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
2026/03/27 2,147 2,213 2,139 2,195 2,026,600
2026/03/26 2,233 2,240 2,152 2,170 1,951,000
2026/03/25 2,186 2,239 2,152 2,222 2,574,000
2026/03/24 2,125 2,136 2,078 2,136 2,086,900
2026/03/23 2,050 2,057 1,995 2,047 2,916,900
2026/03/19 2,182 2,220 2,125 2,134 3,688,200
2026/03/18 2,148 2,273 2,128 2,264 3,284,300
2026/03/17 2,085 2,122 2,063 2,069 1,423,700
2026/03/16 2,069 2,116 2,041 2,064 1,423,800
2026/03/13 2,032 2,108 2,031 2,094 2,213,500
2026/03/12 2,143 2,153 2,095 2,114 2,115,100
2026/03/11 2,200 2,237 2,182 2,192 2,109,500
2026/03/10 2,121 2,187 2,116 2,168 2,417,000
2026/03/09 2,080 2,100 2,003 2,071 3,216,100
2026/03/06 2,195 2,225 2,172 2,211 1,545,500
2026/03/05 2,266 2,300 2,203 2,245 2,322,600
2026/03/04 2,267 2,323 2,134 2,194 3,247,100
2026/03/03 2,560 2,571 2,384 2,385 2,588,600
2026/03/02 2,450 2,544 2,428 2,520 2,806,500
2026/02/27 2,388 2,490 2,365 2,477 2,839,500
2026/02/26 2,320 2,346 2,281 2,293 1,602,700
2026/02/25 2,366 2,370 2,304 2,304 1,865,700
2026/02/24 2,382 2,382 2,316 2,363 1,243,100
2026/02/20 2,394 2,394 2,337 2,386 1,822,100
2026/02/19 2,324 2,407 2,306 2,407 1,876,300
2026/02/18 2,324 2,337 2,288 2,324 2,068,800
2026/02/17 2,338 2,338 2,253 2,274 1,405,900
2026/02/16 2,370 2,396 2,331 2,349 1,348,900
2026/02/13 2,358 2,381 2,321 2,350 2,900,800
2026/02/12 2,462 2,480 2,354 2,396 5,988,500
2026/02/10 2,380 2,402 2,346 2,385 2,496,600
2026/02/09 2,329 2,361 2,293 2,345 2,712,600
2026/02/06 2,163 2,238 2,146 2,238 1,593,200
2026/02/05 2,273 2,275 2,144 2,161 2,533,600
2026/02/04 2,242 2,288 2,216 2,272 1,747,400
2026/02/03 2,189 2,245 2,178 2,242 1,722,100
2026/02/02 2,191 2,248 2,150 2,154 2,786,700
2026/01/30 2,133 2,210 2,123 2,163 3,339,800
2026/01/29 2,079 2,141 2,044 2,131 2,843,900
2026/01/28 2,004 2,148 1,977 2,093 3,267,500
2026/01/27 1,990 2,041 1,986 2,026 1,129,700
2026/01/26 2,010 2,045 2,000 2,014 1,395,400
2026/01/23 2,028 2,068 2,022 2,043 1,041,900
2026/01/22 2,018 2,037 2,013 2,022 1,492,500
2026/01/21 1,957 2,027 1,953 2,018 1,300,200
2026/01/20 2,020 2,026 1,997 2,007 1,765,700
2026/01/19 2,063 2,073 2,024 2,037 1,985,500
2026/01/16 2,102 2,122 2,023 2,080 2,106,000
2026/01/15 2,121 2,166 2,117 2,136 1,177,500
2026/01/14 2,124 2,162 2,098 2,140 1,657,500
2026/01/13 2,112 2,126 2,093 2,099 2,289,100
2026/01/09 2,047 2,049 2,020 2,042 1,298,600
2026/01/08 2,006 2,069 2,003 2,045 1,582,100
2026/01/07 2,039 2,074 2,014 2,026 1,836,200
2026/01/06 2,016 2,064 2,005 2,046 2,162,000
2026/01/05 1,981 2,017 1,951 1,992 2,643,900

このページの先頭へ