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
2023-06-081,7951,821.51,7861,819.52,252,6001,819.50
2023-06-071,829.51,8331,781.51,7861,860,4001,786
2023-06-061,7801,825.51,753.51,825.51,723,1001,825.50
2023-06-051,7581,8251,756.51,7953,095,8001,795
2023-06-021,6901,7131,6841,7071,270,5001,707
2023-06-011,6951,7001,6811,6931,471,1001,693
2023-05-311,7051,7091,6881,6992,403,3001,699
2023-05-301,7151,7181,6881,716948,4001,716
2023-05-291,7111,7361,7071,7231,349,7001,723
2023-05-261,7101,7191,6721,6811,290,8001,681
2023-05-251,6961,7111,6901,7031,203,9001,703
2023-05-241,7181,7241,6951,7041,150,0001,704
2023-05-231,6851,7391,6781,7182,016,7001,718
2023-05-221,6781,6801,6581,674947,0001,674
2023-05-191,6731,6761,6581,666848,5001,666
2023-05-181,7001,7001,6571,6601,557,9001,660
2023-05-171,6501,6891,6501,6851,442,6001,685
2023-05-161,6851,6911,6401,6551,154,3001,655
2023-05-151,6451,6681,6441,6681,132,3001,668
2023-05-121,6611,6781,6131,6292,818,3001,629
2023-05-111,6591,6851,6461,6521,849,2001,652
2023-05-101,7071,7081,6601,6751,233,4001,675
2023-05-091,7131,7141,6931,7001,005,0001,700
2023-05-081,6901,6991,6761,6971,345,7001,697
2023-05-021,7111,7141,6901,699696,7001,699
2023-05-011,7031,7141,6991,702897,2001,702
2023-04-281,6851,6901,6731,689849,1001,689
2023-04-271,6511,6821,6491,675935,7001,675
2023-04-261,6471,6561,6411,6491,024,7001,649
2023-04-251,6851,6881,6701,670783,9001,670
2023-04-241,6801,6871,6681,685700,0001,685
2023-04-211,6781,6881,6711,6741,006,0001,674
2023-04-201,6701,6951,6671,694776,2001,694
2023-04-191,6821,6921,6751,6801,029,8001,680
2023-04-181,7061,7071,6831,6881,068,2001,688
2023-04-171,6951,7071,6811,7011,006,3001,701
2023-04-141,6711,6951,6711,6891,328,8001,689
2023-04-131,6951,6951,6741,6891,311,3001,689
2023-04-121,7051,7061,6791,6961,116,0001,696
2023-04-111,7061,7061,6881,6901,519,2001,690
2023-04-101,7011,7081,6861,696586,6001,696
2023-04-071,6681,6931,6641,684830,9001,684
2023-04-061,7051,7151,6851,6851,689,1001,685
2023-04-051,7151,7241,6991,7051,545,2001,705
2023-04-041,7371,7561,7331,7481,471,3001,748
2023-04-031,6811,7551,6771,7372,550,9001,737
2023-03-311,6501,6521,6341,6411,408,1001,641
2023-03-301,6331,6401,6151,6321,268,9001,632
2023-03-291,6361,6501,6331,6501,358,2001,650
2023-03-281,6201,6551,6111,6251,763,2001,625
2023-03-271,6001,6051,5751,6001,436,9001,600
2023-03-241,5791,5861,5701,5781,046,1001,578
2023-03-231,5681,5941,5571,5881,427,5001,588
2023-03-221,5781,5941,5621,5821,609,8001,582
2023-03-201,5621,5851,5341,5381,848,1001,538
2023-03-171,5561,5691,5331,5632,075,4001,563
2023-03-161,5531,5781,5341,5462,315,1001,546
2023-03-151,6381,6481,6101,6181,685,2001,618
2023-03-141,6591,6611,6111,6142,000,2001,614
2023-03-131,7151,7161,6741,6881,543,7001,688
2023-03-101,7281,7551,7221,7341,862,8001,734
2023-03-091,7701,7761,7551,7601,246,4001,760
2023-03-081,7851,7951,7731,7741,107,7001,774
2023-03-071,7991,8081,7891,7941,011,8001,794
2023-03-061,7841,8101,7821,8062,085,8001,806
2023-03-031,7601,7831,7581,7701,339,6001,770
2023-03-021,7751,7771,7351,7501,427,6001,750
2023-03-011,7551,7681,7481,761954,2001,761
2023-02-281,7721,7931,7531,7542,011,8001,754
2023-02-271,7511,7771,7301,7681,409,8001,768
2023-02-241,7321,7401,7231,735789,7001,735
2023-02-221,7451,7461,7151,7191,489,4001,719
2023-02-211,7541,7621,7381,756882,1001,756
2023-02-201,7601,7801,7491,7581,167,6001,758
2023-02-171,7401,7571,7341,749886,1001,749
2023-02-161,7331,7561,7311,7501,433,5001,750
2023-02-151,7171,7281,7041,7201,047,0001,720
2023-02-141,7401,7471,7051,7111,649,3001,711
2023-02-131,6991,7261,6581,7213,885,4001,721
2023-02-101,6611,6671,6401,6572,165,7001,657
2023-02-091,6661,6661,6441,657872,1001,657
2023-02-081,6551,6681,6461,653930,2001,653
2023-02-071,6981,7001,6511,6621,008,8001,662
2023-02-061,6571,6901,6551,6841,275,9001,684
2023-02-031,6201,6341,6131,6251,143,6001,625
2023-02-021,6711,6871,6361,6361,212,9001,636
2023-02-011,7051,7071,6841,690671,8001,690
2023-01-311,6801,6951,6681,691908,9001,691
2023-01-301,6901,6981,6711,6791,036,9001,679
2023-01-271,7161,7161,6891,692755,4001,692
2023-01-261,7221,7311,6971,711973,5001,711
2023-01-251,7001,7201,6961,714855,7001,714
2023-01-241,6831,7031,6771,6931,174,0001,693
2023-01-231,6671,6821,6551,679930,9001,679
2023-01-201,6391,6531,6261,653804,8001,653
2023-01-191,6441,6501,6241,627920,9001,627
2023-01-181,6051,6701,6031,6671,609,6001,667
2023-01-171,6031,6191,5991,611599,8001,611
2023-01-161,6171,6171,5891,598900,9001,598
2023-01-131,6341,6461,6231,6361,484,5001,636
2023-01-121,6651,6661,6401,6471,060,1001,647
2023-01-111,6521,6711,6441,660956,7001,660
2023-01-101,6421,6581,6211,6341,223,5001,634
2023-01-061,5841,6341,5821,6221,100,0001,622
2023-01-051,6021,6101,5781,5851,816,5001,585
2023-01-041,6531,6631,6071,6181,589,2001,618

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