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 |
|---|---|
| 3,688.0 (24/04/25) | 2,688.5 (23/06/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,688.0 (24/04/25) | 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,608.0 | 3,680.0 | 3,593.0 | 3,667.0 | +126.0 | +3.6 | 4,641,500 |
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/15 | 3,147.0 | +2.4 | 3,091.3 | 11,637,700 | 315,100 | 279,300 | 0.89 |
| 9/8 | 3,073.0 | +1.9 | 3,074.1 | 12,705,100 | 332,100 | 331,200 | 1.00 |
| 9/1 | 3,017.0 | +4.0 | 2,960.9 | 12,537,700 | 252,800 | 350,700 | 1.39 |
| 8/25 | 2,900.0 | +2.3 | 2,876.4 | 8,438,300 | 138,900 | 442,800 | 3.19 |
| 8/18 | 2,836.0 | -2.6 | 2,887.9 | 9,365,300 | 140,400 | 491,600 | 3.50 |
| 8/10 | 2,913.0 | +2.4 | 2,893.9 | 8,311,500 | 227,600 | 545,300 | 2.40 |
| 8/4 | 2,845.0 | -0.2 | 2,883.6 | 11,649,400 | 211,800 | 603,100 | 2.85 |
| 7/28 | 2,850.0 | -2.4 | 2,898.7 | 18,851,000 | 250,800 | 774,800 | 3.09 |
| 7/21 | 2,919.5 | +2.3 | 2,903.2 | 9,476,000 | 204,100 | 777,200 | 3.81 |
| 7/14 | 2,855.0 | -0.4 | 2,851.9 | 11,183,600 | 209,000 | 884,800 | 4.23 |
| 7/7 | 2,865.0 | -1.4 | 2,921.3 | 12,210,400 | 254,400 | 804,600 | 3.16 |
| 6/30 | 2,905.5 | +2.4 | 2,876.5 | 12,959,100 | 249,400 | 635,200 | 2.55 |
| 6/23 | 2,837.5 | +4.6 | 2,783.6 | 16,969,700 | 244,000 | 700,500 | 2.87 |
| 6/16 | 2,714.0 | -1.8 | 2,719.1 | 43,842,400 | 250,400 | 948,100 | 3.79 |
| 6/9 | 2,763.0 | +0.6 | 2,797.0 | 22,442,400 | 276,200 | 569,700 | 2.06 |
| 6/2 | 2,746.5 | -2.7 | 2,754.8 | 22,130,700 | 271,100 | 453,700 | 1.67 |
| 5/26 | 2,824.0 | -3.0 | 2,878.1 | 11,442,300 | 339,900 | 274,200 | 0.81 |
| 5/19 | 2,911.0 | +2.0 | 2,896.2 | 9,703,500 | 361,500 | 189,300 | 0.52 |
| 5/12 | 2,855.0 | +2.7 | 2,822.4 | 12,265,600 | 404,000 | 168,900 | 0.42 |
| 5/2 | 2,779.5 | -0.4 | 2,794.2 | 3,297,600 | ー | ー | ー |
| 4/28 | 2,790.0 | +1.8 | 2,761.9 | 9,063,500 | 374,000 | 162,300 | 0.43 |
| 4/21 | 2,740.0 | +1.3 | 2,741.4 | 6,841,800 | 363,800 | 190,000 | 0.52 |
| 4/14 | 2,705.5 | +2.9 | 2,680.6 | 8,906,400 | 455,000 | 221,800 | 0.49 |
| 4/7 | 2,630.5 | -2.5 | 2,683.1 | 9,081,500 | 353,800 | 243,500 | 0.69 |
| 3/31 | 2,698.0 | +1.6 | 2,671.7 | 10,877,300 | 372,800 | 235,300 | 0.63 |
| 3/24 | 2,656.5 | -1.1 | 2,655.6 | 7,101,400 | 378,800 | 341,800 | 0.90 |
| 3/17 | 2,685.0 | -3.1 | 2,671.9 | 14,415,300 | 401,300 | 357,700 | 0.89 |
| 3/10 | 2,771.0 | +6.2 | 2,706.1 | 15,279,800 | 425,700 | 373,700 | 0.88 |
▶︎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