1963 日揮ホールディングス(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-161,3051,3081,2851,3081,059,6001,308
2021-04-151,2981,3271,2901,3041,150,8001,304
2021-04-141,3051,3131,2621,2781,875,3001,278
2021-04-131,3271,3301,3131,316829,2001,316
2021-04-121,3261,3411,3161,3181,043,9001,318
2021-04-091,3301,3441,3101,3151,871,1001,315
2021-04-081,3031,3351,3001,3281,013,5001,328
2021-04-071,3121,3321,3021,3231,468,3001,323
2021-04-061,3331,3441,3171,3261,857,0001,326
2021-04-051,3451,3621,3291,3561,391,7001,356
2021-04-021,3591,3591,2931,3212,222,8001,321
2021-04-011,3651,3681,3201,3271,465,8001,327
2021-03-311,3811,3861,3451,3561,518,1001,356
2021-03-301,3701,3981,3641,3981,083,8001,398
2021-03-291,3951,4011,3591,3781,783,2001,378
2021-03-261,3851,3871,3531,3771,554,7001,377
2021-03-251,3271,3711,3271,3671,186,5001,367
2021-03-241,3401,3481,2981,3152,115,2001,315
2021-03-231,4211,4251,3791,3811,394,5001,381
2021-03-221,4201,4271,3931,4181,546,8001,418
2021-03-191,4161,4361,3951,4351,983,5001,435
2021-03-181,4521,4681,4221,4411,898,2001,441
2021-03-171,4351,4431,4141,4431,673,2001,443
2021-03-161,4591,4881,4351,4671,955,5001,467
2021-03-151,4021,4561,4021,4532,892,1001,453
2021-03-121,3541,3821,3351,3722,583,1001,372
2021-03-111,3631,3721,3431,3441,609,4001,344
2021-03-101,3651,3741,3441,3561,122,7001,356
2021-03-091,3891,4001,3481,3711,577,6001,371
2021-03-081,3601,3851,3431,3602,563,4001,360
2021-03-051,3291,3371,2981,3132,881,8001,313
2021-03-041,3601,3691,3061,3232,450,6001,323
2021-03-031,3521,3861,3301,3802,085,4001,380
2021-03-021,3771,3871,3411,3521,271,2001,352
2021-03-011,3841,3941,3391,3702,255,3001,370
2021-02-261,3801,3951,3651,3671,837,5001,367
2021-02-251,4231,4281,3851,4001,380,5001,400
2021-02-241,3821,4021,3621,3711,731,6001,371
2021-02-221,3501,3831,3361,3551,302,2001,355
2021-02-191,3451,3551,2961,3152,262,8001,315
2021-02-181,3981,4501,3431,3531,599,4001,353
2021-02-171,3301,4101,3291,3871,888,8001,387
2021-02-161,3631,3701,3141,3431,728,7001,343
2021-02-151,3261,3791,2951,3662,250,7001,366
2021-02-121,3261,3281,2861,3071,815,1001,307
2021-02-101,3081,3321,3021,3271,193,1001,327
2021-02-091,3471,3801,3191,3312,814,0001,331
2021-02-081,2961,3461,2961,3462,656,1001,346
2021-02-051,2621,2771,2491,2732,130,1001,273
2021-02-041,2841,2941,2501,2561,520,6001,256
2021-02-031,2361,2551,2251,2431,511,1001,243
2021-02-021,2151,2321,2001,2241,655,5001,224
2021-02-011,1821,2141,1791,2051,922,0001,205
2021-01-291,2201,2261,1741,1802,038,4001,180
2021-01-281,1711,2041,1691,2024,061,5001,202
2021-01-271,2011,2131,1931,2051,779,3001,205
2021-01-261,1811,1871,1621,1801,515,7001,180
2021-01-251,2171,2181,1821,1841,996,3001,184
2021-01-221,1961,2391,1841,2152,627,6001,215
2021-01-211,2061,2151,2011,2072,209,3001,207
2021-01-201,1681,2091,1631,1932,888,9001,193
2021-01-191,1041,1641,0921,1592,648,1001,159
2021-01-181,1131,1291,0841,0992,341,3001,099
2021-01-151,1171,1581,1091,1402,638,4001,140
2021-01-141,1241,1561,1001,1132,487,1001,113
2021-01-131,1491,1621,1071,1184,097,6001,118
2021-01-121,0991,1441,0831,1373,347,9001,137
2021-01-081,0911,1021,0711,1003,158,5001,100
2021-01-071,0271,0861,0271,0713,831,0001,071
2021-01-069651,0179561,0142,682,9001,014
2021-01-05942958937956985,700956
2021-01-049719719339541,078,700954

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