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
3,650
円
(18:34)
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 |
|---|---|
| 3,688.0 (24/04/25) | 2,688.5 (23/06/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,688.0 (24/04/25) | 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,637.0 | 3,680.0 | 3,614.0 | 3,667.0 | +46.0 | +1.3 | 1,499,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 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 |
| 4/16 | 3,502.0 | 3,516.0 | 3,418.0 | 3,434.0 | -113.0 | -3.2 | 3,072,500 |
| 4/15 | 3,512.0 | 3,560.0 | 3,509.0 | 3,547.0 | -19.0 | -0.5 | 1,677,000 |
| 4/12 | 3,582.0 | 3,590.0 | 3,545.0 | 3,566.0 | +43.0 | +1.2 | 1,976,700 |
| 4/11 | 3,473.0 | 3,540.0 | 3,467.0 | 3,523.0 | -20.0 | -0.6 | 2,161,300 |
| 4/10 | 3,553.0 | 3,562.0 | 3,532.0 | 3,543.0 | +10.0 | +0.3 | 1,233,000 |
| 4/9 | 3,540.0 | 3,546.0 | 3,512.0 | 3,533.0 | +10.0 | +0.3 | 1,282,300 |
| 4/8 | 3,520.0 | 3,553.0 | 3,507.0 | 3,523.0 | +27.0 | +0.8 | 1,564,400 |
| 4/5 | 3,490.0 | 3,507.0 | 3,448.0 | 3,496.0 | -18.0 | -0.5 | 2,050,600 |
| 4/4 | 3,520.0 | 3,564.0 | 3,509.0 | 3,514.0 | +57.0 | +1.7 | 2,718,700 |
| 4/3 | 3,505.0 | 3,510.0 | 3,457.0 | 3,457.0 | -22.0 | -0.6 | 2,346,900 |
| 4/2 | 3,489.0 | 3,518.0 | 3,462.0 | 3,479.0 | -3.0 | -0.1 | 2,169,300 |
| 4/1 | 3,535.0 | 3,542.0 | 3,471.0 | 3,482.0 | -33.0 | -0.9 | 1,998,700 |
| 3/29 | 3,453.0 | 3,537.0 | 3,445.0 | 3,515.0 | +81.0 | +2.4 | 2,776,500 |
| 3/28 | 3,430.0 | 3,472.0 | 3,419.0 | 3,434.0 | -44.0 | -1.3 | 2,575,100 |
| 3/27 | 3,424.0 | 3,514.0 | 3,419.0 | 3,478.0 | +80.0 | +2.4 | 3,121,900 |
| 3/26 | 3,386.0 | 3,419.0 | 3,380.0 | 3,398.0 | -16.0 | -0.5 | 1,844,300 |
| 3/25 | 3,467.0 | 3,471.0 | 3,410.0 | 3,414.0 | -49.0 | -1.4 | 1,824,200 |
| 3/22 | 3,475.0 | 3,491.0 | 3,447.0 | 3,463.0 | +4.0 | +0.1 | 2,805,100 |
| 3/21 | 3,455.0 | 3,472.0 | 3,428.0 | 3,459.0 | +56.0 | +1.7 | 2,505,800 |
| 3/19 | 3,344.0 | 3,405.0 | 3,340.0 | 3,403.0 | +50.0 | +1.5 | 2,200,000 |
▶︎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