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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,249 | 1,257 | 1,235 | 1,257 | 1,303,000 |
| 2025/06/12 | 1,245 | 1,249 | 1,236 | 1,240 | 656,300 |
| 2025/06/11 | 1,226 | 1,249 | 1,224 | 1,237 | 697,600 |
| 2025/06/10 | 1,244 | 1,251 | 1,227 | 1,235 | 640,300 |
| 2025/06/09 | 1,240 | 1,257 | 1,233 | 1,237 | 668,500 |
| 2025/06/06 | 1,223 | 1,244 | 1,223 | 1,238 | 616,800 |
| 2025/06/05 | 1,242 | 1,251 | 1,225 | 1,231 | 856,700 |
| 2025/06/04 | 1,237 | 1,260 | 1,236 | 1,252 | 1,426,500 |
| 2025/06/03 | 1,218 | 1,228 | 1,209 | 1,226 | 1,005,500 |
| 2025/06/02 | 1,203 | 1,213 | 1,199 | 1,210 | 700,700 |
| 2025/05/30 | 1,208 | 1,217 | 1,196 | 1,217 | 1,096,900 |
| 2025/05/29 | 1,194 | 1,220 | 1,194 | 1,215 | 945,100 |
| 2025/05/28 | 1,193 | 1,212 | 1,184 | 1,196 | 1,450,600 |
| 2025/05/27 | 1,167 | 1,185 | 1,166 | 1,183 | 762,000 |
| 2025/05/26 | 1,151 | 1,171 | 1,151 | 1,168 | 886,400 |
| 2025/05/23 | 1,145 | 1,170 | 1,145 | 1,151 | 681,700 |
| 2025/05/22 | 1,133 | 1,153 | 1,132 | 1,148 | 773,500 |
| 2025/05/21 | 1,146 | 1,159 | 1,143 | 1,153 | 890,400 |
| 2025/05/20 | 1,151 | 1,158 | 1,127 | 1,134 | 1,144,000 |
| 2025/05/19 | 1,158 | 1,174 | 1,151 | 1,153 | 926,000 |
| 2025/05/16 | 1,151 | 1,154 | 1,134 | 1,141 | 1,517,400 |
| 2025/05/15 | 1,220 | 1,231 | 1,145 | 1,156 | 2,823,600 |
| 2025/05/14 | 1,176 | 1,179 | 1,158 | 1,166 | 1,267,000 |
| 2025/05/13 | 1,192 | 1,199 | 1,176 | 1,176 | 1,000,500 |
| 2025/05/12 | 1,167 | 1,180 | 1,166 | 1,178 | 1,253,400 |
| 2025/05/09 | 1,157 | 1,162 | 1,144 | 1,150 | 1,410,000 |
| 2025/05/08 | 1,142 | 1,150 | 1,129 | 1,134 | 1,177,500 |
| 2025/05/07 | 1,163 | 1,170 | 1,149 | 1,152 | 883,600 |
| 2025/05/02 | 1,160 | 1,169 | 1,155 | 1,159 | 1,035,100 |
| 2025/05/01 | 1,139 | 1,163 | 1,137 | 1,155 | 831,800 |
| 2025/04/30 | 1,145 | 1,149 | 1,132 | 1,146 | 697,300 |
| 2025/04/28 | 1,153 | 1,156 | 1,142 | 1,146 | 887,700 |
| 2025/04/25 | 1,137 | 1,152 | 1,131 | 1,147 | 1,128,000 |
| 2025/04/24 | 1,127 | 1,140 | 1,124 | 1,136 | 835,700 |
| 2025/04/23 | 1,113 | 1,120 | 1,106 | 1,120 | 1,498,800 |
| 2025/04/22 | 1,080 | 1,090 | 1,078 | 1,087 | 525,200 |
| 2025/04/21 | 1,084 | 1,094 | 1,076 | 1,080 | 625,800 |
| 2025/04/18 | 1,074 | 1,089 | 1,071 | 1,085 | 566,700 |
| 2025/04/17 | 1,059 | 1,071 | 1,051 | 1,070 | 651,000 |
| 2025/04/16 | 1,065 | 1,067 | 1,047 | 1,051 | 885,900 |
| 2025/04/15 | 1,067 | 1,073 | 1,057 | 1,062 | 570,400 |
| 2025/04/14 | 1,075 | 1,080 | 1,050 | 1,057 | 1,300,000 |
| 2025/04/11 | 1,019 | 1,063 | 1,017 | 1,055 | 1,330,800 |
| 2025/04/10 | 1,100 | 1,100 | 1,049 | 1,062 | 1,826,400 |
| 2025/04/09 | 1,006 | 1,020 | 969 | 996 | 3,052,600 |
| 2025/04/08 | 1,019 | 1,041 | 1,005 | 1,013 | 1,856,200 |
| 2025/04/07 | 955 | 994 | 941 | 971 | 2,695,700 |
| 2025/04/04 | 1,099 | 1,107 | 1,037 | 1,062 | 1,970,000 |
| 2025/04/03 | 1,119 | 1,133 | 1,111 | 1,128 | 1,606,000 |
| 2025/04/02 | 1,185 | 1,188 | 1,155 | 1,161 | 1,096,700 |
| 2025/04/01 | 1,183 | 1,199 | 1,179 | 1,188 | 1,251,100 |
| 2025/03/31 | 1,200 | 1,201 | 1,176 | 1,177 | 1,476,600 |
| 2025/03/28 | 1,224 | 1,238 | 1,215 | 1,220 | 1,225,500 |
| 2025/03/27 | 1,268 | 1,278 | 1,262 | 1,270 | 1,377,500 |
| 2025/03/26 | 1,255 | 1,273 | 1,250 | 1,267 | 1,207,100 |
| 2025/03/25 | 1,244 | 1,258 | 1,244 | 1,254 | 893,900 |
| 2025/03/24 | 1,244 | 1,245 | 1,232 | 1,242 | 1,102,500 |
| 2025/03/21 | 1,245 | 1,264 | 1,242 | 1,251 | 1,307,500 |
| 2025/03/19 | 1,237 | 1,253 | 1,234 | 1,245 | 973,700 |
| 2025/03/18 | 1,225 | 1,250 | 1,224 | 1,240 | 1,564,400 |
| 2025/03/17 | 1,200 | 1,236 | 1,200 | 1,220 | 2,202,700 |
| 2025/03/14 | 1,172 | 1,197 | 1,172 | 1,194 | 1,692,900 |
| 2025/03/13 | 1,168 | 1,191 | 1,167 | 1,181 | 1,875,900 |
| 2025/03/12 | 1,165 | 1,178 | 1,160 | 1,173 | 1,518,800 |
| 2025/03/11 | 1,149 | 1,169 | 1,138 | 1,165 | 1,716,900 |
| 2025/03/10 | 1,140 | 1,157 | 1,134 | 1,151 | 1,264,000 |
| 2025/03/07 | 1,145 | 1,149 | 1,134 | 1,140 | 1,392,900 |
| 2025/03/06 | 1,159 | 1,177 | 1,143 | 1,146 | 2,092,400 |
| 2025/03/05 | 1,120 | 1,150 | 1,118 | 1,140 | 2,528,500 |
| 2025/03/04 | 1,116 | 1,128 | 1,110 | 1,119 | 1,392,100 |
| 2025/03/03 | 1,119 | 1,124 | 1,114 | 1,118 | 1,611,600 |
| 2025/02/28 | 1,125 | 1,127 | 1,101 | 1,110 | 1,894,100 |
| 2025/02/27 | 1,137 | 1,137 | 1,121 | 1,125 | 1,938,300 |
| 2025/02/26 | 1,137 | 1,140 | 1,097 | 1,107 | 1,808,100 |
| 2025/02/25 | 1,119 | 1,127 | 1,108 | 1,122 | 1,744,500 |
| 2025/02/21 | 1,128 | 1,145 | 1,127 | 1,132 | 1,018,700 |
| 2025/02/20 | 1,134 | 1,149 | 1,126 | 1,128 | 1,844,600 |
| 2025/02/19 | 1,153 | 1,157 | 1,134 | 1,138 | 2,159,400 |
| 2025/02/18 | 1,170 | 1,178 | 1,163 | 1,165 | 1,254,000 |
| 2025/02/17 | 1,162 | 1,190 | 1,159 | 1,170 | 1,774,700 |
| 2025/02/14 | 1,190 | 1,197 | 1,160 | 1,160 | 4,118,500 |
| 2025/02/13 | 1,198 | 1,203 | 1,168 | 1,188 | 7,058,900 |
| 2025/02/12 | 1,403 | 1,418 | 1,361 | 1,384 | 2,987,400 |
| 2025/02/10 | 1,413 | 1,422 | 1,392 | 1,402 | 3,415,200 |
| 2025/02/07 | 1,339 | 1,345 | 1,324 | 1,332 | 824,200 |
| 2025/02/06 | 1,331 | 1,343 | 1,331 | 1,339 | 1,132,600 |
| 2025/02/05 | 1,309 | 1,327 | 1,306 | 1,322 | 1,039,300 |
| 2025/02/04 | 1,316 | 1,316 | 1,298 | 1,298 | 890,500 |
| 2025/02/03 | 1,292 | 1,307 | 1,286 | 1,301 | 1,773,700 |
| 2025/01/31 | 1,301 | 1,306 | 1,291 | 1,306 | 851,500 |
| 2025/01/30 | 1,302 | 1,318 | 1,301 | 1,307 | 658,000 |
| 2025/01/29 | 1,316 | 1,328 | 1,301 | 1,303 | 869,700 |
| 2025/01/28 | 1,338 | 1,354 | 1,321 | 1,325 | 1,142,700 |
| 2025/01/27 | 1,352 | 1,356 | 1,331 | 1,338 | 1,052,300 |
| 2025/01/24 | 1,319 | 1,366 | 1,313 | 1,340 | 1,678,700 |
| 2025/01/23 | 1,300 | 1,310 | 1,294 | 1,307 | 1,108,700 |
| 2025/01/22 | 1,330 | 1,340 | 1,316 | 1,321 | 1,165,900 |
| 2025/01/21 | 1,355 | 1,376 | 1,330 | 1,336 | 1,275,500 |
| 2025/01/20 | 1,317 | 1,347 | 1,312 | 1,341 | 1,671,300 |
| 2025/01/17 | 1,294 | 1,311 | 1,288 | 1,303 | 1,114,100 |
| 2025/01/16 | 1,274 | 1,297 | 1,271 | 1,284 | 1,196,900 |
| 2025/01/15 | 1,269 | 1,284 | 1,268 | 1,279 | 1,071,600 |
| 2025/01/14 | 1,270 | 1,275 | 1,253 | 1,265 | 1,058,000 |
| 2025/01/10 | 1,268 | 1,284 | 1,265 | 1,268 | 1,300,800 |
| 2025/01/09 | 1,299 | 1,309 | 1,276 | 1,282 | 1,234,600 |
| 2025/01/08 | 1,326 | 1,339 | 1,320 | 1,324 | 783,200 |
| 2025/01/07 | 1,330 | 1,330 | 1,301 | 1,330 | 1,029,200 |
| 2025/01/06 | 1,324 | 1,333 | 1,313 | 1,330 | 1,179,500 |