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
3,341.1
円
(14:59)
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 |
|---|---|
| 3,590.0 (24/04/12) | 2,688.5 (23/06/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,590.0 (24/04/12) | 3,124.0 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 3,512.0 | 3,560.0 | 3,311.0 | 3,350.0 | -216.0 | -6.1 | 10,200,100 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 4/12 | 3,566.0 | +2.0 | 3,535.6 | 8,217,700 | 104,800 | 541,200 | 5.16 |
| 4/5 | 3,496.0 | -0.5 | 3,496.0 | 11,284,200 | 130,000 | 543,600 | 4.18 |
| 3/29 | 3,515.0 | +1.5 | 3,458.9 | 12,142,000 | 128,900 | 593,800 | 4.61 |
| 3/22 | 3,463.0 | +3.9 | 3,421.9 | 9,649,100 | 122,200 | 486,600 | 3.98 |
| 3/15 | 3,334.0 | -4.0 | 3,335.6 | 13,060,900 | 104,400 | 527,500 | 5.05 |
| 3/8 | 3,473.0 | +2.8 | 3,409.2 | 16,378,300 | 193,900 | 507,700 | 2.62 |
| 3/1 | 3,378.0 | +0.2 | 3,341.1 | 13,779,700 | 143,400 | 749,700 | 5.23 |
| 2/22 | 3,372.0 | +1.7 | 3,332.9 | 8,550,200 | 135,100 | 805,200 | 5.96 |
| 2/16 | 3,317.0 | +1.8 | 3,271.9 | 11,278,900 | 118,400 | 868,000 | 7.33 |
| 2/9 | 3,259.0 | -1.8 | 3,263.6 | 14,863,600 | 136,000 | 1,041,800 | 7.66 |
| 2/2 | 3,320.0 | -2.0 | 3,346.8 | 23,928,800 | 180,400 | 1,071,000 | 5.94 |
| 1/26 | 3,388.0 | -0.1 | 3,407.1 | 22,839,400 | 2,776,100 | 929,600 | 0.33 |
| 1/19 | 3,390.0 | +2.4 | 3,366.1 | 17,971,100 | 480,600 | 813,200 | 1.69 |
| 1/12 | 3,312.0 | +2.6 | 3,293.3 | 12,272,700 | 290,100 | 608,100 | 2.10 |
| 1/5 | 3,227.0 | +3.0 | 3,202.2 | 5,487,000 | ー | ー | ー |
| 12/29 | 3,132.0 | +3.5 | 3,086.0 | 6,750,600 | 145,700 | 565,000 | 3.88 |
| 12/22 | 3,026.0 | -1.4 | 3,006.8 | 8,818,300 | 130,800 | 608,800 | 4.65 |
| 12/15 | 3,070.0 | +2.7 | 3,065.0 | 9,807,000 | 186,000 | 513,900 | 2.76 |
| 12/8 | 2,988.5 | -2.6 | 3,075.6 | 10,888,800 | 122,600 | 552,400 | 4.51 |
| 12/1 | 3,068.0 | +0.5 | 3,039.4 | 9,577,600 | 112,800 | 421,300 | 3.73 |
| 11/24 | 3,052.0 | +0.3 | 3,036.6 | 4,783,800 | 101,800 | 400,800 | 3.94 |
| 11/17 | 3,044.0 | +1.7 | 3,024.0 | 8,930,700 | 105,300 | 411,700 | 3.91 |
| 11/10 | 2,992.0 | +1.0 | 2,983.0 | 8,018,900 | 95,900 | 417,000 | 4.35 |
| 11/2 | 2,963.0 | +2.4 | 2,934.3 | 7,605,800 | 96,700 | 456,300 | 4.72 |
| 10/27 | 2,895.0 | +1.0 | 2,867.3 | 9,795,900 | 87,700 | 547,300 | 6.24 |
| 10/20 | 2,866.0 | +0.7 | 2,845.6 | 10,989,800 | 107,600 | 609,600 | 5.67 |
| 10/13 | 2,846.0 | +0.6 | 2,861.7 | 8,046,300 | 84,100 | 629,600 | 7.49 |
| 10/6 | 2,828.5 | -5.0 | 2,836.1 | 14,111,500 | 80,600 | 607,100 | 7.53 |
| 9/29 | 2,977.0 | -1.0 | 3,011.9 | 10,825,000 | 129,400 | 443,300 | 3.43 |
| 9/22 | 3,007.0 | -4.5 | 3,068.1 | 11,047,900 | 140,100 | 397,400 | 2.84 |
▶︎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