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
3,416
円
(22:53)
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 |
|---|---|
| 3,736.0 (24/06/06) | 2,745.0 (23/10/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,736.0 (24/06/06) | 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) |
|---|---|---|---|---|---|---|---|
| 6/21 | 3,431.0 | 3,455.0 | 3,418.0 | 3,424.0 | -7.0 | -0.2 | 2,783,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/20 | 3,435.0 | 3,443.0 | 3,404.0 | 3,431.0 | -11.0 | -0.3 | 1,394,800 |
| 6/19 | 3,440.0 | 3,456.0 | 3,422.0 | 3,442.0 | -9.0 | -0.3 | 1,755,100 |
| 6/18 | 3,453.0 | 3,474.0 | 3,435.0 | 3,451.0 | +28.0 | +0.8 | 1,801,000 |
| 6/17 | 3,493.0 | 3,498.0 | 3,410.0 | 3,423.0 | -82.0 | -2.3 | 1,695,400 |
| 6/14 | 3,483.0 | 3,524.0 | 3,441.0 | 3,505.0 | +21.0 | +0.6 | 3,054,800 |
| 6/13 | 3,488.0 | 3,533.0 | 3,472.0 | 3,484.0 | +7.0 | +0.2 | 2,287,000 |
| 6/12 | 3,467.0 | 3,513.0 | 3,445.0 | 3,477.0 | -40.0 | -1.1 | 2,393,100 |
| 6/11 | 3,566.0 | 3,588.0 | 3,515.0 | 3,517.0 | -38.0 | -1.1 | 2,705,300 |
| 6/10 | 3,625.0 | 3,634.0 | 3,533.0 | 3,555.0 | -80.0 | -2.2 | 3,390,300 |
| 6/7 | 3,731.0 | 3,732.0 | 3,619.0 | 3,635.0 | -35.0 | -1.0 | 3,957,900 |
| 6/6 | 3,565.0 | 3,736.0 | 3,497.0 | 3,670.0 | +148.0 | +4.2 | 6,788,600 |
| 6/5 | 3,617.0 | 3,625.0 | 3,505.0 | 3,522.0 | -95.0 | -2.6 | 2,434,100 |
| 6/4 | 3,580.0 | 3,650.0 | 3,565.0 | 3,617.0 | -6.0 | -0.2 | 2,284,400 |
| 6/3 | 3,576.0 | 3,639.0 | 3,575.0 | 3,623.0 | +91.0 | +2.6 | 1,983,200 |
| 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 |
▶︎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