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
2023/12/29 1,627 1,636 1,616 1,628 752,400
2023/12/28 1,609 1,634 1,606 1,629 721,800
2023/12/27 1,618 1,627 1,614 1,615 937,500
2023/12/26 1,601 1,607 1,594 1,601 651,400
2023/12/25 1,605 1,610 1,591 1,593 534,600
2023/12/22 1,594 1,597 1,580 1,592 600,800
2023/12/21 1,600 1,605 1,576 1,581 1,274,900
2023/12/20 1,615 1,616 1,601 1,605 1,397,100
2023/12/19 1,560 1,594 1,554 1,593 1,421,200
2023/12/18 1,573 1,573 1,546 1,571 1,241,500
2023/12/15 1,555 1,590 1,549 1,586 1,918,100
2023/12/14 1,603 1,607 1,562 1,571 1,580,100
2023/12/13 1,640 1,647 1,614 1,614 1,229,400
2023/12/12 1,640 1,648 1,618 1,625 1,197,400
2023/12/11 1,618 1,624 1,603 1,622 1,150,100
2023/12/08 1,605 1,607 1,576 1,588 1,761,700
2023/12/07 1,630 1,631 1,606 1,609 1,232,000
2023/12/06 1,628 1,653 1,627 1,649 870,000
2023/12/05 1,628 1,642 1,623 1,632 1,254,900
2023/12/04 1,647 1,652 1,627 1,631 1,089,900
2023/12/01 1,669 1,676 1,653 1,662 1,046,600
2023/11/30 1,665 1,680 1,652 1,662 1,315,900
2023/11/29 1,671 1,683 1,668 1,675 910,500
2023/11/28 1,695 1,699 1,669 1,677 1,100,900
2023/11/27 1,725 1,737 1,687 1,693 1,635,100
2023/11/24 1,725 1,733 1,711 1,717 1,184,000
2023/11/22 1,705 1,723 1,700 1,721 2,415,200
2023/11/21 1,660 1,709 1,658 1,693 3,239,500
2023/11/20 1,634 1,666 1,631 1,661 2,825,100
2023/11/17 1,602 1,612 1,595 1,612 1,085,300
2023/11/16 1,612 1,624 1,593 1,598 1,512,500
2023/11/15 1,606 1,614 1,593 1,606 1,833,200
2023/11/14 1,589 1,620 1,583 1,601 2,092,400
2023/11/13 1,635 1,642 1,561 1,571 4,594,700
2023/11/10 1,652 1,653 1,591 1,635 4,802,700
2023/11/09 1,801 1,856 1,796 1,850 1,113,000
2023/11/08 1,855 1,868 1,791 1,798 1,217,900
2023/11/07 1,870 1,872 1,839 1,848 919,200
2023/11/06 1,884 1,886 1,850 1,870 1,055,800
2023/11/02 1,885 1,898 1,855 1,858 659,500
2023/11/01 1,875 1,875 1,854 1,871 1,095,000
2023/10/31 1,833 1,850 1,806 1,842 1,157,900
2023/10/30 1,845 1,855 1,809 1,844 1,117,800
2023/10/27 1,857 1,892 1,854 1,885 1,000,200
2023/10/26 1,851 1,869 1,826 1,845 1,021,800
2023/10/25 1,859 1,860 1,834 1,843 670,700
2023/10/24 1,830 1,843 1,763 1,839 1,513,200
2023/10/23 1,870 1,897 1,840 1,840 1,215,400
2023/10/20 1,834 1,849 1,828 1,835 852,200
2023/10/19 1,829 1,852 1,820 1,845 1,021,000
2023/10/18 1,910 1,922 1,867 1,888 712,800
2023/10/17 1,908 1,921 1,879 1,894 865,200
2023/10/16 1,934 1,952 1,899 1,903 1,497,300
2023/10/13 1,951 1,952 1,898 1,914 1,566,700
2023/10/12 1,920 1,959 1,917 1,950 1,488,800
2023/10/11 1,947 1,959 1,918 1,918 1,369,900
2023/10/10 1,896 1,950 1,891 1,943 2,135,000
2023/10/06 1,839 1,840 1,806 1,817 1,725,500
2023/10/05 1,842 1,853 1,807 1,831 2,167,100
2023/10/04 1,896 1,920 1,859 1,859 1,652,600
2023/10/03 2,007 2,007 1,917 1,920 2,027,900
2023/10/02 2,078 2,091 2,037 2,038 958,100
2023/09/29 2,089 2,116 2,059 2,080 1,767,500
2023/09/28 2,136 2,179 2,112 2,130 1,621,400
2023/09/27 2,100 2,123 2,082 2,104 1,405,700
2023/09/26 2,140 2,157 2,131 2,135 735,800
2023/09/25 2,175 2,177 2,137 2,149 783,700
2023/09/22 2,161 2,171 2,129 2,159 1,132,200
2023/09/21 2,195 2,219 2,180 2,190 920,000
2023/09/20 2,234 2,240 2,198 2,198 1,780,900
2023/09/19 2,234 2,262 2,219 2,251 1,394,700
2023/09/15 2,228 2,292 2,212 2,238 2,465,500
2023/09/14 2,088 2,220 2,082 2,201 2,780,300
2023/09/13 2,035 2,078 2,028 2,075 1,062,500
2023/09/12 2,029 2,036 2,006 2,022 684,000
2023/09/11 2,023 2,039 2,013 2,029 632,000
2023/09/08 2,046 2,056 2,015 2,023 1,327,500
2023/09/07 2,017 2,069 2,015 2,065 1,736,500
2023/09/06 1,981 2,024 1,981 2,008 829,100
2023/09/05 1,990 1,995 1,970 1,990 621,000
2023/09/04 1,968 1,985 1,948 1,985 641,400
2023/09/01 1,941 1,968 1,939 1,960 627,200
2023/08/31 1,952 1,959 1,939 1,947 1,090,800
2023/08/30 1,945 1,951 1,937 1,941 595,700
2023/08/29 1,955 1,964 1,941 1,947 584,600
2023/08/28 1,932 1,958 1,919 1,954 795,800
2023/08/25 1,910 1,919 1,905 1,910 712,400
2023/08/24 1,928 1,932 1,907 1,932 852,900
2023/08/23 1,916 1,944 1,911 1,942 819,100
2023/08/22 1,926 1,926 1,901 1,920 713,300
2023/08/21 1,907 1,923 1,894 1,907 799,200
2023/08/18 1,858 1,908 1,854 1,888 1,134,200
2023/08/17 1,895 1,895 1,840 1,879 1,326,400
2023/08/16 1,941 1,946 1,890 1,890 1,344,500
2023/08/15 1,972 1,988 1,954 1,976 915,100
2023/08/14 1,982 2,007 1,964 1,967 1,026,600
2023/08/10 2,043 2,064 1,957 1,982 2,745,200
2023/08/09 2,037 2,066 2,027 2,056 1,272,100
2023/08/08 2,013 2,038 2,010 2,038 946,500
2023/08/07 1,995 2,005 1,986 2,001 806,700
2023/08/04 1,978 2,005 1,962 1,990 953,000
2023/08/03 1,980 1,998 1,969 1,984 1,242,200
2023/08/02 2,000 2,029 1,989 2,004 1,158,100
2023/08/01 2,004 2,021 1,996 2,016 852,400
2023/07/31 1,991 2,002 1,976 1,991 1,180,000
2023/07/28 1,947 1,982 1,933 1,977 1,713,300
2023/07/27 1,957 1,968 1,942 1,960 1,106,300
2023/07/26 1,970 1,972 1,937 1,949 932,700
2023/07/25 1,962 1,979 1,950 1,973 828,100
2023/07/24 1,937 1,962 1,924 1,948 1,046,100
2023/07/21 1,915 1,938 1,903 1,925 1,233,800
2023/07/20 1,892 1,920 1,886 1,917 1,559,600
2023/07/19 1,893 1,898 1,875 1,892 1,111,700
2023/07/18 1,822 1,872 1,822 1,869 1,526,800
2023/07/14 1,817 1,832 1,798 1,808 1,488,500
2023/07/13 1,821 1,831 1,810 1,822 533,500
2023/07/12 1,832 1,835 1,813 1,821 941,300
2023/07/11 1,815 1,825 1,795 1,805 971,900
2023/07/10 1,826 1,832 1,803 1,803 1,238,700
2023/07/07 1,811 1,833 1,804 1,812 1,212,400
2023/07/06 1,851 1,857 1,817 1,826 962,300
2023/07/05 1,860 1,863 1,836 1,858 1,342,100
2023/07/04 1,907 1,914 1,880 1,880 983,800
2023/07/03 1,874 1,911 1,869 1,910 1,330,500
2023/06/30 1,880 1,884 1,852 1,865 1,134,200
2023/06/29 1,873 1,891 1,859 1,867 870,000
2023/06/28 1,859 1,873 1,841 1,873 1,169,900
2023/06/27 1,843 1,857 1,818 1,848 1,299,200
2023/06/26 1,800 1,820 1,789 1,803 705,000
2023/06/23 1,840 1,853 1,789 1,800 1,286,600
2023/06/22 1,862 1,871 1,844 1,846 872,600
2023/06/21 1,836 1,860 1,831 1,853 780,300
2023/06/20 1,859 1,867 1,838 1,845 798,400
2023/06/19 1,850 1,872 1,831 1,853 1,183,800
2023/06/16 1,850 1,850 1,827 1,838 2,288,100
2023/06/15 1,874 1,888 1,852 1,871 2,000,400
2023/06/14 1,850 1,900 1,847 1,900 1,805,800
2023/06/13 1,838 1,844 1,823 1,834 977,000
2023/06/12 1,823 1,842 1,812 1,831 1,159,200
2023/06/09 1,821 1,827 1,800 1,815 1,766,300
2023/06/08 1,795 1,822 1,786 1,820 2,252,600
2023/06/07 1,830 1,833 1,782 1,786 1,860,400
2023/06/06 1,780 1,826 1,754 1,826 1,723,100
2023/06/05 1,758 1,825 1,757 1,795 3,095,800
2023/06/02 1,690 1,713 1,684 1,707 1,270,500
2023/06/01 1,695 1,700 1,681 1,693 1,471,100
2023/05/31 1,705 1,709 1,688 1,699 2,403,300
2023/05/30 1,715 1,718 1,688 1,716 948,400
2023/05/29 1,711 1,736 1,707 1,723 1,349,700
2023/05/26 1,710 1,719 1,672 1,681 1,290,800
2023/05/25 1,696 1,711 1,690 1,703 1,203,900
2023/05/24 1,718 1,724 1,695 1,704 1,150,000
2023/05/23 1,685 1,739 1,678 1,718 2,016,700
2023/05/22 1,678 1,680 1,658 1,674 947,000
2023/05/19 1,673 1,676 1,658 1,666 848,500
2023/05/18 1,700 1,700 1,657 1,660 1,557,900
2023/05/17 1,650 1,689 1,650 1,685 1,442,600
2023/05/16 1,685 1,691 1,640 1,655 1,154,300
2023/05/15 1,645 1,668 1,644 1,668 1,132,300
2023/05/12 1,661 1,678 1,613 1,629 2,818,300
2023/05/11 1,659 1,685 1,646 1,652 1,849,200
2023/05/10 1,707 1,708 1,660 1,675 1,233,400
2023/05/09 1,713 1,714 1,693 1,700 1,005,000
2023/05/08 1,690 1,699 1,676 1,697 1,345,700
2023/05/02 1,711 1,714 1,690 1,699 696,700
2023/05/01 1,703 1,714 1,699 1,702 897,200
2023/04/28 1,685 1,690 1,673 1,689 849,100
2023/04/27 1,651 1,682 1,649 1,675 935,700
2023/04/26 1,647 1,656 1,641 1,649 1,024,700
2023/04/25 1,685 1,688 1,670 1,670 783,900
2023/04/24 1,680 1,687 1,668 1,685 700,000
2023/04/21 1,678 1,688 1,671 1,674 1,006,000
2023/04/20 1,670 1,695 1,667 1,694 776,200
2023/04/19 1,682 1,692 1,675 1,680 1,029,800
2023/04/18 1,706 1,707 1,683 1,688 1,068,200
2023/04/17 1,695 1,707 1,681 1,701 1,006,300
2023/04/14 1,671 1,695 1,671 1,689 1,328,800
2023/04/13 1,695 1,695 1,674 1,689 1,311,300
2023/04/12 1,705 1,706 1,679 1,696 1,116,000
2023/04/11 1,706 1,706 1,688 1,690 1,519,200
2023/04/10 1,701 1,708 1,686 1,696 586,600
2023/04/07 1,668 1,693 1,664 1,684 830,900
2023/04/06 1,705 1,715 1,685 1,685 1,689,100
2023/04/05 1,715 1,724 1,699 1,705 1,545,200
2023/04/04 1,737 1,756 1,733 1,748 1,471,300
2023/04/03 1,681 1,755 1,677 1,737 2,550,900
2023/03/31 1,650 1,652 1,634 1,641 1,408,100
2023/03/30 1,633 1,640 1,615 1,632 1,268,900
2023/03/29 1,636 1,650 1,633 1,650 1,358,200
2023/03/28 1,620 1,655 1,611 1,625 1,763,200
2023/03/27 1,600 1,605 1,575 1,600 1,436,900
2023/03/24 1,579 1,586 1,570 1,578 1,046,100
2023/03/23 1,568 1,594 1,557 1,588 1,427,500
2023/03/22 1,578 1,594 1,562 1,582 1,609,800
2023/03/20 1,562 1,585 1,534 1,538 1,848,100
2023/03/17 1,556 1,569 1,533 1,563 2,075,400
2023/03/16 1,553 1,578 1,534 1,546 2,315,100
2023/03/15 1,638 1,648 1,610 1,618 1,685,200
2023/03/14 1,659 1,661 1,611 1,614 2,000,200
2023/03/13 1,715 1,716 1,674 1,688 1,543,700
2023/03/10 1,728 1,755 1,722 1,734 1,862,800
2023/03/09 1,770 1,776 1,755 1,760 1,246,400
2023/03/08 1,785 1,795 1,773 1,774 1,107,700
2023/03/07 1,799 1,808 1,789 1,794 1,011,800
2023/03/06 1,784 1,810 1,782 1,806 2,085,800
2023/03/03 1,760 1,783 1,758 1,770 1,339,600
2023/03/02 1,775 1,777 1,735 1,750 1,427,600
2023/03/01 1,755 1,768 1,748 1,761 954,200
2023/02/28 1,772 1,793 1,753 1,754 2,011,800
2023/02/27 1,751 1,777 1,730 1,768 1,409,800
2023/02/24 1,732 1,740 1,723 1,735 789,700
2023/02/22 1,745 1,746 1,715 1,719 1,489,400
2023/02/21 1,754 1,762 1,738 1,756 882,100
2023/02/20 1,760 1,780 1,749 1,758 1,167,600
2023/02/17 1,740 1,757 1,734 1,749 886,100
2023/02/16 1,733 1,756 1,731 1,750 1,433,500
2023/02/15 1,717 1,728 1,704 1,720 1,047,000
2023/02/14 1,740 1,747 1,705 1,711 1,649,300
2023/02/13 1,699 1,726 1,658 1,721 3,885,400
2023/02/10 1,661 1,667 1,640 1,657 2,165,700
2023/02/09 1,666 1,666 1,644 1,657 872,100
2023/02/08 1,655 1,668 1,646 1,653 930,200
2023/02/07 1,698 1,700 1,651 1,662 1,008,800
2023/02/06 1,657 1,690 1,655 1,684 1,275,900
2023/02/03 1,620 1,634 1,613 1,625 1,143,600
2023/02/02 1,671 1,687 1,636 1,636 1,212,900
2023/02/01 1,705 1,707 1,684 1,690 671,800
2023/01/31 1,680 1,695 1,668 1,691 908,900
2023/01/30 1,690 1,698 1,671 1,679 1,036,900
2023/01/27 1,716 1,716 1,689 1,692 755,400
2023/01/26 1,722 1,731 1,697 1,711 973,500
2023/01/25 1,700 1,720 1,696 1,714 855,700
2023/01/24 1,683 1,703 1,677 1,693 1,174,000
2023/01/23 1,667 1,682 1,655 1,679 930,900
2023/01/20 1,639 1,653 1,626 1,653 804,800
2023/01/19 1,644 1,650 1,624 1,627 920,900
2023/01/18 1,605 1,670 1,603 1,667 1,609,600
2023/01/17 1,603 1,619 1,599 1,611 599,800
2023/01/16 1,617 1,617 1,589 1,598 900,900
2023/01/13 1,634 1,646 1,623 1,636 1,484,500
2023/01/12 1,665 1,666 1,640 1,647 1,060,100
2023/01/11 1,652 1,671 1,644 1,660 956,700
2023/01/10 1,642 1,658 1,621 1,634 1,223,500
2023/01/06 1,584 1,634 1,582 1,622 1,100,000
2023/01/05 1,602 1,610 1,578 1,585 1,816,500
2023/01/04 1,653 1,663 1,607 1,618 1,589,200

このページの先頭へ