!決算発表予定日 2025/03/06
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
ー
円
(ー)
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) |
---|---|---|---|---|---|---|---|
2/17 | 3,444.0 | 3,488.0 | 3,442.0 | 3,480.0 | +23.0 | +0.7 | 1,535,900 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
12/10 | 3,693.0 | 3,693.0 | 3,616.0 | 3,628.0 | +5.0 | +0.1 | 1,552,500 |
12/9 | 3,590.0 | 3,638.0 | 3,583.0 | 3,623.0 | +12.0 | +0.3 | 2,079,900 |
12/6 | 3,712.0 | 3,712.0 | 3,595.0 | 3,611.0 | +9.0 | +0.3 | 2,683,200 |
12/5 | 3,679.0 | 3,695.0 | 3,582.0 | 3,602.0 | -24.0 | -0.7 | 3,785,700 |
12/4 | 3,635.0 | 3,660.0 | 3,607.0 | 3,626.0 | -14.0 | -0.4 | 1,817,100 |
12/3 | 3,631.0 | 3,656.0 | 3,605.0 | 3,640.0 | +56.0 | +1.6 | 2,372,200 |
12/2 | 3,553.0 | 3,595.0 | 3,528.0 | 3,584.0 | +44.0 | +1.2 | 1,848,000 |
11/29 | 3,550.0 | 3,550.0 | 3,513.0 | 3,540.0 | -4.0 | -0.1 | 1,419,600 |
11/28 | 3,550.0 | 3,565.0 | 3,521.0 | 3,544.0 | 0 | 0.0 | 1,027,200 |
11/27 | 3,550.0 | 3,567.0 | 3,512.0 | 3,544.0 | -42.0 | -1.2 | 1,533,200 |
11/26 | 3,585.0 | 3,623.0 | 3,553.0 | 3,586.0 | +2.0 | +0.1 | 2,270,800 |
11/25 | 3,561.0 | 3,586.0 | 3,528.0 | 3,584.0 | +52.0 | +1.5 | 5,891,100 |
11/22 | 3,496.0 | 3,540.0 | 3,493.0 | 3,532.0 | +46.0 | +1.3 | 1,559,800 |
11/21 | 3,549.0 | 3,556.0 | 3,482.0 | 3,486.0 | -61.0 | -1.7 | 1,779,500 |
11/20 | 3,585.0 | 3,593.0 | 3,541.0 | 3,547.0 | -13.0 | -0.4 | 1,190,900 |
11/19 | 3,536.0 | 3,582.0 | 3,534.0 | 3,560.0 | +4.0 | +0.1 | 1,595,300 |
11/18 | 3,561.0 | 3,577.0 | 3,540.0 | 3,556.0 | -5.0 | -0.1 | 1,529,000 |
11/15 | 3,626.0 | 3,635.0 | 3,561.0 | 3,561.0 | -62.0 | -1.7 | 2,078,800 |
▶︎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