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
3,630.4
円
(22:52)
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) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,134.0 (24/09/27) | 2,843.0 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/12 | 3,590.0 | 3,693.0 | 3,578.0 | 3,652.0 | +41.0 | +1.1 | 8,265,700 |
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 |
|---|---|---|---|---|---|---|---|
| 10/4 | 2,141.0 | +0.2 | 2,133.7 | 12,861,200 | 1,004,100 | 316,300 | 0.32 |
| 9/27 | 2,137.0 | +1.6 | 2,131.2 | 13,923,800 | 1,033,600 | 321,800 | 0.31 |
| 9/20 | 2,102.5 | +3.3 | 2,073.3 | 15,140,100 | 815,300 | 362,200 | 0.44 |
| 9/13 | 2,035.5 | +2.7 | 2,010.2 | 18,889,200 | 752,800 | 367,500 | 0.49 |
| 9/6 | 1,983.0 | +5.2 | 1,925.7 | 16,430,000 | 712,700 | 405,600 | 0.57 |
| 8/30 | 1,885.5 | +0.8 | 1,867.4 | 9,214,400 | 621,600 | 402,000 | 0.65 |
| 8/23 | 1,871.5 | +3.2 | 1,858.9 | 8,001,000 | 602,600 | 427,900 | 0.71 |
| 8/16 | 1,814.0 | +0.3 | 1,799.7 | 6,202,700 | 509,300 | 473,200 | 0.93 |
| 8/9 | 1,809.5 | -0.4 | 1,795.9 | 8,731,200 | 523,800 | 497,100 | 0.95 |
| 8/2 | 1,816.5 | -3.8 | 1,843.7 | 11,937,900 | 586,600 | 545,800 | 0.93 |
| 7/26 | 1,888.0 | -0.5 | 1,893.9 | 8,268,600 | 1,157,500 | 487,600 | 0.42 |
| 7/19 | 1,897.0 | +2.2 | 1,889.7 | 11,490,000 | 1,090,600 | 474,100 | 0.43 |
| 7/12 | 1,855.5 | -1.3 | 1,856.9 | 10,117,400 | 842,000 | 464,200 | 0.55 |
| 7/5 | 1,879.0 | +5.8 | 1,840.2 | 11,015,400 | 900,100 | 474,100 | 0.53 |
| 6/28 | 1,775.5 | -1.2 | 1,782.2 | 10,622,100 | 566,400 | 502,900 | 0.89 |
| 6/21 | 1,796.5 | -0.2 | 1,801.8 | 11,555,300 | 539,600 | 445,300 | 0.83 |
| 6/14 | 1,800.5 | +2.3 | 1,789.4 | 11,939,200 | 531,100 | 459,100 | 0.86 |
| 6/7 | 1,760.0 | +1.1 | 1,742.2 | 8,953,400 | 382,800 | 536,800 | 1.40 |
| 5/31 | 1,741.5 | -0.9 | 1,765.9 | 13,914,700 | 554,300 | 483,100 | 0.87 |
| 5/24 | 1,758.0 | -0.1 | 1,765.2 | 9,167,500 | 495,900 | 446,200 | 0.90 |
| 5/17 | 1,760.0 | +0.6 | 1,745.9 | 10,550,300 | 572,000 | 446,600 | 0.78 |
| 5/10 | 1,750.0 | -2.3 | 1,758.7 | 11,298,300 | 617,900 | 468,400 | 0.76 |
| 4/26 | 1,792.0 | +1.3 | 1,783.2 | 8,144,200 | 724,500 | 431,800 | 0.60 |
| 4/19 | 1,769.0 | -1.3 | 1,779.1 | 10,388,300 | 856,100 | 493,900 | 0.58 |
| 4/12 | 1,793.0 | -2.2 | 1,814.0 | 8,069,100 | 884,200 | 505,700 | 0.57 |
| 4/5 | 1,832.5 | +0.0 | 1,834.0 | 10,118,700 | 866,500 | 517,700 | 0.60 |
| 3/29 | 1,832.0 | +0.1 | 1,828.0 | 14,015,200 | 880,500 | 557,700 | 0.63 |
| 3/22 | 1,830.0 | +1.9 | 1,815.7 | 9,323,400 | 879,100 | 616,000 | 0.70 |
| 3/15 | 1,795.5 | ー | 1,772.1 | 17,607,200 | 882,400 | 655,100 | 0.74 |
▶︎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
