1963 日揮ホールディングス(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-06-08 | 1,795 | 1,821.5 | 1,786 | 1,819.5 | 2,252,600 | 1,819.50 |
| 2023-06-07 | 1,829.5 | 1,833 | 1,781.5 | 1,786 | 1,860,400 | 1,786 |
| 2023-06-06 | 1,780 | 1,825.5 | 1,753.5 | 1,825.5 | 1,723,100 | 1,825.50 |
| 2023-06-05 | 1,758 | 1,825 | 1,756.5 | 1,795 | 3,095,800 | 1,795 |
| 2023-06-02 | 1,690 | 1,713 | 1,684 | 1,707 | 1,270,500 | 1,707 |
| 2023-06-01 | 1,695 | 1,700 | 1,681 | 1,693 | 1,471,100 | 1,693 |
| 2023-05-31 | 1,705 | 1,709 | 1,688 | 1,699 | 2,403,300 | 1,699 |
| 2023-05-30 | 1,715 | 1,718 | 1,688 | 1,716 | 948,400 | 1,716 |
| 2023-05-29 | 1,711 | 1,736 | 1,707 | 1,723 | 1,349,700 | 1,723 |
| 2023-05-26 | 1,710 | 1,719 | 1,672 | 1,681 | 1,290,800 | 1,681 |
| 2023-05-25 | 1,696 | 1,711 | 1,690 | 1,703 | 1,203,900 | 1,703 |
| 2023-05-24 | 1,718 | 1,724 | 1,695 | 1,704 | 1,150,000 | 1,704 |
| 2023-05-23 | 1,685 | 1,739 | 1,678 | 1,718 | 2,016,700 | 1,718 |
| 2023-05-22 | 1,678 | 1,680 | 1,658 | 1,674 | 947,000 | 1,674 |
| 2023-05-19 | 1,673 | 1,676 | 1,658 | 1,666 | 848,500 | 1,666 |
| 2023-05-18 | 1,700 | 1,700 | 1,657 | 1,660 | 1,557,900 | 1,660 |
| 2023-05-17 | 1,650 | 1,689 | 1,650 | 1,685 | 1,442,600 | 1,685 |
| 2023-05-16 | 1,685 | 1,691 | 1,640 | 1,655 | 1,154,300 | 1,655 |
| 2023-05-15 | 1,645 | 1,668 | 1,644 | 1,668 | 1,132,300 | 1,668 |
| 2023-05-12 | 1,661 | 1,678 | 1,613 | 1,629 | 2,818,300 | 1,629 |
| 2023-05-11 | 1,659 | 1,685 | 1,646 | 1,652 | 1,849,200 | 1,652 |
| 2023-05-10 | 1,707 | 1,708 | 1,660 | 1,675 | 1,233,400 | 1,675 |
| 2023-05-09 | 1,713 | 1,714 | 1,693 | 1,700 | 1,005,000 | 1,700 |
| 2023-05-08 | 1,690 | 1,699 | 1,676 | 1,697 | 1,345,700 | 1,697 |
| 2023-05-02 | 1,711 | 1,714 | 1,690 | 1,699 | 696,700 | 1,699 |
| 2023-05-01 | 1,703 | 1,714 | 1,699 | 1,702 | 897,200 | 1,702 |
| 2023-04-28 | 1,685 | 1,690 | 1,673 | 1,689 | 849,100 | 1,689 |
| 2023-04-27 | 1,651 | 1,682 | 1,649 | 1,675 | 935,700 | 1,675 |
| 2023-04-26 | 1,647 | 1,656 | 1,641 | 1,649 | 1,024,700 | 1,649 |
| 2023-04-25 | 1,685 | 1,688 | 1,670 | 1,670 | 783,900 | 1,670 |
| 2023-04-24 | 1,680 | 1,687 | 1,668 | 1,685 | 700,000 | 1,685 |
| 2023-04-21 | 1,678 | 1,688 | 1,671 | 1,674 | 1,006,000 | 1,674 |
| 2023-04-20 | 1,670 | 1,695 | 1,667 | 1,694 | 776,200 | 1,694 |
| 2023-04-19 | 1,682 | 1,692 | 1,675 | 1,680 | 1,029,800 | 1,680 |
| 2023-04-18 | 1,706 | 1,707 | 1,683 | 1,688 | 1,068,200 | 1,688 |
| 2023-04-17 | 1,695 | 1,707 | 1,681 | 1,701 | 1,006,300 | 1,701 |
| 2023-04-14 | 1,671 | 1,695 | 1,671 | 1,689 | 1,328,800 | 1,689 |
| 2023-04-13 | 1,695 | 1,695 | 1,674 | 1,689 | 1,311,300 | 1,689 |
| 2023-04-12 | 1,705 | 1,706 | 1,679 | 1,696 | 1,116,000 | 1,696 |
| 2023-04-11 | 1,706 | 1,706 | 1,688 | 1,690 | 1,519,200 | 1,690 |
| 2023-04-10 | 1,701 | 1,708 | 1,686 | 1,696 | 586,600 | 1,696 |
| 2023-04-07 | 1,668 | 1,693 | 1,664 | 1,684 | 830,900 | 1,684 |
| 2023-04-06 | 1,705 | 1,715 | 1,685 | 1,685 | 1,689,100 | 1,685 |
| 2023-04-05 | 1,715 | 1,724 | 1,699 | 1,705 | 1,545,200 | 1,705 |
| 2023-04-04 | 1,737 | 1,756 | 1,733 | 1,748 | 1,471,300 | 1,748 |
| 2023-04-03 | 1,681 | 1,755 | 1,677 | 1,737 | 2,550,900 | 1,737 |
| 2023-03-31 | 1,650 | 1,652 | 1,634 | 1,641 | 1,408,100 | 1,641 |
| 2023-03-30 | 1,633 | 1,640 | 1,615 | 1,632 | 1,268,900 | 1,632 |
| 2023-03-29 | 1,636 | 1,650 | 1,633 | 1,650 | 1,358,200 | 1,650 |
| 2023-03-28 | 1,620 | 1,655 | 1,611 | 1,625 | 1,763,200 | 1,625 |
| 2023-03-27 | 1,600 | 1,605 | 1,575 | 1,600 | 1,436,900 | 1,600 |
| 2023-03-24 | 1,579 | 1,586 | 1,570 | 1,578 | 1,046,100 | 1,578 |
| 2023-03-23 | 1,568 | 1,594 | 1,557 | 1,588 | 1,427,500 | 1,588 |
| 2023-03-22 | 1,578 | 1,594 | 1,562 | 1,582 | 1,609,800 | 1,582 |
| 2023-03-20 | 1,562 | 1,585 | 1,534 | 1,538 | 1,848,100 | 1,538 |
| 2023-03-17 | 1,556 | 1,569 | 1,533 | 1,563 | 2,075,400 | 1,563 |
| 2023-03-16 | 1,553 | 1,578 | 1,534 | 1,546 | 2,315,100 | 1,546 |
| 2023-03-15 | 1,638 | 1,648 | 1,610 | 1,618 | 1,685,200 | 1,618 |
| 2023-03-14 | 1,659 | 1,661 | 1,611 | 1,614 | 2,000,200 | 1,614 |
| 2023-03-13 | 1,715 | 1,716 | 1,674 | 1,688 | 1,543,700 | 1,688 |
| 2023-03-10 | 1,728 | 1,755 | 1,722 | 1,734 | 1,862,800 | 1,734 |
| 2023-03-09 | 1,770 | 1,776 | 1,755 | 1,760 | 1,246,400 | 1,760 |
| 2023-03-08 | 1,785 | 1,795 | 1,773 | 1,774 | 1,107,700 | 1,774 |
| 2023-03-07 | 1,799 | 1,808 | 1,789 | 1,794 | 1,011,800 | 1,794 |
| 2023-03-06 | 1,784 | 1,810 | 1,782 | 1,806 | 2,085,800 | 1,806 |
| 2023-03-03 | 1,760 | 1,783 | 1,758 | 1,770 | 1,339,600 | 1,770 |
| 2023-03-02 | 1,775 | 1,777 | 1,735 | 1,750 | 1,427,600 | 1,750 |
| 2023-03-01 | 1,755 | 1,768 | 1,748 | 1,761 | 954,200 | 1,761 |
| 2023-02-28 | 1,772 | 1,793 | 1,753 | 1,754 | 2,011,800 | 1,754 |
| 2023-02-27 | 1,751 | 1,777 | 1,730 | 1,768 | 1,409,800 | 1,768 |
| 2023-02-24 | 1,732 | 1,740 | 1,723 | 1,735 | 789,700 | 1,735 |
| 2023-02-22 | 1,745 | 1,746 | 1,715 | 1,719 | 1,489,400 | 1,719 |
| 2023-02-21 | 1,754 | 1,762 | 1,738 | 1,756 | 882,100 | 1,756 |
| 2023-02-20 | 1,760 | 1,780 | 1,749 | 1,758 | 1,167,600 | 1,758 |
| 2023-02-17 | 1,740 | 1,757 | 1,734 | 1,749 | 886,100 | 1,749 |
| 2023-02-16 | 1,733 | 1,756 | 1,731 | 1,750 | 1,433,500 | 1,750 |
| 2023-02-15 | 1,717 | 1,728 | 1,704 | 1,720 | 1,047,000 | 1,720 |
| 2023-02-14 | 1,740 | 1,747 | 1,705 | 1,711 | 1,649,300 | 1,711 |
| 2023-02-13 | 1,699 | 1,726 | 1,658 | 1,721 | 3,885,400 | 1,721 |
| 2023-02-10 | 1,661 | 1,667 | 1,640 | 1,657 | 2,165,700 | 1,657 |
| 2023-02-09 | 1,666 | 1,666 | 1,644 | 1,657 | 872,100 | 1,657 |
| 2023-02-08 | 1,655 | 1,668 | 1,646 | 1,653 | 930,200 | 1,653 |
| 2023-02-07 | 1,698 | 1,700 | 1,651 | 1,662 | 1,008,800 | 1,662 |
| 2023-02-06 | 1,657 | 1,690 | 1,655 | 1,684 | 1,275,900 | 1,684 |
| 2023-02-03 | 1,620 | 1,634 | 1,613 | 1,625 | 1,143,600 | 1,625 |
| 2023-02-02 | 1,671 | 1,687 | 1,636 | 1,636 | 1,212,900 | 1,636 |
| 2023-02-01 | 1,705 | 1,707 | 1,684 | 1,690 | 671,800 | 1,690 |
| 2023-01-31 | 1,680 | 1,695 | 1,668 | 1,691 | 908,900 | 1,691 |
| 2023-01-30 | 1,690 | 1,698 | 1,671 | 1,679 | 1,036,900 | 1,679 |
| 2023-01-27 | 1,716 | 1,716 | 1,689 | 1,692 | 755,400 | 1,692 |
| 2023-01-26 | 1,722 | 1,731 | 1,697 | 1,711 | 973,500 | 1,711 |
| 2023-01-25 | 1,700 | 1,720 | 1,696 | 1,714 | 855,700 | 1,714 |
| 2023-01-24 | 1,683 | 1,703 | 1,677 | 1,693 | 1,174,000 | 1,693 |
| 2023-01-23 | 1,667 | 1,682 | 1,655 | 1,679 | 930,900 | 1,679 |
| 2023-01-20 | 1,639 | 1,653 | 1,626 | 1,653 | 804,800 | 1,653 |
| 2023-01-19 | 1,644 | 1,650 | 1,624 | 1,627 | 920,900 | 1,627 |
| 2023-01-18 | 1,605 | 1,670 | 1,603 | 1,667 | 1,609,600 | 1,667 |
| 2023-01-17 | 1,603 | 1,619 | 1,599 | 1,611 | 599,800 | 1,611 |
| 2023-01-16 | 1,617 | 1,617 | 1,589 | 1,598 | 900,900 | 1,598 |
| 2023-01-13 | 1,634 | 1,646 | 1,623 | 1,636 | 1,484,500 | 1,636 |
| 2023-01-12 | 1,665 | 1,666 | 1,640 | 1,647 | 1,060,100 | 1,647 |
| 2023-01-11 | 1,652 | 1,671 | 1,644 | 1,660 | 956,700 | 1,660 |
| 2023-01-10 | 1,642 | 1,658 | 1,621 | 1,634 | 1,223,500 | 1,634 |
| 2023-01-06 | 1,584 | 1,634 | 1,582 | 1,622 | 1,100,000 | 1,622 |
| 2023-01-05 | 1,602 | 1,610 | 1,578 | 1,585 | 1,816,500 | 1,585 |
| 2023-01-04 | 1,653 | 1,663 | 1,607 | 1,618 | 1,589,200 | 1,618 |
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
