！決算発表予定日 2022/06/09
1928東証P貸借
業種 建設業
積水ハウス 株価時系列データ
株価は20分ディレイ
リアルタイムに変更する
| 年初来高値 | 年初来安値 |
|---|---|
| 2,567.0 (22/01/06) | 2,163.5 (22/04/13) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/18 | 2,226.0 | 2,240.0 | 2,205.5 | 2,224.0 | -1.0 | +0.0 | 2,138,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 2,244.0 | 2,247.5 | 2,221.0 | 2,225.0 | -5.0 | -0.2 | 1,686,800 |
| 5/16 | 2,247.5 | 2,248.0 | 2,213.5 | 2,230.0 | +12.0 | +0.5 | 1,666,500 |
| 5/13 | 2,207.5 | 2,226.5 | 2,202.0 | 2,218.0 | +34.0 | +1.6 | 2,193,500 |
| 5/12 | 2,180.0 | 2,208.5 | 2,175.0 | 2,184.0 | -12.5 | -0.6 | 2,044,100 |
| 5/11 | 2,205.0 | 2,215.0 | 2,193.0 | 2,196.5 | -26.5 | -1.2 | 1,635,900 |
| 5/10 | 2,211.0 | 2,235.0 | 2,200.5 | 2,223.0 | -1.5 | -0.1 | 1,633,000 |
| 5/9 | 2,230.0 | 2,242.5 | 2,219.0 | 2,224.5 | -15.5 | -0.7 | 1,222,000 |
| 5/6 | 2,212.5 | 2,245.0 | 2,203.5 | 2,240.0 | +9.0 | +0.4 | 2,966,300 |
| 5/2 | 2,216.0 | 2,242.5 | 2,216.0 | 2,231.0 | -28.0 | -1.2 | 1,729,400 |
| 4/28 | 2,217.5 | 2,261.5 | 2,208.0 | 2,259.0 | +43.0 | +1.9 | 2,100,800 |
| 4/27 | 2,207.0 | 2,226.0 | 2,192.0 | 2,216.0 | -17.5 | -0.8 | 3,721,500 |
| 4/26 | 2,228.5 | 2,252.5 | 2,228.5 | 2,233.5 | +17.0 | +0.8 | 1,684,600 |
| 4/25 | 2,202.5 | 2,230.5 | 2,201.0 | 2,216.5 | -26.0 | -1.2 | 1,502,700 |
| 4/22 | 2,267.5 | 2,268.0 | 2,233.5 | 2,242.5 | -30.5 | -1.3 | 1,514,400 |
| 4/21 | 2,252.5 | 2,275.0 | 2,247.0 | 2,273.0 | +19.5 | +0.9 | 2,062,400 |
| 4/20 | 2,258.0 | 2,262.5 | 2,231.5 | 2,253.5 | +21.0 | +0.9 | 3,036,400 |
| 4/19 | 2,231.5 | 2,234.5 | 2,210.0 | 2,232.5 | +37.0 | +1.7 | 1,796,200 |
| 4/18 | 2,200.5 | 2,211.0 | 2,173.5 | 2,195.5 | -18.0 | -0.8 | 1,636,000 |
| 4/15 | 2,201.0 | 2,215.5 | 2,184.0 | 2,213.5 | -14.0 | -0.6 | 1,392,000 |
| 4/14 | 2,205.5 | 2,227.5 | 2,204.5 | 2,227.5 | +22.5 | +1.0 | 2,035,100 |
| 4/13 | 2,175.0 | 2,207.5 | 2,163.5 | 2,205.0 | +27.0 | +1.2 | 2,812,900 |
| 4/12 | 2,195.5 | 2,207.5 | 2,172.5 | 2,178.0 | -25.0 | -1.1 | 2,188,500 |
| 4/11 | 2,201.5 | 2,210.0 | 2,175.0 | 2,203.0 | +4.0 | +0.2 | 2,407,900 |
| 4/8 | 2,243.0 | 2,249.5 | 2,185.5 | 2,199.0 | -48.5 | -2.2 | 3,991,500 |
| 4/7 | 2,265.5 | 2,268.0 | 2,213.5 | 2,247.5 | -52.0 | -2.3 | 3,709,300 |
| 4/6 | 2,349.5 | 2,352.5 | 2,297.0 | 2,299.5 | -73.0 | -3.1 | 2,210,300 |
| 4/5 | 2,396.5 | 2,405.0 | 2,359.0 | 2,372.5 | -1.0 | +0.0 | 1,926,700 |
| 4/4 | 2,371.0 | 2,383.0 | 2,367.0 | 2,373.5 | +7.0 | +0.3 | 1,298,400 |
| 4/1 | 2,354.0 | 2,372.0 | 2,343.0 | 2,366.5 | -4.5 | -0.2 | 1,931,000 |
| 3/31 | 2,422.0 | 2,424.5 | 2,371.0 | 2,371.0 | -67.0 | -2.8 | 2,433,400 |
▶︎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