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 |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,811.0 | +2.1 | 1,832.9 | 7,731,500 | 327,300 | 214,700 | 0.66 |
| 4/24 | 1,774.5 | -0.3 | 1,760.3 | 10,368,400 | 334,400 | 251,500 | 0.75 |
| 4/17 | 1,779.5 | -3.0 | 1,798.8 | 9,711,300 | 340,500 | 246,800 | 0.72 |
| 4/10 | 1,834.5 | +9.7 | 1,780.1 | 12,375,700 | 351,000 | 217,000 | 0.62 |
| 4/3 | 1,672.5 | -10.5 | 1,786.9 | 16,285,300 | 358,400 | 250,800 | 0.70 |
| 3/27 | 1,869.0 | +15.0 | 1,756.6 | 24,407,300 | 509,600 | 216,000 | 0.42 |
| 3/19 | 1,625.0 | -6.0 | 1,636.4 | 23,069,500 | 543,700 | 242,300 | 0.45 |
| 3/13 | 1,729.5 | -12.4 | 1,830.0 | 20,999,600 | 545,600 | 233,700 | 0.43 |
| 3/6 | 1,974.5 | -6.7 | 2,080.8 | 16,083,000 | 405,600 | 323,300 | 0.80 |
| 2/28 | 2,117.0 | -9.7 | 2,209.0 | 13,158,800 | 537,400 | 233,100 | 0.43 |
| 2/21 | 2,343.0 | -2.7 | 2,345.5 | 9,988,700 | 755,600 | 238,800 | 0.32 |
| 2/14 | 2,407.0 | -1.4 | 2,431.4 | 7,340,200 | 738,300 | 229,500 | 0.31 |
| 2/7 | 2,442.0 | +3.4 | 2,399.8 | 11,980,200 | 903,900 | 232,400 | 0.26 |
| 1/31 | 2,361.0 | -3.7 | 2,396.4 | 17,960,600 | 935,000 | 367,200 | 0.39 |
| 1/24 | 2,450.5 | +1.1 | 2,445.6 | 11,649,500 | 1,325,000 | 486,700 | 0.37 |
| 1/17 | 2,424.5 | +2.1 | 2,396.2 | 12,033,800 | 1,052,000 | 534,700 | 0.51 |
| 1/10 | 2,374.0 | +1.7 | 2,353.0 | 11,061,000 | 982,200 | 424,100 | 0.43 |
| 12/30 | 2,333.5 | -0.8 | 2,337.1 | 1,749,500 | ー | ー | ー |
| 12/27 | 2,352.5 | -0.9 | 2,340.1 | 6,604,100 | 906,300 | 365,900 | 0.40 |
| 12/20 | 2,373.0 | +0.2 | 2,376.1 | 9,490,400 | 963,000 | 333,100 | 0.35 |
| 12/13 | 2,369.5 | -1.6 | 2,384.4 | 12,532,700 | 969,900 | 320,000 | 0.33 |
| 12/6 | 2,407.0 | +1.8 | 2,382.6 | 9,906,200 | 1,034,400 | 268,600 | 0.26 |
| 11/29 | 2,365.0 | -1.2 | 2,401.5 | 10,741,300 | 1,100,400 | 318,000 | 0.29 |
| 11/22 | 2,393.0 | +2.2 | 2,365.4 | 10,964,600 | 1,143,700 | 231,900 | 0.20 |
| 11/15 | 2,342.5 | +1.0 | 2,335.0 | 11,005,600 | 1,151,000 | 310,500 | 0.27 |
| 11/8 | 2,318.5 | -1.2 | 2,353.3 | 12,592,300 | 1,109,600 | 327,000 | 0.29 |
| 11/1 | 2,347.0 | +1.2 | 2,334.1 | 12,079,100 | 1,211,600 | 322,100 | 0.27 |
| 10/25 | 2,319.0 | +1.3 | 2,332.5 | 12,169,600 | 1,262,300 | 383,500 | 0.30 |
| 10/18 | 2,290.0 | +3.9 | 2,263.4 | 14,483,800 | 1,158,000 | 326,200 | 0.28 |
| 10/11 | 2,203.5 | +2.9 | 2,180.5 | 15,254,500 | 1,246,400 | 318,800 | 0.26 |
▶︎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
