日揮ホールディングス

1963

プライム/建設業/JGC HOLDINGS CORPORATION

時系列株価（日足）

日付	始値	高値	安値	終値	前日比	前日比%	出来高
2026-03-13	2,031.5	2,108.0	2,031.0	2,094.0	-20.0	-0.95%	2,213,500
2026-03-12	2,143.0	2,153.0	2,095.0	2,114.0	-78.0	-3.56%	2,115,100
2026-03-11	2,200.0	2,236.5	2,182.0	2,192.0	+24.5	+1.13%	2,109,500
2026-03-10	2,120.5	2,186.5	2,115.5	2,167.5	+97.0	+4.68%	2,417,000
2026-03-09	2,080.0	2,100.0	2,002.5	2,070.5	-140.0	-6.33%	3,216,100
2026-03-06	2,195.0	2,225.0	2,171.5	2,210.5	-34.5	-1.54%	1,545,500
2026-03-05	2,266.0	2,300.0	2,203.0	2,245.0	+51.5	+2.35%	2,322,600
2026-03-04	2,267.0	2,323.0	2,134.0	2,193.5	-191.5	-8.03%	3,247,100
2026-03-03	2,560.0	2,571.0	2,383.5	2,385.0	-134.5	-5.34%	2,588,600
2026-03-02	2,450.0	2,544.0	2,428.0	2,519.5	+42.5	+1.72%	2,806,500
2026-02-27	2,388.0	2,489.5	2,364.5	2,477.0	+184.0	+8.02%	2,839,500
2026-02-26	2,320.0	2,345.5	2,280.5	2,293.0	-11.0	-0.48%	1,602,700
2026-02-25	2,366.0	2,370.0	2,304.0	2,304.0	-58.5	-2.48%	1,865,700
2026-02-24	2,381.5	2,382.0	2,316.0	2,362.5	-23.5	-0.98%	1,243,100
2026-02-20	2,394.0	2,394.0	2,336.5	2,386.0	-20.5	-0.85%	1,822,100
2026-02-19	2,324.0	2,406.5	2,305.5	2,406.5	+83.0	+3.57%	1,876,300
2026-02-18	2,323.5	2,336.5	2,287.5	2,323.5	+50.0	+2.20%	2,068,800
2026-02-17	2,338.0	2,338.0	2,253.0	2,273.5	-75.5	-3.21%	1,405,900
2026-02-16	2,370.0	2,396.0	2,330.5	2,349.0	-1.0	-0.04%	1,348,900
2026-02-13	2,357.5	2,381.0	2,320.5	2,350.0	-46.0	-1.92%	2,900,800
2026-02-12	2,462.0	2,479.5	2,353.5	2,396.0	+11.5	+0.48%	5,988,500
2026-02-10	2,379.5	2,402.0	2,345.5	2,384.5	+39.5	+1.68%	2,496,600
2026-02-09	2,329.0	2,361.0	2,292.5	2,345.0	+107.0	+4.78%	2,712,600
2026-02-06	2,163.0	2,238.0	2,145.5	2,238.0	+77.0	+3.56%	1,593,200
2026-02-05	2,272.5	2,274.5	2,143.5	2,161.0	-110.5	-4.86%	2,533,600
2026-02-04	2,242.0	2,288.0	2,215.5	2,271.5	+29.5	+1.32%	1,747,400
2026-02-03	2,188.5	2,244.5	2,177.5	2,242.0	+88.0	+4.09%	1,722,100
2026-02-02	2,191.0	2,247.5	2,150.0	2,154.0	-8.5	-0.39%	2,786,700
2026-01-30	2,132.5	2,209.5	2,123.0	2,162.5	+31.5	+1.48%	3,339,800
2026-01-29	2,079.0	2,141.0	2,043.5	2,131.0	+38.0	+1.82%	2,843,900
2026-01-28	2,004.0	2,147.5	1,976.5	2,093.0	+67.0	+3.31%	3,267,500
2026-01-27	1,990.0	2,041.0	1,986.0	2,026.0	+12.0	+0.60%	1,129,700
2026-01-26	2,010.0	2,044.5	2,000.0	2,014.0	-29.0	-1.42%	1,395,400
2026-01-23	2,027.5	2,068.0	2,022.0	2,043.0	+21.5	+1.06%	1,041,900
2026-01-22	2,017.5	2,037.0	2,013.0	2,021.5	+4.0	+0.20%	1,492,500
2026-01-21	1,957.0	2,027.0	1,952.5	2,017.5	+10.5	+0.52%	1,300,200
2026-01-20	2,020.0	2,026.0	1,996.5	2,007.0	-30.0	-1.47%	1,765,700
2026-01-19	2,063.0	2,072.5	2,023.5	2,037.0	-43.0	-2.07%	1,985,500
2026-01-16	2,101.5	2,121.5	2,022.5	2,080.0	-56.0	-2.62%	2,106,000
2026-01-15	2,120.5	2,166.0	2,117.0	2,136.0	-4.0	-0.19%	1,177,500
2026-01-14	2,124.0	2,161.5	2,098.0	2,140.0	+41.5	+1.98%	1,657,500
2026-01-13	2,111.5	2,125.5	2,093.0	2,098.5	+57.0	+2.79%	2,289,100
2026-01-09	2,046.5	2,049.0	2,020.0	2,041.5	-3.5	-0.17%	1,298,600
2026-01-08	2,005.5	2,068.5	2,002.5	2,045.0	+19.5	+0.96%	1,582,100
2026-01-07	2,039.0	2,074.0	2,014.0	2,025.5	-20.0	-0.98%	1,836,200
2026-01-06	2,016.0	2,064.0	2,005.0	2,045.5	+53.5	+2.69%	2,162,000
2026-01-05	1,980.5	2,017.0	1,950.5	1,992.0	+91.5	+4.81%	2,643,900
2025-12-30	1,903.0	1,927.5	1,895.0	1,900.5	-9.0	-0.47%	697,400
2025-12-29	1,910.0	1,928.5	1,898.5	1,909.5	-4.5	-0.24%	889,400
2025-12-26	1,928.5	1,934.5	1,903.0	1,914.0	-14.5	-0.75%	858,300
2025-12-25	1,919.0	1,938.0	1,917.0	1,928.5	+10.0	+0.52%	552,700
2025-12-24	1,924.0	1,943.0	1,916.5	1,918.5	+10.5	+0.55%	1,198,600
2025-12-23	1,878.5	1,911.0	1,876.0	1,908.0	+27.5	+1.46%	1,055,600
2025-12-22	1,870.0	1,882.0	1,852.0	1,880.5	+10.5	+0.56%	932,100
2025-12-19	1,834.0	1,878.0	1,825.0	1,870.0	+50.5	+2.78%	1,819,000
2025-12-18	1,810.0	1,833.0	1,800.0	1,819.5	-12.5	-0.68%	1,156,400
2025-12-17	1,847.0	1,847.0	1,800.0	1,832.0	-15.0	-0.81%	1,154,000
2025-12-16	1,857.0	1,877.5	1,822.0	1,847.0	-41.5	-2.20%	1,385,600
2025-12-15	1,845.0	1,893.5	1,831.0	1,888.5	+29.0	+1.56%	1,231,200
2025-12-12	1,865.5	1,874.5	1,847.0	1,859.5	+22.5	+1.22%	1,399,500
2025-12-11	1,884.5	1,886.5	1,837.0	1,837.0	-32.0	-1.71%	1,054,300
2025-12-10	1,895.5	1,898.5	1,861.0	1,869.0	-16.0	-0.85%	1,047,300
2025-12-09	1,864.0	1,895.0	1,862.0	1,885.0	+9.0	+0.48%	933,200
2025-12-08	1,862.5	1,876.0	1,837.5	1,876.0	+13.5	+0.72%	1,082,500
2025-12-05	1,876.5	1,887.0	1,856.0	1,862.5	-7.5	-0.40%	928,600
2025-12-04	1,822.0	1,876.0	1,816.5	1,870.0	+39.5	+2.16%	953,700
2025-12-03	1,840.5	1,850.0	1,817.0	1,830.5	-16.0	-0.87%	1,891,500
2025-12-02	1,877.5	1,893.5	1,844.5	1,846.5	-41.0	-2.17%	1,631,300
2025-12-01	1,934.5	1,940.0	1,863.5	1,887.5	-17.0	-0.89%	1,408,300
2025-11-28	1,882.0	1,918.0	1,878.5	1,904.5	+20.0	+1.06%	1,403,700
2025-11-27	1,932.0	1,935.0	1,876.5	1,884.5	-45.0	-2.33%	1,898,600
2025-11-26	1,938.0	1,944.0	1,895.0	1,929.5	+6.0	+0.31%	2,482,200
2025-11-25	1,927.0	1,934.5	1,880.5	1,923.5	+22.0	+1.16%	2,119,300
2025-11-21	1,835.5	1,926.0	1,831.0	1,901.5	+29.5	+1.58%	2,328,100
2025-11-20	1,864.5	1,903.5	1,831.0	1,872.0	+35.5	+1.93%	2,685,900
2025-11-19	1,835.0	1,850.0	1,767.0	1,836.5	+1.0	+0.05%	2,738,000
2025-11-18	1,839.0	1,879.0	1,821.0	1,835.5	+36.5	+2.03%	4,424,700
2025-11-17	1,791.0	1,814.5	1,782.0	1,799.0	-7.0	-0.39%	1,599,200
2025-11-14	1,760.0	1,820.0	1,750.5	1,806.0	+6.0	+0.33%	2,554,600
2025-11-13	1,810.0	1,823.0	1,758.0	1,800.0	-2.5	-0.14%	2,625,600
2025-11-12	1,800.0	1,845.0	1,755.5	1,802.5	+182.5	+11.27%	7,994,100
2025-11-11	1,620.0	1,622.0	1,596.5	1,620.0	+5.0	+0.31%	1,301,400
2025-11-10	1,604.5	1,615.0	1,595.0	1,615.0	+28.0	+1.76%	985,400
2025-11-07	1,606.0	1,617.5	1,567.5	1,587.0	-44.0	-2.70%	1,027,800
2025-11-06	1,606.0	1,635.0	1,600.0	1,631.0	+25.0	+1.56%	1,851,800
2025-11-05	1,588.0	1,610.0	1,503.5	1,606.0	+23.5	+1.48%	2,474,800
2025-11-04	1,566.5	1,599.5	1,561.5	1,582.5	+20.0	+1.28%	1,376,500
2025-10-31	1,569.0	1,575.0	1,545.5	1,562.5	-9.5	-0.60%	1,054,500
2025-10-30	1,568.0	1,586.5	1,551.5	1,572.0	+15.0	+0.96%	2,451,100
2025-10-29	1,604.0	1,608.5	1,549.5	1,557.0	-28.5	-1.80%	1,670,200
2025-10-28	1,654.0	1,656.5	1,580.0	1,585.5	-87.5	-5.23%	1,864,300
2025-10-27	1,665.0	1,685.0	1,634.0	1,673.0	+62.0	+3.85%	3,360,700
2025-10-24	1,589.0	1,614.5	1,573.5	1,611.0	+33.0	+2.09%	1,883,200
2025-10-23	1,601.0	1,616.0	1,558.5	1,578.0	-41.0	-2.53%	2,576,400
2025-10-22	1,512.0	1,658.0	1,510.0	1,619.0	+118.0	+7.86%	3,915,000
2025-10-21	1,515.0	1,521.0	1,491.0	1,501.0	-3.5	-0.23%	872,500
2025-10-20	1,507.5	1,512.0	1,496.5	1,504.5	+27.0	+1.83%	896,400
2025-10-17	1,475.0	1,495.0	1,463.0	1,477.5	-17.5	-1.17%	886,000
2025-10-16	1,500.0	1,514.0	1,491.0	1,495.0	+3.5	+0.23%	916,000
2025-10-15	1,467.5	1,493.0	1,462.0	1,491.5	+48.5	+3.36%	1,011,100
2025-10-14	1,445.0	1,488.0	1,431.5	1,443.0	-31.5	-2.14%	1,301,900
2025-10-10	1,516.5	1,519.5	1,473.0	1,474.5	-45.0	-2.96%	1,162,700
2025-10-09	1,513.0	1,519.5	1,507.5	1,519.5	+1.5	+0.10%	761,200
2025-10-08	1,521.0	1,530.5	1,510.0	1,518.0	+9.5	+0.63%	851,400
2025-10-07	1,511.0	1,528.0	1,504.0	1,508.5	0.0	0.00%	964,800
2025-10-06	1,556.5	1,561.0	1,507.5	1,508.5	+68.5	+4.76%	2,061,000
2025-10-03	1,433.0	1,451.5	1,433.0	1,440.0	+0.5	+0.03%	696,200
2025-10-02	1,444.0	1,452.5	1,422.5	1,439.5	-11.5	-0.79%	1,050,700
2025-10-01	1,488.0	1,493.0	1,433.5	1,451.0	-59.0	-3.91%	1,419,700
2025-09-30	1,495.5	1,513.5	1,489.0	1,510.0	+3.5	+0.23%	1,154,900
2025-09-29	1,509.5	1,513.0	1,491.5	1,506.5	-3.0	-0.20%	875,600
2025-09-26	1,534.0	1,540.0	1,507.0	1,509.5	-18.0	-1.18%	1,427,100
2025-09-25	1,509.5	1,542.0	1,500.5	1,527.5	+35.0	+2.35%	1,857,900
2025-09-24	1,506.5	1,513.0	1,486.0	1,492.5	+4.0	+0.27%	1,288,000
2025-09-22	1,475.0	1,493.5	1,470.0	1,488.5	+26.5	+1.81%	929,800
2025-09-19	1,480.0	1,487.5	1,446.0	1,462.0	-16.0	-1.08%	1,355,700
2025-09-18	1,481.0	1,483.0	1,462.5	1,478.0	+2.5	+0.17%	703,500
2025-09-17	1,500.0	1,500.0	1,473.5	1,475.5	-21.0	-1.40%	940,200
2025-09-16	1,490.0	1,508.0	1,483.0	1,496.5	+2.5	+0.17%	1,095,500
2025-09-12	1,513.0	1,513.0	1,485.0	1,494.0	—	—	1,353,500

直近120営業日分を表示