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 |
|---|---|---|---|---|---|---|
| 2025-07-15 | 1,263 | 1,263.5 | 1,246 | 1,256.5 | 689,600 | 1,256.50 |
| 2025-07-14 | 1,245 | 1,261.5 | 1,243 | 1,259.5 | 605,500 | 1,259.50 |
| 2025-07-11 | 1,259 | 1,265 | 1,244.5 | 1,248 | 865,500 | 1,248 |
| 2025-07-10 | 1,261 | 1,262.5 | 1,248 | 1,252 | 812,200 | 1,252 |
| 2025-07-09 | 1,254.5 | 1,268 | 1,252 | 1,260 | 855,400 | 1,260 |
| 2025-07-08 | 1,220.5 | 1,255.5 | 1,217.5 | 1,246.5 | 1,233,500 | 1,246.50 |
| 2025-07-07 | 1,250.5 | 1,251.5 | 1,231 | 1,233.5 | 629,100 | 1,233.50 |
| 2025-07-04 | 1,250 | 1,252.5 | 1,234 | 1,250.5 | 841,300 | 1,250.50 |
| 2025-07-03 | 1,225 | 1,250 | 1,223.5 | 1,248 | 1,272,000 | 1,248 |
| 2025-07-02 | 1,215 | 1,233.5 | 1,215 | 1,230 | 930,900 | 1,230 |
| 2025-07-01 | 1,236.5 | 1,248 | 1,227 | 1,231.5 | 911,200 | 1,231.50 |
| 2025-06-30 | 1,246 | 1,254 | 1,241.5 | 1,249.5 | 1,055,600 | 1,249.50 |
| 2025-06-27 | 1,243 | 1,245 | 1,229.5 | 1,234 | 677,300 | 1,234 |
| 2025-06-26 | 1,228.5 | 1,237.5 | 1,221 | 1,234.5 | 747,600 | 1,234.50 |
| 2025-06-25 | 1,214.5 | 1,221.5 | 1,197.5 | 1,216 | 613,100 | 1,216 |
| 2025-06-24 | 1,240 | 1,246 | 1,206 | 1,214.5 | 940,600 | 1,214.50 |
| 2025-06-23 | 1,240 | 1,248.5 | 1,232 | 1,235 | 606,400 | 1,235 |
| 2025-06-20 | 1,245.5 | 1,253 | 1,236.5 | 1,240 | 1,066,200 | 1,240 |
| 2025-06-19 | 1,273.5 | 1,275 | 1,251.5 | 1,254.5 | 590,100 | 1,254.50 |
| 2025-06-18 | 1,265 | 1,273.5 | 1,258.5 | 1,271.5 | 692,500 | 1,271.50 |
| 2025-06-17 | 1,258 | 1,263.5 | 1,250 | 1,261.5 | 608,400 | 1,261.50 |
| 2025-06-16 | 1,260 | 1,274.5 | 1,249.5 | 1,259.5 | 909,400 | 1,259.50 |
| 2025-06-13 | 1,249 | 1,257 | 1,235 | 1,257 | 1,303,000 | 1,257 |
| 2025-06-12 | 1,245 | 1,249 | 1,236 | 1,240 | 656,300 | 1,240 |
| 2025-06-11 | 1,226 | 1,249 | 1,223.5 | 1,236.5 | 697,600 | 1,236.50 |
| 2025-06-10 | 1,244 | 1,250.5 | 1,227 | 1,235 | 640,300 | 1,235 |
| 2025-06-09 | 1,240 | 1,256.5 | 1,233 | 1,237 | 668,500 | 1,237 |
| 2025-06-06 | 1,223 | 1,244 | 1,222.5 | 1,238 | 616,800 | 1,238 |
| 2025-06-05 | 1,241.5 | 1,250.5 | 1,225 | 1,231 | 856,700 | 1,231 |
| 2025-06-04 | 1,237 | 1,260 | 1,236 | 1,252 | 1,426,500 | 1,252 |
| 2025-06-03 | 1,218 | 1,228 | 1,208.5 | 1,226 | 1,005,500 | 1,226 |
| 2025-06-02 | 1,202.5 | 1,212.5 | 1,198.5 | 1,210 | 700,700 | 1,210 |
| 2025-05-30 | 1,208 | 1,216.5 | 1,196 | 1,216.5 | 1,096,900 | 1,216.50 |
| 2025-05-29 | 1,194 | 1,220 | 1,193.5 | 1,214.5 | 945,100 | 1,214.50 |
| 2025-05-28 | 1,193 | 1,211.5 | 1,183.5 | 1,196 | 1,450,600 | 1,196 |
| 2025-05-27 | 1,167 | 1,185 | 1,165.5 | 1,183 | 762,000 | 1,183 |
| 2025-05-26 | 1,151 | 1,171 | 1,151 | 1,167.5 | 886,400 | 1,167.50 |
| 2025-05-23 | 1,145 | 1,169.5 | 1,145 | 1,151 | 681,700 | 1,151 |
| 2025-05-22 | 1,133 | 1,152.5 | 1,132 | 1,148 | 773,500 | 1,148 |
| 2025-05-21 | 1,146 | 1,159 | 1,142.5 | 1,152.5 | 890,400 | 1,152.50 |
| 2025-05-20 | 1,151 | 1,157.5 | 1,127 | 1,134 | 1,144,000 | 1,134 |
| 2025-05-19 | 1,157.5 | 1,173.5 | 1,150.5 | 1,153 | 926,000 | 1,153 |
| 2025-05-16 | 1,151 | 1,154 | 1,133.5 | 1,140.5 | 1,517,400 | 1,140.50 |
| 2025-05-15 | 1,220 | 1,230.5 | 1,145 | 1,156 | 2,823,600 | 1,156 |
| 2025-05-14 | 1,175.5 | 1,179 | 1,157.5 | 1,166 | 1,267,000 | 1,166 |
| 2025-05-13 | 1,192 | 1,199 | 1,175.5 | 1,175.5 | 1,000,500 | 1,175.50 |
| 2025-05-12 | 1,167 | 1,180 | 1,165.5 | 1,177.5 | 1,253,400 | 1,177.50 |
| 2025-05-09 | 1,156.5 | 1,161.5 | 1,143.5 | 1,149.5 | 1,410,000 | 1,149.50 |
| 2025-05-08 | 1,142 | 1,149.5 | 1,129 | 1,134 | 1,177,500 | 1,134 |
| 2025-05-07 | 1,162.5 | 1,169.5 | 1,148.5 | 1,151.5 | 883,600 | 1,151.50 |
| 2025-05-02 | 1,160 | 1,168.5 | 1,155 | 1,159 | 1,035,100 | 1,159 |
| 2025-05-01 | 1,138.5 | 1,163 | 1,137 | 1,154.5 | 831,800 | 1,154.50 |
| 2025-04-30 | 1,145 | 1,148.5 | 1,131.5 | 1,146 | 697,300 | 1,146 |
| 2025-04-28 | 1,153 | 1,155.5 | 1,141.5 | 1,146 | 887,700 | 1,146 |
| 2025-04-25 | 1,137 | 1,151.5 | 1,130.5 | 1,147 | 1,128,000 | 1,147 |
| 2025-04-24 | 1,127 | 1,139.5 | 1,124 | 1,136 | 835,700 | 1,136 |
| 2025-04-23 | 1,113 | 1,120 | 1,106 | 1,120 | 1,498,800 | 1,120 |
| 2025-04-22 | 1,079.5 | 1,090 | 1,077.5 | 1,086.5 | 525,200 | 1,086.50 |
| 2025-04-21 | 1,084 | 1,093.5 | 1,076 | 1,080 | 625,800 | 1,080 |
| 2025-04-18 | 1,074 | 1,089 | 1,071 | 1,085 | 566,700 | 1,085 |
| 2025-04-17 | 1,059 | 1,071 | 1,051 | 1,069.5 | 651,000 | 1,069.50 |
| 2025-04-16 | 1,065 | 1,066.5 | 1,046.5 | 1,051 | 885,900 | 1,051 |
| 2025-04-15 | 1,066.5 | 1,072.5 | 1,056.5 | 1,061.5 | 570,400 | 1,061.50 |
| 2025-04-14 | 1,075 | 1,079.5 | 1,050 | 1,057 | 1,300,000 | 1,057 |
| 2025-04-11 | 1,019 | 1,062.5 | 1,017 | 1,055 | 1,330,800 | 1,055 |
| 2025-04-10 | 1,100 | 1,100 | 1,048.5 | 1,061.5 | 1,826,400 | 1,061.50 |
| 2025-04-09 | 1,005.5 | 1,019.5 | 969.1 | 996 | 3,052,600 | 996 |
| 2025-04-08 | 1,018.5 | 1,040.5 | 1,005 | 1,013 | 1,856,200 | 1,013 |
| 2025-04-07 | 955.4 | 994 | 940.6 | 970.8 | 2,695,700 | 970.80 |
| 2025-04-04 | 1,099 | 1,107 | 1,037 | 1,061.5 | 1,970,000 | 1,061.50 |
| 2025-04-03 | 1,118.5 | 1,133 | 1,111 | 1,128 | 1,606,000 | 1,128 |
| 2025-04-02 | 1,185 | 1,188 | 1,154.5 | 1,161 | 1,096,700 | 1,161 |
| 2025-04-01 | 1,183 | 1,198.5 | 1,179 | 1,188 | 1,251,100 | 1,188 |
| 2025-03-31 | 1,200 | 1,200.5 | 1,176 | 1,176.5 | 1,476,600 | 1,176.50 |
| 2025-03-28 | 1,224 | 1,238 | 1,214.5 | 1,220 | 1,225,500 | 1,220 |
| 2025-03-27 | 1,267.5 | 1,277.5 | 1,261.5 | 1,269.5 | 1,377,500 | 1,269.50 |
| 2025-03-26 | 1,254.5 | 1,273 | 1,250 | 1,267 | 1,207,100 | 1,267 |
| 2025-03-25 | 1,244 | 1,257.5 | 1,244 | 1,254 | 893,900 | 1,254 |
| 2025-03-24 | 1,243.5 | 1,244.5 | 1,232 | 1,242 | 1,102,500 | 1,242 |
| 2025-03-21 | 1,244.5 | 1,263.5 | 1,242 | 1,250.5 | 1,307,500 | 1,250.50 |
| 2025-03-19 | 1,236.5 | 1,252.5 | 1,233.5 | 1,245 | 973,700 | 1,245 |
| 2025-03-18 | 1,224.5 | 1,250 | 1,223.5 | 1,239.5 | 1,564,400 | 1,239.50 |
| 2025-03-17 | 1,200 | 1,236 | 1,200 | 1,220 | 2,202,700 | 1,220 |
| 2025-03-14 | 1,172 | 1,196.5 | 1,171.5 | 1,194 | 1,692,900 | 1,194 |
| 2025-03-13 | 1,167.5 | 1,191 | 1,166.5 | 1,180.5 | 1,875,900 | 1,180.50 |
| 2025-03-12 | 1,165 | 1,178 | 1,160 | 1,172.5 | 1,518,800 | 1,172.50 |
| 2025-03-11 | 1,148.5 | 1,169 | 1,138 | 1,165 | 1,716,900 | 1,165 |
| 2025-03-10 | 1,140 | 1,157 | 1,134 | 1,151 | 1,264,000 | 1,151 |
| 2025-03-07 | 1,145 | 1,148.5 | 1,133.5 | 1,140 | 1,392,900 | 1,140 |
| 2025-03-06 | 1,159 | 1,177 | 1,142.5 | 1,146 | 2,092,400 | 1,146 |
| 2025-03-05 | 1,119.5 | 1,150 | 1,117.5 | 1,140 | 2,528,500 | 1,140 |
| 2025-03-04 | 1,116 | 1,127.5 | 1,109.5 | 1,118.5 | 1,392,100 | 1,118.50 |
| 2025-03-03 | 1,119 | 1,123.5 | 1,113.5 | 1,118 | 1,611,600 | 1,118 |
| 2025-02-28 | 1,124.5 | 1,127 | 1,101 | 1,110 | 1,894,100 | 1,110 |
| 2025-02-27 | 1,136.5 | 1,137 | 1,120.5 | 1,124.5 | 1,938,300 | 1,124.50 |
| 2025-02-26 | 1,136.5 | 1,140 | 1,096.5 | 1,106.5 | 1,808,100 | 1,106.50 |
| 2025-02-25 | 1,119 | 1,127 | 1,108 | 1,122 | 1,744,500 | 1,122 |
| 2025-02-21 | 1,128 | 1,144.5 | 1,127 | 1,132 | 1,018,700 | 1,132 |
| 2025-02-20 | 1,133.5 | 1,148.5 | 1,126 | 1,127.5 | 1,844,600 | 1,127.50 |
| 2025-02-19 | 1,153 | 1,157 | 1,134 | 1,138 | 2,159,400 | 1,138 |
| 2025-02-18 | 1,170 | 1,177.5 | 1,163 | 1,164.5 | 1,254,000 | 1,164.50 |
| 2025-02-17 | 1,161.5 | 1,189.5 | 1,158.5 | 1,170 | 1,774,700 | 1,170 |
| 2025-02-14 | 1,190 | 1,197 | 1,159.5 | 1,159.5 | 4,118,500 | 1,159.50 |
| 2025-02-13 | 1,198 | 1,202.5 | 1,167.5 | 1,188 | 7,058,900 | 1,188 |
| 2025-02-12 | 1,402.5 | 1,417.5 | 1,360.5 | 1,384 | 2,987,400 | 1,384 |
| 2025-02-10 | 1,413 | 1,422 | 1,392 | 1,401.5 | 3,415,200 | 1,401.50 |
| 2025-02-07 | 1,338.5 | 1,345 | 1,324 | 1,332 | 824,200 | 1,332 |
| 2025-02-06 | 1,330.5 | 1,343 | 1,330.5 | 1,338.5 | 1,132,600 | 1,338.50 |
| 2025-02-05 | 1,308.5 | 1,327 | 1,305.5 | 1,321.5 | 1,039,300 | 1,321.50 |
| 2025-02-04 | 1,316 | 1,316 | 1,298 | 1,298 | 890,500 | 1,298 |
| 2025-02-03 | 1,291.5 | 1,306.5 | 1,286 | 1,301 | 1,773,700 | 1,301 |
| 2025-01-31 | 1,301 | 1,306 | 1,290.5 | 1,306 | 851,500 | 1,306 |
| 2025-01-30 | 1,302 | 1,317.5 | 1,300.5 | 1,307 | 658,000 | 1,307 |
| 2025-01-29 | 1,316 | 1,328 | 1,300.5 | 1,303 | 869,700 | 1,303 |
| 2025-01-28 | 1,337.5 | 1,354 | 1,320.5 | 1,325 | 1,142,700 | 1,325 |
| 2025-01-27 | 1,351.5 | 1,355.5 | 1,330.5 | 1,337.5 | 1,052,300 | 1,337.50 |
| 2025-01-24 | 1,319 | 1,365.5 | 1,313 | 1,339.5 | 1,678,700 | 1,339.50 |
| 2025-01-23 | 1,300 | 1,310 | 1,293.5 | 1,306.5 | 1,108,700 | 1,306.50 |
| 2025-01-22 | 1,330 | 1,340 | 1,316 | 1,320.5 | 1,165,900 | 1,320.50 |
| 2025-01-21 | 1,355 | 1,376 | 1,330 | 1,336 | 1,275,500 | 1,336 |
| 2025-01-20 | 1,317 | 1,347 | 1,311.5 | 1,341 | 1,671,300 | 1,341 |
| 2025-01-17 | 1,293.5 | 1,311 | 1,288 | 1,302.5 | 1,114,100 | 1,302.50 |
| 2025-01-16 | 1,274 | 1,297 | 1,271 | 1,284 | 1,196,900 | 1,284 |
| 2025-01-15 | 1,269 | 1,283.5 | 1,267.5 | 1,278.5 | 1,071,600 | 1,278.50 |
| 2025-01-14 | 1,270 | 1,275 | 1,253 | 1,264.5 | 1,058,000 | 1,264.50 |
| 2025-01-10 | 1,268 | 1,283.5 | 1,265 | 1,267.5 | 1,300,800 | 1,267.50 |
| 2025-01-09 | 1,299 | 1,309 | 1,275.5 | 1,281.5 | 1,234,600 | 1,281.50 |
| 2025-01-08 | 1,326 | 1,339 | 1,319.5 | 1,323.5 | 783,200 | 1,323.50 |
| 2025-01-07 | 1,329.5 | 1,330 | 1,301 | 1,330 | 1,029,200 | 1,330 |
| 2025-01-06 | 1,324 | 1,333 | 1,312.5 | 1,329.5 | 1,179,500 | 1,329.50 |
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