！決算発表予定日 2024/06/06
1928東証P貸借
業種 建設業
積水ハウス 株価時系列データ
PTS
3,610
円
(23:39)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,710.0 (24/05/07) | 2,688.5 (23/06/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,710.0 (24/05/07) | 3,124.0 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 3,576.0 | 3,639.0 | 3,575.0 | 3,623.0 | +91.0 | +2.6 | 1,983,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 3,518.0 | 3,569.0 | 3,503.0 | 3,532.0 | +33.0 | +0.9 | 6,449,500 |
| 5/30 | 3,474.0 | 3,516.0 | 3,458.0 | 3,499.0 | -1.0 | +0.0 | 1,876,500 |
| 5/29 | 3,548.0 | 3,569.0 | 3,500.0 | 3,500.0 | -45.0 | -1.3 | 1,635,700 |
| 5/28 | 3,598.0 | 3,605.0 | 3,541.0 | 3,545.0 | -22.0 | -0.6 | 1,581,400 |
| 5/27 | 3,561.0 | 3,574.0 | 3,541.0 | 3,567.0 | +27.0 | +0.8 | 1,217,900 |
| 5/24 | 3,505.0 | 3,543.0 | 3,484.0 | 3,540.0 | -20.0 | -0.6 | 1,510,200 |
| 5/23 | 3,535.0 | 3,574.0 | 3,500.0 | 3,560.0 | -16.0 | -0.5 | 1,588,200 |
| 5/22 | 3,616.0 | 3,629.0 | 3,576.0 | 3,576.0 | -25.0 | -0.7 | 1,782,900 |
| 5/21 | 3,575.0 | 3,606.0 | 3,567.0 | 3,601.0 | +26.0 | +0.7 | 1,528,600 |
| 5/20 | 3,530.0 | 3,601.0 | 3,521.0 | 3,575.0 | +31.0 | +0.9 | 2,322,800 |
| 5/17 | 3,574.0 | 3,581.0 | 3,526.0 | 3,544.0 | -31.0 | -0.9 | 2,480,500 |
| 5/16 | 3,582.0 | 3,609.0 | 3,552.0 | 3,575.0 | +15.0 | +0.4 | 1,961,100 |
| 5/15 | 3,600.0 | 3,615.0 | 3,545.0 | 3,560.0 | -40.0 | -1.1 | 1,763,100 |
| 5/14 | 3,611.0 | 3,646.0 | 3,591.0 | 3,600.0 | -10.0 | -0.3 | 1,248,700 |
| 5/13 | 3,640.0 | 3,647.0 | 3,588.0 | 3,610.0 | -28.0 | -0.8 | 1,233,900 |
| 5/10 | 3,609.0 | 3,674.0 | 3,601.0 | 3,638.0 | +10.0 | +0.3 | 1,524,200 |
| 5/9 | 3,646.0 | 3,663.0 | 3,627.0 | 3,628.0 | +5.0 | +0.1 | 1,110,200 |
| 5/8 | 3,700.0 | 3,706.0 | 3,622.0 | 3,623.0 | -61.0 | -1.7 | 1,871,800 |
| 5/7 | 3,695.0 | 3,710.0 | 3,663.0 | 3,684.0 | +17.0 | +0.5 | 1,630,900 |
| 5/2 | 3,637.0 | 3,680.0 | 3,614.0 | 3,667.0 | +46.0 | +1.3 | 1,499,600 |
| 5/1 | 3,625.0 | 3,636.0 | 3,593.0 | 3,621.0 | -5.0 | -0.1 | 1,277,700 |
| 4/30 | 3,608.0 | 3,653.0 | 3,593.0 | 3,626.0 | +85.0 | +2.4 | 1,864,200 |
| 4/26 | 3,568.0 | 3,590.0 | 3,529.0 | 3,541.0 | -57.0 | -1.6 | 2,145,100 |
| 4/25 | 3,678.0 | 3,688.0 | 3,597.0 | 3,598.0 | -19.0 | -0.5 | 2,587,400 |
| 4/24 | 3,521.0 | 3,620.0 | 3,510.0 | 3,617.0 | +153.0 | +4.4 | 3,253,300 |
| 4/23 | 3,432.0 | 3,473.0 | 3,432.0 | 3,464.0 | +29.0 | +0.8 | 1,505,300 |
| 4/22 | 3,381.0 | 3,439.0 | 3,377.0 | 3,435.0 | +85.0 | +2.5 | 1,518,600 |
| 4/19 | 3,384.0 | 3,400.0 | 3,311.0 | 3,350.0 | -14.0 | -0.4 | 1,913,500 |
| 4/18 | 3,333.0 | 3,390.0 | 3,333.0 | 3,364.0 | +13.0 | +0.4 | 1,294,400 |
| 4/17 | 3,399.0 | 3,408.0 | 3,338.0 | 3,351.0 | -83.0 | -2.4 | 2,242,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて