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
2024-07-121,253.51,2801,253.51,2681,741,0001,268
2024-07-111,2501,2771,2471,2692,007,3001,269
2024-07-101,2451,250.51,232.51,2381,497,6001,238
2024-07-091,2551,260.51,241.51,2571,445,1001,257
2024-07-081,264.51,2671,257.51,2581,329,0001,258
2024-07-051,284.51,2851,2701,2701,113,9001,270
2024-07-041,270.51,2861,268.51,284.51,216,3001,284.50
2024-07-031,266.51,266.51,2541,264.51,245,0001,264.50
2024-07-021,265.51,2721,2561,2721,192,2001,272
2024-07-011,2861,286.51,2641,265.51,158,5001,265.50
2024-06-281,2701,2721,2591,260.51,314,0001,260.50
2024-06-271,2661,272.51,262.51,2721,027,6001,272
2024-06-261,2781,283.51,2641,2731,238,7001,273
2024-06-251,2751,290.51,2701,285.51,833,9001,285.50
2024-06-241,2651,2661,249.51,259.51,166,9001,259.50
2024-06-211,2461,2601,2451,2451,382,1001,245
2024-06-201,2401,245.51,2311,244729,5001,244
2024-06-191,2251,242.51,2251,239.5889,4001,239.50
2024-06-181,221.51,2301,2141,220.51,143,5001,220.50
2024-06-171,232.51,2341,2201,221.51,009,4001,221.50
2024-06-141,2401,2451,2311,2432,130,9001,243
2024-06-131,2501,2591,232.51,234.51,478,9001,234.50
2024-06-121,2501,255.51,2411,251.51,115,4001,251.50
2024-06-111,2491,270.51,2431,249.51,653,3001,249.50
2024-06-101,2171,232.51,2141,228.51,039,8001,228.50
2024-06-071,2101,2191,206.51,210.5992,4001,210.50
2024-06-061,226.51,2281,201.51,205.51,835,7001,205.50
2024-06-051,2371,2381,219.51,225.51,730,7001,225.50
2024-06-041,2471,2541,2401,250.51,362,1001,250.50
2024-06-031,2521,2731,251.51,256.51,282,7001,256.50
2024-05-311,2361,253.51,2351,2471,904,4001,247
2024-05-301,2381,2421,212.51,2422,184,1001,242
2024-05-291,291.51,291.51,2581,261.51,446,0001,261.50
2024-05-281,2841,294.51,2801,288.51,082,4001,288.50
2024-05-271,2631,283.51,2601,283.5979,8001,283.50
2024-05-241,265.51,2901,2551,275.51,682,9001,275.50
2024-05-231,2501,2781,2451,2751,907,1001,275
2024-05-221,2901,290.51,2581,258.53,171,7001,258.50
2024-05-211,315.51,327.51,296.51,2982,319,1001,298
2024-05-201,2971,3321,2941,314.51,618,3001,314.50
2024-05-171,2901,310.51,2901,3031,837,2001,303
2024-05-161,3321,3391,2901,313.53,073,8001,313.50
2024-05-151,4051,417.51,3301,3304,985,5001,330
2024-05-141,3841,402.51,3801,397.51,997,3001,397.50
2024-05-131,3811,389.51,370.51,3841,317,5001,384
2024-05-101,379.51,389.51,3701,377.51,846,1001,377.50
2024-05-091,3761,3761,357.51,3631,378,7001,363
2024-05-081,378.51,3881,368.51,3711,876,9001,371
2024-05-071,366.51,377.51,3411,3713,095,8001,371
2024-05-021,355.51,383.51,3551,371.53,829,7001,371.50
2024-05-011,3801,4041,3451,34910,077,8001,349
2024-04-301,5071,534.51,5001,521.51,224,1001,521.50
2024-04-261,482.51,504.51,4751,5001,370,6001,500
2024-04-251,5151,5181,492.51,4931,181,5001,493
2024-04-241,5151,550.51,5121,5292,342,3001,529
2024-04-231,5001,535.51,488.51,5182,296,4001,518
2024-04-221,4991,5131,490.51,493.51,688,5001,493.50
2024-04-191,4851,498.51,4571,474.52,318,9001,474.50
2024-04-181,4861,5151,480.51,5051,554,3001,505
2024-04-171,5371,5431,5021,5042,014,8001,504
2024-04-161,5701,5701,5441,5491,649,0001,549
2024-04-151,554.51,577.51,5491,574.51,957,7001,574.50
2024-04-121,567.51,579.51,5511,5592,150,0001,559
2024-04-111,5351,574.51,524.51,567.51,999,9001,567.50
2024-04-101,5461,556.51,532.51,542.51,710,9001,542.50
2024-04-091,5361,5391,516.51,5391,469,8001,539
2024-04-081,5451,562.51,5231,532.51,936,4001,532.50
2024-04-051,5181,544.51,5011,541.52,198,1001,541.50
2024-04-041,5181,5381,511.51,534.52,090,2001,534.50
2024-04-031,4991,519.51,4881,506.52,020,1001,506.50
2024-04-021,4821,5081,475.51,503.51,658,8001,503.50
2024-04-011,5001,505.51,474.51,4871,992,3001,487
2024-03-291,4861,502.51,479.51,4902,005,2001,490
2024-03-281,4911,5081,476.51,4802,090,5001,480
2024-03-271,5151,5271,5051,5152,137,7001,515
2024-03-261,5091,5201,4981,5081,352,8001,508
2024-03-251,530.51,535.51,5111,5111,897,4001,511
2024-03-221,5331,5481,510.51,523.52,735,2001,523.50
2024-03-211,5001,5371,484.51,531.54,195,7001,531.50
2024-03-191,5011,5161,474.51,4833,666,7001,483
2024-03-181,4721,503.51,4531,500.53,985,5001,500.50
2024-03-151,462.51,4671,4391,443.53,452,8001,443.50
2024-03-141,4371,4731,4351,4663,659,4001,466
2024-03-131,4201,441.51,4111,4342,797,7001,434
2024-03-121,3911,4171,3691,413.52,125,9001,413.50
2024-03-111,412.51,4251,375.51,3872,876,7001,387
2024-03-081,4001,4171,389.51,414.52,522,2001,414.50
2024-03-071,421.51,430.51,400.51,403.52,671,0001,403.50
2024-03-061,383.51,408.51,3771,407.52,650,6001,407.50
2024-03-051,3791,3921,3691,383.52,573,5001,383.50
2024-03-041,384.51,3861,365.51,373.52,254,7001,373.50
2024-03-011,3731,3841,365.51,379.52,712,5001,379.50
2024-02-291,368.51,376.51,3281,362.55,587,3001,362.50
2024-02-281,3761,381.51,3711,3802,291,0001,380
2024-02-271,384.51,3931,3671,3722,814,5001,372
2024-02-261,3821,401.51,3671,3793,895,0001,379
2024-02-221,3601,377.51,3451,3634,692,4001,363
2024-02-211,3901,4001,3631,371.55,423,6001,371.50
2024-02-201,4171,427.51,3981,398.53,512,8001,398.50
2024-02-191,385.51,4241,3821,4123,431,2001,412
2024-02-161,396.51,4191,374.51,3804,115,7001,380
2024-02-151,4141,4301,3761,4003,677,3001,400
2024-02-141,4371,459.51,4041,420.54,396,7001,420.50
2024-02-131,324.51,4591,324.51,423.510,836,5001,423.50
2024-02-091,740.51,7441,7151,724.51,468,3001,724.50
2024-02-081,748.51,7501,729.51,7371,310,8001,737
2024-02-071,7371,764.51,731.51,746817,2001,746
2024-02-061,7501,7541,7331,7391,089,5001,739
2024-02-051,7141,749.51,7111,7491,419,7001,749
2024-02-021,7101,7231,6911,703946,3001,703
2024-02-011,7251,731.51,705.51,707923,0001,707
2024-01-311,7351,7391,716.51,7391,316,9001,739
2024-01-301,766.51,7721,7371,742792,5001,742
2024-01-291,762.51,7861,7581,7681,407,5001,768
2024-01-261,700.51,737.51,689.51,734.51,618,8001,734.50
2024-01-251,6941,6951,667.51,6951,166,3001,695
2024-01-241,6951,6991,686.51,6941,358,6001,694
2024-01-231,721.51,7251,684.51,696.51,564,5001,696.50
2024-01-221,715.51,722.51,696.51,7131,937,9001,713
2024-01-191,725.51,738.51,709.51,716.51,271,9001,716.50
2024-01-181,719.51,725.51,707.51,716.51,333,6001,716.50
2024-01-171,7601,773.51,7311,7311,355,4001,731
2024-01-161,765.51,7691,737.51,746.5977,1001,746.50
2024-01-151,7501,782.51,7501,773777,7001,773
2024-01-121,7911,7941,7471,7732,288,4001,773
2024-01-111,7391,762.51,7371,746.52,039,7001,746.50
2024-01-101,6951,7241,689.51,7141,530,3001,714
2024-01-091,7001,7001,6771,6891,422,5001,689
2024-01-051,6601,6951,6571,686.51,595,2001,686.50
2024-01-041,6361,675.51,624.51,6571,451,6001,657

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