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
(23:58)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,134.0 (24/09/27) | 2,843.0 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 4,134.0 (24/09/27) | 2,843.0 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/29 | 3,670.0 | 3,684.0 | 3,662.0 | 3,668.0 | +5.0 | +0.1 | 7,799,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/28 | 3,658.0 | 3,702.0 | 3,647.0 | 3,663.0 | +5.0 | +0.1 | 4,149,500 |
| 1/27 | 3,617.0 | 3,669.0 | 3,617.0 | 3,658.0 | +58.0 | +1.6 | 3,512,200 |
| 1/24 | 3,634.0 | 3,646.0 | 3,593.0 | 3,600.0 | +1.0 | +0.0 | 2,601,500 |
| 1/23 | 3,582.0 | 3,618.0 | 3,578.0 | 3,599.0 | +6.0 | +0.2 | 2,513,400 |
| 1/22 | 3,633.0 | 3,638.0 | 3,584.0 | 3,593.0 | -29.0 | -0.8 | 2,324,900 |
| 1/21 | 3,608.0 | 3,632.0 | 3,601.0 | 3,622.0 | +34.0 | +1.0 | 1,572,800 |
| 1/20 | 3,600.0 | 3,615.0 | 3,586.0 | 3,588.0 | +23.0 | +0.7 | 1,468,400 |
| 1/17 | 3,560.0 | 3,573.0 | 3,532.0 | 3,565.0 | -28.0 | -0.8 | 2,551,900 |
| 1/16 | 3,600.0 | 3,628.0 | 3,583.0 | 3,593.0 | +13.0 | +0.4 | 2,202,400 |
| 1/15 | 3,625.0 | 3,629.0 | 3,577.0 | 3,580.0 | -10.0 | -0.3 | 1,798,000 |
| 1/14 | 3,597.0 | 3,627.0 | 3,579.0 | 3,590.0 | -13.0 | -0.4 | 2,866,800 |
| 1/10 | 3,645.0 | 3,663.0 | 3,603.0 | 3,603.0 | -50.0 | -1.4 | 2,316,700 |
| 1/9 | 3,697.0 | 3,698.0 | 3,651.0 | 3,653.0 | -50.0 | -1.4 | 2,120,400 |
| 1/8 | 3,730.0 | 3,736.0 | 3,697.0 | 3,703.0 | -49.0 | -1.3 | 2,802,700 |
| 1/7 | 3,754.0 | 3,770.0 | 3,732.0 | 3,752.0 | -6.0 | -0.2 | 1,988,500 |
| 1/6 | 3,814.0 | 3,821.0 | 3,754.0 | 3,758.0 | -24.0 | -0.6 | 3,282,700 |
| 12/30 | 3,820.0 | 3,826.0 | 3,774.0 | 3,782.0 | -3.0 | -0.1 | 1,929,600 |
| 12/27 | 3,750.0 | 3,799.0 | 3,750.0 | 3,785.0 | +41.0 | +1.1 | 1,705,500 |
| 12/26 | 3,698.0 | 3,744.0 | 3,688.0 | 3,744.0 | +57.0 | +1.6 | 1,399,800 |
| 12/25 | 3,670.0 | 3,687.0 | 3,651.0 | 3,687.0 | +49.0 | +1.4 | 1,456,400 |
| 12/24 | 3,629.0 | 3,647.0 | 3,625.0 | 3,638.0 | +5.0 | +0.1 | 963,200 |
| 12/23 | 3,650.0 | 3,659.0 | 3,612.0 | 3,633.0 | +18.0 | +0.5 | 1,107,800 |
| 12/20 | 3,614.0 | 3,651.0 | 3,610.0 | 3,615.0 | +36.0 | +1.0 | 2,160,700 |
| 12/19 | 3,557.0 | 3,607.0 | 3,554.0 | 3,579.0 | -48.0 | -1.3 | 2,803,000 |
| 12/18 | 3,668.0 | 3,678.0 | 3,627.0 | 3,627.0 | -57.0 | -1.6 | 1,746,300 |
| 12/17 | 3,690.0 | 3,730.0 | 3,680.0 | 3,684.0 | -9.0 | -0.2 | 1,823,500 |
| 12/16 | 3,687.0 | 3,728.0 | 3,676.0 | 3,693.0 | +52.0 | +1.4 | 1,795,900 |
| 12/13 | 3,588.0 | 3,649.0 | 3,588.0 | 3,641.0 | -11.0 | -0.3 | 1,878,000 |
| 12/12 | 3,639.0 | 3,669.0 | 3,621.0 | 3,652.0 | +40.0 | +1.1 | 1,533,900 |
| 12/11 | 3,621.0 | 3,641.0 | 3,578.0 | 3,612.0 | -16.0 | -0.4 | 1,565,500 |
▶︎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
