1963 日揮ホールディングス(株) の時系列データ [2025年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2025-02-13 | 1,198 | 1,202.5 | 1,167.5 | 1,188 | 7,058,900 | 1,188 |
2025-02-12 | 1,402.5 | 1,417.5 | 1,360.5 | 1,384 | 2,987,400 | 1,384 |
2025-02-10 | 1,413 | 1,422 | 1,392 | 1,401.5 | 3,415,200 | 1,401.50 |
2025-02-07 | 1,338.5 | 1,345 | 1,324 | 1,332 | 824,200 | 1,332 |
2025-02-06 | 1,330.5 | 1,343 | 1,330.5 | 1,338.5 | 1,132,600 | 1,338.50 |
2025-02-05 | 1,308.5 | 1,327 | 1,305.5 | 1,321.5 | 1,039,300 | 1,321.50 |
2025-02-04 | 1,316 | 1,316 | 1,298 | 1,298 | 890,500 | 1,298 |
2025-02-03 | 1,291.5 | 1,306.5 | 1,286 | 1,301 | 1,773,700 | 1,301 |
2025-01-31 | 1,301 | 1,306 | 1,290.5 | 1,306 | 851,500 | 1,306 |
2025-01-30 | 1,302 | 1,317.5 | 1,300.5 | 1,307 | 658,000 | 1,307 |
2025-01-29 | 1,316 | 1,328 | 1,300.5 | 1,303 | 869,700 | 1,303 |
2025-01-28 | 1,337.5 | 1,354 | 1,320.5 | 1,325 | 1,142,700 | 1,325 |
2025-01-27 | 1,351.5 | 1,355.5 | 1,330.5 | 1,337.5 | 1,052,300 | 1,337.50 |
2025-01-24 | 1,319 | 1,365.5 | 1,313 | 1,339.5 | 1,678,700 | 1,339.50 |
2025-01-23 | 1,300 | 1,310 | 1,293.5 | 1,306.5 | 1,108,700 | 1,306.50 |
2025-01-22 | 1,330 | 1,340 | 1,316 | 1,320.5 | 1,165,900 | 1,320.50 |
2025-01-21 | 1,355 | 1,376 | 1,330 | 1,336 | 1,275,500 | 1,336 |
2025-01-20 | 1,317 | 1,347 | 1,311.5 | 1,341 | 1,671,300 | 1,341 |
2025-01-17 | 1,293.5 | 1,311 | 1,288 | 1,302.5 | 1,114,100 | 1,302.50 |
2025-01-16 | 1,274 | 1,297 | 1,271 | 1,284 | 1,196,900 | 1,284 |
2025-01-15 | 1,269 | 1,283.5 | 1,267.5 | 1,278.5 | 1,071,600 | 1,278.50 |
2025-01-14 | 1,270 | 1,275 | 1,253 | 1,264.5 | 1,058,000 | 1,264.50 |
2025-01-10 | 1,268 | 1,283.5 | 1,265 | 1,267.5 | 1,300,800 | 1,267.50 |
2025-01-09 | 1,299 | 1,309 | 1,275.5 | 1,281.5 | 1,234,600 | 1,281.50 |
2025-01-08 | 1,326 | 1,339 | 1,319.5 | 1,323.5 | 783,200 | 1,323.50 |
2025-01-07 | 1,329.5 | 1,330 | 1,301 | 1,330 | 1,029,200 | 1,330 |
2025-01-06 | 1,324 | 1,333 | 1,312.5 | 1,329.5 | 1,179,500 | 1,329.50 |
分割・併合履歴 : [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.2株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1984-03-28]1株→1.25株 [1983-03-28]1株→1.2株