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
3,636.6
円
(11:29)
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) |
|---|---|---|---|---|---|---|---|
| 5/8 | 3,700.0 | 3,706.0 | 3,635.0 | 3,635.0 | -49.0 | -1.3 | 642,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/18 | 3,353.0 | 3,383.0 | 3,336.0 | 3,353.0 | +19.0 | +0.6 | 2,138,200 |
| 3/15 | 3,330.0 | 3,368.0 | 3,319.0 | 3,334.0 | +6.0 | +0.2 | 2,910,400 |
| 3/14 | 3,319.0 | 3,360.0 | 3,301.0 | 3,328.0 | +2.0 | +0.1 | 2,508,000 |
| 3/13 | 3,337.0 | 3,378.0 | 3,325.0 | 3,326.0 | +5.0 | +0.2 | 2,438,600 |
| 3/12 | 3,301.0 | 3,321.0 | 3,264.0 | 3,321.0 | 0 | 0.0 | 1,933,400 |
| 3/11 | 3,460.0 | 3,460.0 | 3,292.0 | 3,321.0 | -152.0 | -4.4 | 3,270,500 |
| 3/8 | 3,400.0 | 3,473.0 | 3,358.0 | 3,473.0 | +78.0 | +2.3 | 5,499,700 |
| 3/7 | 3,460.0 | 3,481.0 | 3,388.0 | 3,395.0 | -42.0 | -1.2 | 2,788,400 |
| 3/6 | 3,395.0 | 3,444.0 | 3,376.0 | 3,437.0 | +62.0 | +1.8 | 4,306,500 |
| 3/5 | 3,347.0 | 3,383.0 | 3,328.0 | 3,375.0 | +15.0 | +0.5 | 1,893,500 |
| 3/4 | 3,378.0 | 3,389.0 | 3,353.0 | 3,360.0 | -18.0 | -0.5 | 1,890,200 |
| 3/1 | 3,330.0 | 3,383.0 | 3,330.0 | 3,378.0 | +38.0 | +1.1 | 2,101,100 |
| 2/29 | 3,349.0 | 3,358.0 | 3,316.0 | 3,340.0 | +20.0 | +0.6 | 5,209,200 |
| 2/28 | 3,344.0 | 3,347.0 | 3,298.0 | 3,320.0 | -10.0 | -0.3 | 1,801,500 |
| 2/27 | 3,300.0 | 3,355.0 | 3,294.0 | 3,330.0 | +4.0 | +0.1 | 2,166,000 |
| 2/26 | 3,366.0 | 3,369.0 | 3,326.0 | 3,326.0 | -46.0 | -1.4 | 2,501,900 |
| 2/22 | 3,343.0 | 3,392.0 | 3,340.0 | 3,372.0 | +35.0 | +1.1 | 3,660,800 |
| 2/21 | 3,295.0 | 3,339.0 | 3,293.0 | 3,337.0 | +47.0 | +1.4 | 2,176,100 |
| 2/20 | 3,300.0 | 3,306.0 | 3,275.0 | 3,290.0 | -2.0 | -0.1 | 1,438,000 |
| 2/19 | 3,312.0 | 3,312.0 | 3,274.0 | 3,292.0 | -25.0 | -0.8 | 1,275,300 |
| 2/16 | 3,285.0 | 3,330.0 | 3,273.0 | 3,317.0 | +56.0 | +1.7 | 4,639,600 |
| 2/15 | 3,250.0 | 3,261.0 | 3,225.0 | 3,261.0 | +26.0 | +0.8 | 2,014,800 |
| 2/14 | 3,267.0 | 3,272.0 | 3,217.0 | 3,235.0 | -32.0 | -1.0 | 2,125,000 |
| 2/13 | 3,267.0 | 3,270.0 | 3,221.0 | 3,267.0 | +8.0 | +0.3 | 2,499,500 |
| 2/9 | 3,262.0 | 3,287.0 | 3,235.0 | 3,259.0 | -25.0 | -0.8 | 2,707,400 |
| 2/8 | 3,264.0 | 3,291.0 | 3,223.0 | 3,284.0 | +21.0 | +0.6 | 2,899,200 |
| 2/7 | 3,211.0 | 3,263.0 | 3,210.0 | 3,263.0 | +42.0 | +1.3 | 3,070,000 |
| 2/6 | 3,280.0 | 3,285.0 | 3,216.0 | 3,221.0 | -75.0 | -2.3 | 3,097,500 |
▶︎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