,172 797,600
2018/08/28 2,139 2,182 2,130 2,172 1,221,600
2018/08/27 2,098 2,118 2,087 2,105 964,500
2018/08/24 2,100 2,111 2,088 2,095 1,253,700
2018/08/23 2,100 2,126 2,080 2,105 1,522,300
2018/08/22 2,155 2,174 2,139 2,174 1,005,500
2018/08/21 2,130 2,185 2,125 2,171 881,000
2018/08/20 2,155 2,172 2,124 2,128 526,000
2018/08/17 2,076 2,152 2,073 2,147 1,084,500
2018/08/16 2,050 2,069 2,019 2,068 1,338,800
2018/08/15 2,120 2,147 2,065 2,078 1,250,500
2018/08/14 2,121 2,151 2,099 2,144 1,446,500
2018/08/13 2,207 2,211 2,130 2,130 1,643,600
2018/08/10 2,145 2,273 2,131 2,243 2,941,900
2018/08/09 2,164 2,171 2,074 2,112 1,996,700
2018/08/08 2,149 2,174 2,135 2,158 1,222,400
2018/08/07 2,110 2,154 2,100 2,152 799,500
2018/08/06 2,076 2,105 2,068 2,098 585,700
2018/08/03 2,087 2,107 2,077 2,091 692,500
2018/08/02 2,093 2,124 2,076 2,083 1,097,200
2018/08/01 2,164 2,171 2,107 2,115 1,324,600
2018/07/31 2,144 2,182 2,141 2,163 1,193,100
2018/07/30 2,176 2,189 2,162 2,170 893,400
2018/07/27 2,168 2,188 2,163 2,174 1,185,700
2018/07/26 2,135 2,152 2,118 2,151 1,424,300
2018/07/25 2,086 2,106 2,074 2,106 1,315,300
2018/07/24 2,070 2,077 2,041 2,062 1,169,400
2018/07/23 2,037 2,062 2,037 2,047 800,000
2018/07/20 2,071 2,083 2,036 2,053 1,164,800
2018/07/19 2,049 2,068 2,044 2,063 1,364,500
2018/07/18 2,066 2,066 2,027 2,040 1,247,300
2018/07/17 2,033 2,060 2,013 2,046 1,450,200
2018/07/13 2,059 2,063 2,031 2,053 1,801,100
2018/07/12 2,052 2,054 2,004 2,009 1,441,200
2018/07/11 2,026 2,067 2,002 2,056 2,479,400
2018/07/10 1,986 2,052 1,984 2,037 2,494,100
2018/07/09 2,000 2,017 1,964 1,968 2,257,500
2018/07/06 2,028 2,033 1,972 1,989 2,554,100
2018/07/05 2,089 2,110 2,025 2,037 1,296,100
2018/07/04 2,070 2,128 2,068 2,098 1,269,100
2018/07/03 2,121 2,137 2,061 2,085 2,397,500
2018/07/02 2,222 2,229 2,131 2,136 1,382,100
2018/06/29 2,257 2,258 2,210 2,233 1,648,800
2018/06/28 2,185 2,254 2,173 2,253 1,524,100
2018/06/27 2,194 2,198 2,148 2,190 1,506,000
2018/06/26 2,135 2,186 2,106 2,181 1,642,100
2018/06/25 2,156 2,199 2,142 2,172 2,084,700
2018/06/22 2,095 2,120 2,080 2,112 1,590,000
2018/06/21 2,101 2,151 2,080 2,138 1,499,300
2018/06/20 2,087 2,126 2,073 2,121 1,043,000
2018/06/19 2,108 2,164 2,102 2,104 1,985,100
2018/06/18 2,176 2,176 2,106 2,112 1,467,000
2018/06/15 2,233 2,242 2,176 2,181 2,020,900
2018/06/14 2,212 2,220 2,189 2,190 1,670,400
2018/06/13 2,214 2,265 2,212 2,251 1,205,100
2018/06/12 2,236 2,243 2,197 2,206 1,887,400
2018/06/11 2,240 2,264 2,235 2,243 1,105,400
2018/06/08 2,295 2,299 2,243 2,254 2,212,400
2018/06/07 2,253 2,269 2,231 2,261 1,690,000
2018/06/06 2,205 2,267 2,201 2,263 1,773,600
2018/06/05 2,288 2,290 2,200 2,209 2,357,400
2018/06/04 2,310 2,310 2,277 2,287 1,410,100
2018/06/01 2,283 2,294 2,260 2,266 1,647,600
2018/05/31 2,267 2,277 2,247 2,273 2,499,500
2018/05/30 2,282 2,288 2,244 2,270 1,642,200
2018/05/29 2,303 2,320 2,266 2,278 1,196,000
2018/05/28 2,375 2,388 2,299 2,303 1,549,900
2018/05/25 2,391 2,392 2,344 2,344 1,754,200
2018/05/24 2,461 2,469 2,415 2,416 1,346,300
2018/05/23 2,506 2,515 2,448 2,454 1,664,400
2018/05/22 2,559 2,579 2,539 2,541 1,216,100
2018/05/21 2,571 2,598 2,539 2,549 945,700
2018/05/18 2,579 2,590 2,556 2,572 1,499,000
2018/05/17 2,544 2,569 2,527 2,535 1,066,400
2018/05/16 2,534 2,574 2,509 2,541 1,200,800
2018/05/15 2,546 2,568 2,524 2,526 1,281,600
2018/05/14 2,633 2,644 2,536 2,546 1,823,600
2018/05/11 2,516 2,642 2,508 2,638 2,440,600
2018/05/10 2,650 2,650 2,325 2,506 4,060,800
2018/05/09 2,662 2,672 2,562 2,652 2,206,400
2018/05/08 2,717 2,727 2,660 2,678 1,923,700
2018/05/07 2,698 2,729 2,690 2,717 1,293,500
2018/05/02 2,701 2,738 2,687 2,698 1,367,700
2018/05/01 2,684 2,739 2,681 2,714 1,641,500
2018/04/27 2,682 2,710 2,668 2,685 2,089,500
2018/04/26 2,661 2,677 2,649 2,669 1,698,700
2018/04/25 2,585 2,655 2,583 2,642 1,416,100
2018/04/24 2,622 2,629 2,591 2,611 1,595,100
2018/04/23 2,584 2,668 2,584 2,633 2,610,500
2018/04/20 2,539 2,567 2,533 2,553 1,740,200
2018/04/19 2,505 2,546 2,495 2,532 1,543,100
2018/04/18 2,446 2,508 2,440 2,498 1,828,200
2018/04/17 2,444 2,467 2,443 2,458 1,117,500
2018/04/16 2,432 2,458 2,424 2,443 802,500
2018/04/13 2,438 2,445 2,415 2,432 1,356,900
2018/04/12 2,415 2,440 2,395 2,431 1,080,900
2018/04/11 2,415 2,422 2,384 2,411 1,886,200
2018/04/10 2,383 2,429 2,375 2,415 1,709,100
2018/04/09 2,332 2,388 2,329 2,379 1,844,700
2018/04/06 2,330 2,352 2,327 2,334 1,378,500
2018/04/05 2,324 2,337 2,298 2,329 1,220,400
2018/04/04 2,293 2,315 2,285 2,299 1,102,500
2018/04/03 2,259 2,276 2,230 2,265 1,616,700
2018/04/02 2,323 2,337 2,309 2,309 937,100
2018/03/30 2,328 2,329 2,298 2,314 1,063,900
2018/03/29 2,301 2,306 2,257 2,280 1,610,200
2018/03/28 2,242 2,291 2,236 2,291 1,546,500
2018/03/27 2,254 2,293 2,231 2,290 1,735,400
2018/03/26 2,165 2,236 2,157 2,234 1,900,800
2018/03/23 2,248 2,263 2,174 2,178 2,641,100
2018/03/22 2,285 2,344 2,285 2,342 1,552,200
2018/03/20 2,294 2,306 2,254 2,262 1,189,700
2018/03/19 2,277 2,341 2,276 2,312 1,516,500
2018/03/16 2,322 2,327 2,276 2,277 1,418,400
2018/03/15 2,313 2,328 2,284 2,289 1,099,700
2018/03/14 2,319 2,322 2,293 2,313 760,900
2018/03/13 2,327 2,341 2,318 2,341 720,500
2018/03/12 2,355 2,385 2,330 2,346 1,252,400
2018/03/09 2,310 2,333 2,284 2,294 2,371,100
2018/03/08 2,284 2,293 2,262 2,271 1,940,100
2018/03/07 2,233 2,259 2,227 2,240 1,816,500
2018/03/06 2,248 2,259 2,218 2,242 1,955,700
2018/03/05 2,230 2,251 2,199 2,230 1,685,800
2018/03/02 2,300 2,303 2,240 2,245 3,333,900
2018/03/01 2,425 2,436 2,358 2,379 2,118,800
2018/02/28 2,488 2,493 2,446 2,461 2,785,900
2018/02/27 2,453 2,548 2,447 2,528 3,830,300
2018/02/26 2,440 2,453 2,396 2,417 1,224,900
2018/02/23 2,408 2,420 2,384 2,418 1,179,300
2018/02/22 2,402 2,413 2,378 2,399 1,292,300
2018/02/21 2,387 2,412 2,362 2,410 1,930,700
2018/02/20 2,435 2,454 2,397 2,414 1,642,200
2018/02/19 2,409 2,426 2,391 2,425 1,245,700
2018/02/16 2,337 2,404 2,332 2,377 1,696,000
2018/02/15 2,363 2,377 2,323 2,335 1,652,700
2018/02/14 2,278 2,332 2,273 2,306 2,453,200
2018/02/13 2,293 2,325 2,266 2,271 2,670,500
2018/02/09 2,250 2,310 2,203 2,263 3,946,200
2018/02/08 2,220 2,284 2,179 2,270 3,528,300
2018/02/07 2,232 2,239 2,157 2,164 2,209,500
2018/02/06 2,214 2,228 2,118 2,182 2,801,700
2018/02/05 2,297 2,329 2,293 2,319 1,760,000
2018/02/02 2,365 2,376 2,339 2,347 1,458,500
2018/02/01 2,379 2,392 2,359 2,381 1,418,000
2018/01/31 2,388 2,394 2,356 2,356 1,985,700
2018/01/30 2,435 2,439 2,368 2,395 2,096,700
2018/01/29 2,521 2,531 2,453 2,462 2,768,200
2018/01/26 2,430 2,542 2,428 2,537 4,498,300
2018/01/25 2,380 2,394 2,360 2,389 1,676,900
2018/01/24 2,401 2,419 2,395 2,403 1,798,500
2018/01/23 2,384 2,400 2,373 2,397 2,134,300
2018/01/22 2,350 2,372 2,336 2,370 2,033,200
2018/01/19 2,400 2,411 2,356 2,369 2,219,800
2018/01/18 2,410 2,417 2,387 2,391 2,291,400
2018/01/17 2,370 2,406 2,366 2,400 2,082,100
2018/01/16 2,380 2,407 2,367 2,394 1,753,600
2018/01/15 2,400 2,431 2,364 2,373 2,059,400
2018/01/12 2,355 2,378 2,349 2,373 2,463,500
2018/01/11 2,323 2,356 2,320 2,338 2,057,800
2018/01/10 2,315 2,339 2,300 2,330 1,734,900
2018/01/09 2,331 2,337 2,292 2,307 2,339,600
2018/01/05 2,275 2,313 2,258 2,312 2,320,000
2018/01/04 2,211 2,265 2,209 2,258 2,925,000

このページの先頭へ