- 東証PRM
OTC（---）
日揮ホールディングス(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,944（2025年11月26日）
- 年初来安値
- 941（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025/12/5 | 1,876.5 | 1,887 | 1,856 | 1,862.5 | 928,600 | 1,862.5 |
| 2025/12/4 | 1,822 | 1,876 | 1,816.5 | 1,870 | 953,700 | 1,870 |
| 2025/12/3 | 1,840.5 | 1,850 | 1,817 | 1,830.5 | 1,891,500 | 1,830.5 |
| 2025/12/2 | 1,877.5 | 1,893.5 | 1,844.5 | 1,846.5 | 1,631,300 | 1,846.5 |
| 2025/12/1 | 1,934.5 | 1,940 | 1,863.5 | 1,887.5 | 1,408,300 | 1,887.5 |
| 2025/11/28 | 1,882 | 1,918 | 1,878.5 | 1,904.5 | 1,403,700 | 1,904.5 |
| 2025/11/27 | 1,932 | 1,935 | 1,876.5 | 1,884.5 | 1,898,600 | 1,884.5 |
| 2025/11/26 | 1,938 | 1,944 | 1,895 | 1,929.5 | 2,482,200 | 1,929.5 |
| 2025/11/25 | 1,927 | 1,934.5 | 1,880.5 | 1,923.5 | 2,119,300 | 1,923.5 |
| 2025/11/21 | 1,835.5 | 1,926 | 1,831 | 1,901.5 | 2,328,100 | 1,901.5 |
| 2025/11/20 | 1,864.5 | 1,903.5 | 1,831 | 1,872 | 2,685,900 | 1,872 |
| 2025/11/19 | 1,835 | 1,850 | 1,767 | 1,836.5 | 2,738,000 | 1,836.5 |
| 2025/11/18 | 1,839 | 1,879 | 1,821 | 1,835.5 | 4,424,700 | 1,835.5 |
| 2025/11/17 | 1,791 | 1,814.5 | 1,782 | 1,799 | 1,599,200 | 1,799 |
| 2025/11/14 | 1,760 | 1,820 | 1,750.5 | 1,806 | 2,554,600 | 1,806 |
| 2025/11/13 | 1,810 | 1,823 | 1,758 | 1,800 | 2,625,600 | 1,800 |
| 2025/11/12 | 1,800 | 1,845 | 1,755.5 | 1,802.5 | 7,994,100 | 1,802.5 |
| 2025/11/11 | 1,620 | 1,622 | 1,596.5 | 1,620 | 1,301,400 | 1,620 |
| 2025/11/10 | 1,604.5 | 1,615 | 1,595 | 1,615 | 985,400 | 1,615 |
| 2025/11/7 | 1,606 | 1,617.5 | 1,567.5 | 1,587 | 1,027,800 | 1,587 |
1〜20/242件
