1963 日揮ホールディングス(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-191,7311,7591,7061,7411,658,8001,741
2022-05-181,8061,8201,7651,7781,653,3001,778
2022-05-171,7961,8281,7541,8043,261,9001,804
2022-05-161,8001,8941,7421,7936,836,6001,793
2022-05-131,6051,7651,5321,7657,223,7001,765
2022-05-121,4321,4831,4261,4652,154,6001,465
2022-05-111,4001,4321,3971,4261,318,8001,426
2022-05-101,4201,4331,3731,4153,190,2001,415
2022-05-091,5011,5141,4461,4472,073,8001,447
2022-05-061,4711,5361,4661,5202,428,4001,520
2022-05-021,4581,4681,4351,4491,285,2001,449
2022-04-281,4211,4761,4171,4751,677,8001,475
2022-04-271,4161,4441,4011,4232,198,1001,423
2022-04-261,4581,4661,3871,4192,633,4001,419
2022-04-251,4551,4811,4501,4581,433,8001,458
2022-04-221,5251,5301,4911,5051,416,4001,505
2022-04-211,5631,5721,5141,5381,784,2001,538
2022-04-201,5831,5981,5331,5521,485,7001,552
2022-04-191,5741,5791,5461,5731,415,9001,573
2022-04-181,5751,5751,5281,5521,592,9001,552
2022-04-151,5561,5891,5501,5821,973,9001,582
2022-04-141,5011,5721,4991,5632,665,2001,563
2022-04-131,4531,5051,4491,4972,198,0001,497
2022-04-121,4801,4931,4411,4511,510,4001,451
2022-04-111,4621,5191,4621,4842,357,9001,484
2022-04-081,4541,4821,4341,4683,655,2001,468
2022-04-071,4431,4501,4011,4362,284,2001,436
2022-04-061,4541,4701,4341,4571,879,0001,457
2022-04-051,4911,5071,4661,4691,268,7001,469
2022-04-041,4861,4921,4551,4911,700,6001,491
2022-04-011,4841,5141,4671,5022,613,3001,502
2022-03-311,4991,5141,4591,4642,597,5001,464
2022-03-301,5181,5321,4651,5022,869,9001,502
2022-03-291,5451,5531,5121,5401,696,9001,540
2022-03-281,5691,6181,5521,5642,492,6001,564
2022-03-251,5251,5591,5141,5562,042,3001,556
2022-03-241,5211,5441,5071,5442,888,9001,544
2022-03-231,5971,5971,5311,5413,873,8001,541
2022-03-221,5881,5951,5581,5844,198,1001,584
2022-03-181,5011,5301,4951,5133,400,0001,513
2022-03-171,5181,5341,4901,5194,841,7001,519
2022-03-161,4671,5361,4621,5275,474,4001,527
2022-03-151,5381,5991,5151,5778,315,2001,577
2022-03-141,4011,6221,3981,57812,401,9001,578
2022-03-111,2501,4071,2431,3737,518,4001,373
2022-03-101,1961,2451,1721,2413,065,3001,241
2022-03-091,1911,2351,1811,2062,787,6001,206
2022-03-081,2111,2531,1791,1832,918,9001,183
2022-03-071,1951,2291,1921,2122,847,4001,212
2022-03-041,2061,2191,1691,1801,583,9001,180
2022-03-031,2201,2341,2051,2082,013,5001,208
2022-03-021,2071,2191,1781,2042,717,6001,204
2022-03-011,1821,2201,1661,2072,942,1001,207
2022-02-281,0801,1591,0791,1522,504,5001,152
2022-02-251,0601,0821,0541,0781,279,7001,078
2022-02-241,0801,0861,0451,0601,412,2001,060
2022-02-221,0801,1001,0691,0891,055,8001,089
2022-02-211,0851,1021,0831,093889,6001,093
2022-02-181,1011,1171,0891,0891,041,8001,089
2022-02-171,1001,1261,0901,1151,594,4001,115
2022-02-161,1241,1301,0851,0961,890,9001,096
2022-02-151,1241,1451,1111,1231,362,7001,123
2022-02-141,1281,1321,1001,1232,033,8001,123
2022-02-101,1541,1721,1381,1551,775,9001,155
2022-02-091,1581,1711,1501,1541,736,4001,154
2022-02-081,1321,1561,1271,1541,122,3001,154
2022-02-071,1251,1391,1211,134856,7001,134
2022-02-041,1401,1431,1131,1281,192,8001,128
2022-02-031,1251,1391,1191,1381,488,5001,138
2022-02-021,1041,1241,1041,1241,154,2001,124
2022-02-011,0991,1131,0961,1021,292,7001,102
2022-01-311,0901,1251,0861,1211,498,5001,121
2022-01-281,0951,1321,0801,0901,811,6001,090
2022-01-271,1001,1261,0911,0921,947,1001,092
2022-01-261,1081,1131,0851,0921,364,5001,092
2022-01-251,0981,1051,0801,1001,366,0001,100
2022-01-241,1161,1231,1031,1081,863,4001,108
2022-01-211,0561,1071,0481,1062,175,9001,106
2022-01-201,0491,1001,0491,0721,744,0001,072
2022-01-191,0401,0731,0381,0561,359,0001,056
2022-01-181,0751,0881,0371,0501,093,9001,050
2022-01-171,0561,0771,0561,076881,6001,076
2022-01-141,0651,0731,0441,0491,320,1001,049
2022-01-131,0741,0771,0601,070928,7001,070
2022-01-121,0391,0661,0391,064945,8001,064
2022-01-111,0321,0451,0301,041913,7001,041
2022-01-071,0201,0611,0201,0441,535,6001,044
2022-01-061,0281,0331,0011,0141,794,7001,014
2022-01-051,0111,0321,0061,0301,433,8001,030
2022-01-049759969719921,204,800992

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