1963 日揮ホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,253 | 1,267.5 | 1,245 | 1,251 | 1,387,600 | 1,251 |
| 2024-07-25 | 1,250 | 1,254 | 1,236 | 1,240.5 | 1,420,700 | 1,240.50 |
| 2024-07-24 | 1,270.5 | 1,273 | 1,261 | 1,262.5 | 984,200 | 1,262.50 |
| 2024-07-23 | 1,278 | 1,281 | 1,269 | 1,273.5 | 703,800 | 1,273.50 |
| 2024-07-22 | 1,285 | 1,296 | 1,272.5 | 1,272.5 | 1,265,800 | 1,272.50 |
| 2024-07-19 | 1,295 | 1,295 | 1,278 | 1,285 | 1,203,800 | 1,285 |
| 2024-07-18 | 1,302 | 1,316 | 1,292.5 | 1,297 | 1,798,300 | 1,297 |
| 2024-07-17 | 1,275 | 1,316 | 1,271 | 1,301.5 | 2,632,500 | 1,301.50 |
| 2024-07-16 | 1,275 | 1,278.5 | 1,265.5 | 1,268.5 | 947,500 | 1,268.50 |
| 2024-07-12 | 1,253.5 | 1,280 | 1,253.5 | 1,268 | 1,741,000 | 1,268 |
| 2024-07-11 | 1,250 | 1,277 | 1,247 | 1,269 | 2,007,300 | 1,269 |
| 2024-07-10 | 1,245 | 1,250.5 | 1,232.5 | 1,238 | 1,497,600 | 1,238 |
| 2024-07-09 | 1,255 | 1,260.5 | 1,241.5 | 1,257 | 1,445,100 | 1,257 |
| 2024-07-08 | 1,264.5 | 1,267 | 1,257.5 | 1,258 | 1,329,000 | 1,258 |
| 2024-07-05 | 1,284.5 | 1,285 | 1,270 | 1,270 | 1,113,900 | 1,270 |
| 2024-07-04 | 1,270.5 | 1,286 | 1,268.5 | 1,284.5 | 1,216,300 | 1,284.50 |
| 2024-07-03 | 1,266.5 | 1,266.5 | 1,254 | 1,264.5 | 1,245,000 | 1,264.50 |
| 2024-07-02 | 1,265.5 | 1,272 | 1,256 | 1,272 | 1,192,200 | 1,272 |
| 2024-07-01 | 1,286 | 1,286.5 | 1,264 | 1,265.5 | 1,158,500 | 1,265.50 |
| 2024-06-28 | 1,270 | 1,272 | 1,259 | 1,260.5 | 1,314,000 | 1,260.50 |
| 2024-06-27 | 1,266 | 1,272.5 | 1,262.5 | 1,272 | 1,027,600 | 1,272 |
| 2024-06-26 | 1,278 | 1,283.5 | 1,264 | 1,273 | 1,238,700 | 1,273 |
| 2024-06-25 | 1,275 | 1,290.5 | 1,270 | 1,285.5 | 1,833,900 | 1,285.50 |
| 2024-06-24 | 1,265 | 1,266 | 1,249.5 | 1,259.5 | 1,166,900 | 1,259.50 |
| 2024-06-21 | 1,246 | 1,260 | 1,245 | 1,245 | 1,382,100 | 1,245 |
| 2024-06-20 | 1,240 | 1,245.5 | 1,231 | 1,244 | 729,500 | 1,244 |
| 2024-06-19 | 1,225 | 1,242.5 | 1,225 | 1,239.5 | 889,400 | 1,239.50 |
| 2024-06-18 | 1,221.5 | 1,230 | 1,214 | 1,220.5 | 1,143,500 | 1,220.50 |
| 2024-06-17 | 1,232.5 | 1,234 | 1,220 | 1,221.5 | 1,009,400 | 1,221.50 |
| 2024-06-14 | 1,240 | 1,245 | 1,231 | 1,243 | 2,130,900 | 1,243 |
| 2024-06-13 | 1,250 | 1,259 | 1,232.5 | 1,234.5 | 1,478,900 | 1,234.50 |
| 2024-06-12 | 1,250 | 1,255.5 | 1,241 | 1,251.5 | 1,115,400 | 1,251.50 |
| 2024-06-11 | 1,249 | 1,270.5 | 1,243 | 1,249.5 | 1,653,300 | 1,249.50 |
| 2024-06-10 | 1,217 | 1,232.5 | 1,214 | 1,228.5 | 1,039,800 | 1,228.50 |
| 2024-06-07 | 1,210 | 1,219 | 1,206.5 | 1,210.5 | 992,400 | 1,210.50 |
| 2024-06-06 | 1,226.5 | 1,228 | 1,201.5 | 1,205.5 | 1,835,700 | 1,205.50 |
| 2024-06-05 | 1,237 | 1,238 | 1,219.5 | 1,225.5 | 1,730,700 | 1,225.50 |
| 2024-06-04 | 1,247 | 1,254 | 1,240 | 1,250.5 | 1,362,100 | 1,250.50 |
| 2024-06-03 | 1,252 | 1,273 | 1,251.5 | 1,256.5 | 1,282,700 | 1,256.50 |
| 2024-05-31 | 1,236 | 1,253.5 | 1,235 | 1,247 | 1,904,400 | 1,247 |
| 2024-05-30 | 1,238 | 1,242 | 1,212.5 | 1,242 | 2,184,100 | 1,242 |
| 2024-05-29 | 1,291.5 | 1,291.5 | 1,258 | 1,261.5 | 1,446,000 | 1,261.50 |
| 2024-05-28 | 1,284 | 1,294.5 | 1,280 | 1,288.5 | 1,082,400 | 1,288.50 |
| 2024-05-27 | 1,263 | 1,283.5 | 1,260 | 1,283.5 | 979,800 | 1,283.50 |
| 2024-05-24 | 1,265.5 | 1,290 | 1,255 | 1,275.5 | 1,682,900 | 1,275.50 |
| 2024-05-23 | 1,250 | 1,278 | 1,245 | 1,275 | 1,907,100 | 1,275 |
| 2024-05-22 | 1,290 | 1,290.5 | 1,258 | 1,258.5 | 3,171,700 | 1,258.50 |
| 2024-05-21 | 1,315.5 | 1,327.5 | 1,296.5 | 1,298 | 2,319,100 | 1,298 |
| 2024-05-20 | 1,297 | 1,332 | 1,294 | 1,314.5 | 1,618,300 | 1,314.50 |
| 2024-05-17 | 1,290 | 1,310.5 | 1,290 | 1,303 | 1,837,200 | 1,303 |
| 2024-05-16 | 1,332 | 1,339 | 1,290 | 1,313.5 | 3,073,800 | 1,313.50 |
| 2024-05-15 | 1,405 | 1,417.5 | 1,330 | 1,330 | 4,985,500 | 1,330 |
| 2024-05-14 | 1,384 | 1,402.5 | 1,380 | 1,397.5 | 1,997,300 | 1,397.50 |
| 2024-05-13 | 1,381 | 1,389.5 | 1,370.5 | 1,384 | 1,317,500 | 1,384 |
| 2024-05-10 | 1,379.5 | 1,389.5 | 1,370 | 1,377.5 | 1,846,100 | 1,377.50 |
| 2024-05-09 | 1,376 | 1,376 | 1,357.5 | 1,363 | 1,378,700 | 1,363 |
| 2024-05-08 | 1,378.5 | 1,388 | 1,368.5 | 1,371 | 1,876,900 | 1,371 |
| 2024-05-07 | 1,366.5 | 1,377.5 | 1,341 | 1,371 | 3,095,800 | 1,371 |
| 2024-05-02 | 1,355.5 | 1,383.5 | 1,355 | 1,371.5 | 3,829,700 | 1,371.50 |
| 2024-05-01 | 1,380 | 1,404 | 1,345 | 1,349 | 10,077,800 | 1,349 |
| 2024-04-30 | 1,507 | 1,534.5 | 1,500 | 1,521.5 | 1,224,100 | 1,521.50 |
| 2024-04-26 | 1,482.5 | 1,504.5 | 1,475 | 1,500 | 1,370,600 | 1,500 |
| 2024-04-25 | 1,515 | 1,518 | 1,492.5 | 1,493 | 1,181,500 | 1,493 |
| 2024-04-24 | 1,515 | 1,550.5 | 1,512 | 1,529 | 2,342,300 | 1,529 |
| 2024-04-23 | 1,500 | 1,535.5 | 1,488.5 | 1,518 | 2,296,400 | 1,518 |
| 2024-04-22 | 1,499 | 1,513 | 1,490.5 | 1,493.5 | 1,688,500 | 1,493.50 |
| 2024-04-19 | 1,485 | 1,498.5 | 1,457 | 1,474.5 | 2,318,900 | 1,474.50 |
| 2024-04-18 | 1,486 | 1,515 | 1,480.5 | 1,505 | 1,554,300 | 1,505 |
| 2024-04-17 | 1,537 | 1,543 | 1,502 | 1,504 | 2,014,800 | 1,504 |
| 2024-04-16 | 1,570 | 1,570 | 1,544 | 1,549 | 1,649,000 | 1,549 |
| 2024-04-15 | 1,554.5 | 1,577.5 | 1,549 | 1,574.5 | 1,957,700 | 1,574.50 |
| 2024-04-12 | 1,567.5 | 1,579.5 | 1,551 | 1,559 | 2,150,000 | 1,559 |
| 2024-04-11 | 1,535 | 1,574.5 | 1,524.5 | 1,567.5 | 1,999,900 | 1,567.50 |
| 2024-04-10 | 1,546 | 1,556.5 | 1,532.5 | 1,542.5 | 1,710,900 | 1,542.50 |
| 2024-04-09 | 1,536 | 1,539 | 1,516.5 | 1,539 | 1,469,800 | 1,539 |
| 2024-04-08 | 1,545 | 1,562.5 | 1,523 | 1,532.5 | 1,936,400 | 1,532.50 |
| 2024-04-05 | 1,518 | 1,544.5 | 1,501 | 1,541.5 | 2,198,100 | 1,541.50 |
| 2024-04-04 | 1,518 | 1,538 | 1,511.5 | 1,534.5 | 2,090,200 | 1,534.50 |
| 2024-04-03 | 1,499 | 1,519.5 | 1,488 | 1,506.5 | 2,020,100 | 1,506.50 |
| 2024-04-02 | 1,482 | 1,508 | 1,475.5 | 1,503.5 | 1,658,800 | 1,503.50 |
| 2024-04-01 | 1,500 | 1,505.5 | 1,474.5 | 1,487 | 1,992,300 | 1,487 |
| 2024-03-29 | 1,486 | 1,502.5 | 1,479.5 | 1,490 | 2,005,200 | 1,490 |
| 2024-03-28 | 1,491 | 1,508 | 1,476.5 | 1,480 | 2,090,500 | 1,480 |
| 2024-03-27 | 1,515 | 1,527 | 1,505 | 1,515 | 2,137,700 | 1,515 |
| 2024-03-26 | 1,509 | 1,520 | 1,498 | 1,508 | 1,352,800 | 1,508 |
| 2024-03-25 | 1,530.5 | 1,535.5 | 1,511 | 1,511 | 1,897,400 | 1,511 |
| 2024-03-22 | 1,533 | 1,548 | 1,510.5 | 1,523.5 | 2,735,200 | 1,523.50 |
| 2024-03-21 | 1,500 | 1,537 | 1,484.5 | 1,531.5 | 4,195,700 | 1,531.50 |
| 2024-03-19 | 1,501 | 1,516 | 1,474.5 | 1,483 | 3,666,700 | 1,483 |
| 2024-03-18 | 1,472 | 1,503.5 | 1,453 | 1,500.5 | 3,985,500 | 1,500.50 |
| 2024-03-15 | 1,462.5 | 1,467 | 1,439 | 1,443.5 | 3,452,800 | 1,443.50 |
| 2024-03-14 | 1,437 | 1,473 | 1,435 | 1,466 | 3,659,400 | 1,466 |
| 2024-03-13 | 1,420 | 1,441.5 | 1,411 | 1,434 | 2,797,700 | 1,434 |
| 2024-03-12 | 1,391 | 1,417 | 1,369 | 1,413.5 | 2,125,900 | 1,413.50 |
| 2024-03-11 | 1,412.5 | 1,425 | 1,375.5 | 1,387 | 2,876,700 | 1,387 |
| 2024-03-08 | 1,400 | 1,417 | 1,389.5 | 1,414.5 | 2,522,200 | 1,414.50 |
| 2024-03-07 | 1,421.5 | 1,430.5 | 1,400.5 | 1,403.5 | 2,671,000 | 1,403.50 |
| 2024-03-06 | 1,383.5 | 1,408.5 | 1,377 | 1,407.5 | 2,650,600 | 1,407.50 |
| 2024-03-05 | 1,379 | 1,392 | 1,369 | 1,383.5 | 2,573,500 | 1,383.50 |
| 2024-03-04 | 1,384.5 | 1,386 | 1,365.5 | 1,373.5 | 2,254,700 | 1,373.50 |
| 2024-03-01 | 1,373 | 1,384 | 1,365.5 | 1,379.5 | 2,712,500 | 1,379.50 |
| 2024-02-29 | 1,368.5 | 1,376.5 | 1,328 | 1,362.5 | 5,587,300 | 1,362.50 |
| 2024-02-28 | 1,376 | 1,381.5 | 1,371 | 1,380 | 2,291,000 | 1,380 |
| 2024-02-27 | 1,384.5 | 1,393 | 1,367 | 1,372 | 2,814,500 | 1,372 |
| 2024-02-26 | 1,382 | 1,401.5 | 1,367 | 1,379 | 3,895,000 | 1,379 |
| 2024-02-22 | 1,360 | 1,377.5 | 1,345 | 1,363 | 4,692,400 | 1,363 |
| 2024-02-21 | 1,390 | 1,400 | 1,363 | 1,371.5 | 5,423,600 | 1,371.50 |
| 2024-02-20 | 1,417 | 1,427.5 | 1,398 | 1,398.5 | 3,512,800 | 1,398.50 |
| 2024-02-19 | 1,385.5 | 1,424 | 1,382 | 1,412 | 3,431,200 | 1,412 |
| 2024-02-16 | 1,396.5 | 1,419 | 1,374.5 | 1,380 | 4,115,700 | 1,380 |
| 2024-02-15 | 1,414 | 1,430 | 1,376 | 1,400 | 3,677,300 | 1,400 |
| 2024-02-14 | 1,437 | 1,459.5 | 1,404 | 1,420.5 | 4,396,700 | 1,420.50 |
| 2024-02-13 | 1,324.5 | 1,459 | 1,324.5 | 1,423.5 | 10,836,500 | 1,423.50 |
| 2024-02-09 | 1,740.5 | 1,744 | 1,715 | 1,724.5 | 1,468,300 | 1,724.50 |
| 2024-02-08 | 1,748.5 | 1,750 | 1,729.5 | 1,737 | 1,310,800 | 1,737 |
| 2024-02-07 | 1,737 | 1,764.5 | 1,731.5 | 1,746 | 817,200 | 1,746 |
| 2024-02-06 | 1,750 | 1,754 | 1,733 | 1,739 | 1,089,500 | 1,739 |
| 2024-02-05 | 1,714 | 1,749.5 | 1,711 | 1,749 | 1,419,700 | 1,749 |
| 2024-02-02 | 1,710 | 1,723 | 1,691 | 1,703 | 946,300 | 1,703 |
| 2024-02-01 | 1,725 | 1,731.5 | 1,705.5 | 1,707 | 923,000 | 1,707 |
| 2024-01-31 | 1,735 | 1,739 | 1,716.5 | 1,739 | 1,316,900 | 1,739 |
| 2024-01-30 | 1,766.5 | 1,772 | 1,737 | 1,742 | 792,500 | 1,742 |
| 2024-01-29 | 1,762.5 | 1,786 | 1,758 | 1,768 | 1,407,500 | 1,768 |
| 2024-01-26 | 1,700.5 | 1,737.5 | 1,689.5 | 1,734.5 | 1,618,800 | 1,734.50 |
| 2024-01-25 | 1,694 | 1,695 | 1,667.5 | 1,695 | 1,166,300 | 1,695 |
| 2024-01-24 | 1,695 | 1,699 | 1,686.5 | 1,694 | 1,358,600 | 1,694 |
| 2024-01-23 | 1,721.5 | 1,725 | 1,684.5 | 1,696.5 | 1,564,500 | 1,696.50 |
| 2024-01-22 | 1,715.5 | 1,722.5 | 1,696.5 | 1,713 | 1,937,900 | 1,713 |
| 2024-01-19 | 1,725.5 | 1,738.5 | 1,709.5 | 1,716.5 | 1,271,900 | 1,716.50 |
| 2024-01-18 | 1,719.5 | 1,725.5 | 1,707.5 | 1,716.5 | 1,333,600 | 1,716.50 |
| 2024-01-17 | 1,760 | 1,773.5 | 1,731 | 1,731 | 1,355,400 | 1,731 |
| 2024-01-16 | 1,765.5 | 1,769 | 1,737.5 | 1,746.5 | 977,100 | 1,746.50 |
| 2024-01-15 | 1,750 | 1,782.5 | 1,750 | 1,773 | 777,700 | 1,773 |
| 2024-01-12 | 1,791 | 1,794 | 1,747 | 1,773 | 2,288,400 | 1,773 |
| 2024-01-11 | 1,739 | 1,762.5 | 1,737 | 1,746.5 | 2,039,700 | 1,746.50 |
| 2024-01-10 | 1,695 | 1,724 | 1,689.5 | 1,714 | 1,530,300 | 1,714 |
| 2024-01-09 | 1,700 | 1,700 | 1,677 | 1,689 | 1,422,500 | 1,689 |
| 2024-01-05 | 1,660 | 1,695 | 1,657 | 1,686.5 | 1,595,200 | 1,686.50 |
| 2024-01-04 | 1,636 | 1,675.5 | 1,624.5 | 1,657 | 1,451,600 | 1,657 |
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
