1963 日揮ホールディングス(株) の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-02-131,1981,202.51,167.51,1887,058,9001,188
2025-02-121,402.51,417.51,360.51,3842,987,4001,384
2025-02-101,4131,4221,3921,401.53,415,2001,401.50
2025-02-071,338.51,3451,3241,332824,2001,332
2025-02-061,330.51,3431,330.51,338.51,132,6001,338.50
2025-02-051,308.51,3271,305.51,321.51,039,3001,321.50
2025-02-041,3161,3161,2981,298890,5001,298
2025-02-031,291.51,306.51,2861,3011,773,7001,301
2025-01-311,3011,3061,290.51,306851,5001,306
2025-01-301,3021,317.51,300.51,307658,0001,307
2025-01-291,3161,3281,300.51,303869,7001,303
2025-01-281,337.51,3541,320.51,3251,142,7001,325
2025-01-271,351.51,355.51,330.51,337.51,052,3001,337.50
2025-01-241,3191,365.51,3131,339.51,678,7001,339.50
2025-01-231,3001,3101,293.51,306.51,108,7001,306.50
2025-01-221,3301,3401,3161,320.51,165,9001,320.50
2025-01-211,3551,3761,3301,3361,275,5001,336
2025-01-201,3171,3471,311.51,3411,671,3001,341
2025-01-171,293.51,3111,2881,302.51,114,1001,302.50
2025-01-161,2741,2971,2711,2841,196,9001,284
2025-01-151,2691,283.51,267.51,278.51,071,6001,278.50
2025-01-141,2701,2751,2531,264.51,058,0001,264.50
2025-01-101,2681,283.51,2651,267.51,300,8001,267.50
2025-01-091,2991,3091,275.51,281.51,234,6001,281.50
2025-01-081,3261,3391,319.51,323.5783,2001,323.50
2025-01-071,329.51,3301,3011,3301,029,2001,330
2025-01-061,3241,3331,312.51,329.51,179,5001,329.50

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