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
2020/12/30 980 980 954 964 1,132,200
2020/12/29 964 976 957 976 1,331,900
2020/12/28 963 968 941 952 980,800
2020/12/25 963 972 957 961 816,000
2020/12/24 954 971 952 958 1,384,100
2020/12/23 955 960 933 941 1,270,100
2020/12/22 949 966 942 942 1,592,300
2020/12/21 996 996 947 956 1,805,300
2020/12/18 965 990 962 983 1,789,900
2020/12/17 1,000 1,002 959 966 1,949,200
2020/12/16 981 1,002 981 987 2,410,700
2020/12/15 942 982 934 978 2,633,900
2020/12/14 909 958 908 957 2,552,100
2020/12/11 925 935 906 909 2,570,100
2020/12/10 932 960 924 924 3,088,000
2020/12/09 908 931 906 930 1,967,000
2020/12/08 911 920 903 903 2,204,200
2020/12/07 939 948 923 926 2,555,400
2020/12/04 925 934 918 927 2,088,100
2020/12/03 924 945 924 929 2,670,700
2020/12/02 919 944 919 924 3,245,300
2020/12/01 920 947 918 934 3,615,000
2020/11/30 986 986 916 935 18,452,400
2020/11/27 965 987 959 987 2,485,000
2020/11/26 967 981 957 976 2,433,800
2020/11/25 1,004 1,016 976 978 3,246,500
2020/11/24 957 985 940 974 3,145,500
2020/11/20 936 948 926 945 2,029,400
2020/11/19 957 972 941 955 2,106,000
2020/11/18 977 980 952 960 2,635,500
2020/11/17 964 991 951 980 2,785,500
2020/11/16 946 951 919 941 2,306,000
2020/11/13 928 939 911 931 2,388,800
2020/11/12 928 944 906 928 3,317,600
2020/11/11 1,022 1,026 941 957 3,956,700
2020/11/10 950 973 936 967 3,385,300
2020/11/09 883 897 865 893 1,806,800
2020/11/06 861 884 857 877 2,101,700
2020/11/05 879 881 852 860 2,470,800
2020/11/04 902 913 885 895 2,144,900
2020/11/02 856 882 856 871 1,885,500
2020/10/30 889 889 849 855 1,883,600
2020/10/29 870 897 866 888 2,040,700
2020/10/28 925 927 890 894 1,905,200
2020/10/27 947 948 934 940 1,589,200
2020/10/26 961 968 955 962 1,652,500
2020/10/23 953 959 940 954 1,399,900
2020/10/22 934 948 932 940 952,100
2020/10/21 935 951 934 943 1,156,900
2020/10/20 931 933 920 923 1,060,600
2020/10/19 927 950 926 948 1,371,500
2020/10/16 932 949 917 919 1,581,800
2020/10/15 950 960 927 928 2,045,400
2020/10/14 984 986 933 940 2,653,500
2020/10/13 996 1,002 987 997 1,373,500
2020/10/12 1,013 1,014 983 987 2,660,000
2020/10/09 1,060 1,067 1,019 1,031 2,066,600
2020/10/08 1,051 1,084 1,051 1,069 2,678,300
2020/10/07 1,036 1,040 1,015 1,034 1,337,700
2020/10/06 1,049 1,057 1,037 1,045 1,130,000
2020/10/05 1,040 1,075 1,036 1,040 1,584,400
2020/10/02 1,083 1,096 1,039 1,044 2,700,600
2020/09/30 1,100 1,127 1,088 1,088 2,455,100
2020/09/29 1,117 1,119 1,102 1,105 1,564,600
2020/09/28 1,102 1,109 1,081 1,109 1,671,300
2020/09/25 1,070 1,112 1,067 1,091 2,631,800
2020/09/24 1,064 1,064 1,043 1,048 1,367,700
2020/09/23 1,060 1,066 1,052 1,058 1,597,800
2020/09/18 1,098 1,102 1,084 1,089 1,490,600
2020/09/17 1,116 1,118 1,080 1,080 1,447,300
2020/09/16 1,104 1,116 1,086 1,093 1,767,700
2020/09/15 1,120 1,121 1,102 1,104 1,353,000
2020/09/14 1,129 1,148 1,128 1,142 994,200
2020/09/11 1,108 1,130 1,097 1,126 2,223,900
2020/09/10 1,106 1,116 1,098 1,108 1,577,300
2020/09/09 1,101 1,107 1,084 1,102 2,015,000
2020/09/08 1,136 1,150 1,125 1,135 884,700
2020/09/07 1,130 1,142 1,125 1,136 1,036,800
2020/09/04 1,106 1,134 1,106 1,129 1,172,700
2020/09/03 1,133 1,140 1,121 1,125 890,400
2020/09/02 1,158 1,166 1,117 1,123 1,503,200
2020/09/01 1,153 1,162 1,140 1,146 1,028,300
2020/08/31 1,154 1,184 1,154 1,171 1,068,100
2020/08/28 1,148 1,185 1,128 1,146 1,659,000
2020/08/27 1,192 1,192 1,165 1,170 803,900
2020/08/26 1,186 1,196 1,172 1,193 854,000
2020/08/25 1,180 1,202 1,178 1,196 1,035,800
2020/08/24 1,151 1,156 1,130 1,156 869,300
2020/08/21 1,194 1,200 1,165 1,165 1,117,900
2020/08/20 1,174 1,195 1,171 1,180 811,900
2020/08/19 1,174 1,182 1,153 1,176 1,048,200
2020/08/18 1,209 1,210 1,175 1,175 1,408,900
2020/08/17 1,222 1,234 1,202 1,220 1,175,200
2020/08/14 1,190 1,229 1,175 1,213 2,166,600
2020/08/13 1,290 1,290 1,207 1,209 2,121,100
2020/08/12 1,212 1,254 1,209 1,246 1,889,800
2020/08/11 1,180 1,224 1,178 1,222 1,561,400
2020/08/07 1,168 1,183 1,156 1,162 904,500
2020/08/06 1,168 1,184 1,159 1,171 847,900
2020/08/05 1,119 1,156 1,112 1,152 941,700
2020/08/04 1,105 1,135 1,105 1,130 1,073,100
2020/08/03 1,072 1,099 1,069 1,090 1,613,300
2020/07/31 1,089 1,094 1,061 1,064 1,414,600
2020/07/30 1,100 1,111 1,090 1,095 1,061,900
2020/07/29 1,105 1,107 1,083 1,087 997,000
2020/07/28 1,139 1,142 1,117 1,119 850,700
2020/07/27 1,128 1,146 1,113 1,144 901,400
2020/07/22 1,166 1,171 1,138 1,138 1,043,400
2020/07/21 1,154 1,160 1,138 1,141 943,600
2020/07/20 1,150 1,158 1,138 1,155 621,600
2020/07/17 1,163 1,176 1,151 1,157 1,152,800
2020/07/16 1,186 1,204 1,156 1,163 1,104,300
2020/07/15 1,168 1,196 1,166 1,178 1,774,800
2020/07/14 1,134 1,140 1,115 1,118 1,147,700
2020/07/13 1,123 1,146 1,115 1,145 997,400
2020/07/10 1,124 1,126 1,089 1,094 1,428,800
2020/07/09 1,116 1,123 1,101 1,107 851,100
2020/07/08 1,120 1,139 1,114 1,119 1,083,200
2020/07/07 1,161 1,174 1,130 1,137 1,114,700
2020/07/06 1,113 1,165 1,104 1,161 1,427,800
2020/07/03 1,134 1,137 1,093 1,108 1,006,100
2020/07/02 1,126 1,136 1,101 1,119 1,041,100
2020/07/01 1,121 1,146 1,115 1,130 1,492,100
2020/06/30 1,130 1,155 1,130 1,134 1,797,700
2020/06/29 1,107 1,119 1,091 1,093 1,170,800
2020/06/26 1,147 1,150 1,126 1,136 1,062,300
2020/06/25 1,123 1,125 1,102 1,117 1,366,000
2020/06/24 1,166 1,171 1,136 1,149 1,652,100
2020/06/23 1,195 1,199 1,158 1,179 1,729,500
2020/06/22 1,165 1,179 1,155 1,173 1,206,400
2020/06/19 1,217 1,218 1,173 1,186 1,683,500
2020/06/18 1,179 1,204 1,172 1,203 1,294,900
2020/06/17 1,216 1,217 1,174 1,204 1,428,600
2020/06/16 1,170 1,209 1,157 1,207 1,664,700
2020/06/15 1,163 1,169 1,121 1,122 1,754,900
2020/06/12 1,156 1,170 1,120 1,167 2,553,400
2020/06/11 1,210 1,223 1,173 1,180 1,901,700
2020/06/10 1,237 1,249 1,215 1,238 1,882,900
2020/06/09 1,265 1,290 1,244 1,265 1,740,000
2020/06/08 1,288 1,316 1,282 1,291 2,293,400
2020/06/05 1,219 1,250 1,209 1,239 2,081,700
2020/06/04 1,220 1,224 1,176 1,195 2,746,900
2020/06/03 1,166 1,200 1,165 1,185 2,073,100
2020/06/02 1,132 1,148 1,115 1,136 2,324,300
2020/06/01 1,105 1,137 1,104 1,132 2,500,300
2020/05/29 1,165 1,178 1,143 1,159 2,985,100
2020/05/28 1,228 1,233 1,155 1,165 3,187,600
2020/05/27 1,165 1,219 1,152 1,203 2,724,200
2020/05/26 1,114 1,158 1,106 1,152 2,189,600
2020/05/25 1,073 1,097 1,071 1,085 1,683,900
2020/05/22 1,086 1,086 1,036 1,036 2,809,400
2020/05/21 1,068 1,118 1,059 1,091 2,825,400
2020/05/20 1,111 1,114 1,052 1,056 2,421,800
2020/05/19 1,078 1,083 1,045 1,051 1,686,000
2020/05/18 1,026 1,026 1,005 1,018 1,277,000
2020/05/15 1,015 1,022 1,000 1,012 1,868,200
2020/05/14 1,012 1,027 989 993 1,514,700
2020/05/13 1,020 1,026 1,002 1,020 1,847,300
2020/05/12 1,049 1,058 1,025 1,050 1,764,500
2020/05/11 1,033 1,066 1,030 1,065 1,217,500
2020/05/08 1,027 1,032 1,005 1,032 1,897,100
2020/05/07 982 1,029 975 1,007 2,206,400
2020/05/01 1,035 1,043 1,013 1,017 2,024,200
2020/04/30 1,035 1,071 1,020 1,054 1,991,300
2020/04/28 973 990 966 990 1,199,200
2020/04/27 976 991 967 981 1,855,800
2020/04/24 956 967 942 963 1,630,700
2020/04/23 897 960 897 960 2,168,100
2020/04/22 910 914 878 882 2,531,800
2020/04/21 949 955 924 924 2,878,800
2020/04/20 988 1,006 984 986 1,518,500
2020/04/17 968 1,009 961 1,004 1,977,400
2020/04/16 965 969 942 947 1,726,600
2020/04/15 1,003 1,009 974 980 2,500,200
2020/04/14 980 1,031 975 1,024 1,634,700
2020/04/13 978 1,006 974 986 1,553,900
2020/04/10 1,024 1,024 971 983 2,137,000
2020/04/09 1,010 1,036 1,009 1,015 2,034,100
2020/04/08 991 1,004 941 989 2,500,700
2020/04/07 997 999 941 989 2,858,700
2020/04/06 877 984 866 968 3,277,100
2020/04/03 890 916 861 878 2,595,500
2020/04/02 823 880 820 875 2,783,700
2020/04/01 870 892 840 853 3,071,700
2020/03/31 870 891 862 868 2,755,400
2020/03/30 856 873 817 872 2,746,700
2020/03/27 885 896 838 886 2,617,000
2020/03/26 872 876 820 863 3,454,000
2020/03/25 936 940 864 899 3,838,800
2020/03/24 795 863 780 861 4,109,800
2020/03/23 730 760 721 759 4,970,500
2020/03/19 789 806 678 726 5,716,300
2020/03/18 852 858 779 780 4,550,000
2020/03/17 861 889 830 858 3,666,400
2020/03/16 963 974 883 888 3,806,100
2020/03/13 936 1,007 920 963 3,982,400
2020/03/12 1,035 1,057 1,000 1,011 2,111,000
2020/03/11 1,088 1,125 1,064 1,066 3,927,600
2020/03/10 1,030 1,080 993 1,063 4,690,300
2020/03/09 1,170 1,179 1,095 1,101 3,823,300
2020/03/06 1,287 1,300 1,243 1,254 1,774,500
2020/03/05 1,345 1,347 1,303 1,317 1,592,400
2020/03/04 1,311 1,325 1,300 1,308 1,326,000
2020/03/03 1,372 1,382 1,333 1,336 2,029,000
2020/03/02 1,289 1,365 1,287 1,349 2,320,500
2020/02/28 1,352 1,367 1,314 1,325 3,035,000
2020/02/27 1,422 1,422 1,384 1,398 2,171,400
2020/02/26 1,473 1,473 1,424 1,447 2,232,100
2020/02/25 1,482 1,519 1,478 1,500 1,585,900
2020/02/21 1,541 1,584 1,530 1,566 1,403,100
2020/02/20 1,577 1,583 1,536 1,551 1,280,200
2020/02/19 1,536 1,561 1,530 1,558 1,213,900
2020/02/18 1,533 1,552 1,514 1,541 1,398,300
2020/02/17 1,581 1,590 1,533 1,555 1,111,600
2020/02/14 1,517 1,598 1,496 1,590 3,187,700
2020/02/13 1,549 1,553 1,500 1,528 1,798,200
2020/02/12 1,553 1,557 1,523 1,533 1,847,700
2020/02/10 1,545 1,550 1,527 1,533 1,028,100
2020/02/07 1,561 1,572 1,549 1,560 1,225,500
2020/02/06 1,578 1,580 1,564 1,567 1,087,100
2020/02/05 1,548 1,552 1,532 1,535 1,406,600
2020/02/04 1,534 1,534 1,507 1,519 2,028,600
2020/02/03 1,545 1,558 1,533 1,547 1,287,600
2020/01/31 1,606 1,611 1,583 1,597 1,439,000
2020/01/30 1,629 1,650 1,579 1,591 1,252,600
2020/01/29 1,629 1,661 1,627 1,651 1,591,800
2020/01/28 1,616 1,647 1,610 1,625 1,471,700
2020/01/27 1,625 1,656 1,616 1,638 1,159,100
2020/01/24 1,642 1,663 1,637 1,653 974,900
2020/01/23 1,655 1,667 1,623 1,626 1,622,000
2020/01/22 1,655 1,683 1,650 1,675 1,179,200
2020/01/21 1,688 1,700 1,675 1,681 1,078,800
2020/01/20 1,667 1,697 1,667 1,688 719,100
2020/01/17 1,646 1,665 1,634 1,661 1,915,800
2020/01/16 1,669 1,677 1,648 1,648 1,785,400
2020/01/15 1,673 1,687 1,660 1,669 2,015,100
2020/01/14 1,713 1,734 1,702 1,706 1,195,200
2020/01/10 1,711 1,731 1,695 1,727 1,548,800
2020/01/09 1,761 1,764 1,694 1,712 2,158,100
2020/01/08 1,750 1,756 1,712 1,737 1,503,300
2020/01/07 1,746 1,813 1,742 1,803 1,824,600
2020/01/06 1,742 1,748 1,717 1,731 1,729,100

このページの先頭へ