決算new！
2024/12/05 発表
2-10月期(3Q累計)経常が14％増益で着地・8-10月期も7％増益
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
3,636
円
(23:54)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 3,553.0 | 3,712.0 | 3,528.0 | 3,612.0 | +72.0 | +2.0 | 19,269,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 3,693.0 | 3,773.0 | 3,482.0 | 3,540.0 | -176.0 | -4.7 | 37,643,000 |
| 24/10 | 4,002.0 | 4,054.0 | 3,643.0 | 3,716.0 | -258.0 | -6.5 | 45,323,300 |
| 24/09 | 3,779.0 | 4,134.0 | 3,652.0 | 3,974.0 | +220.0 | +5.9 | 48,853,500 |
| 24/08 | 3,655.0 | 3,776.0 | 2,843.0 | 3,754.0 | -26.0 | -0.7 | 53,013,400 |
| 24/07 | 3,590.0 | 3,900.0 | 3,500.0 | 3,780.0 | +217.0 | +6.1 | 59,325,500 |
| 24/06 | 3,576.0 | 3,736.0 | 3,404.0 | 3,563.0 | +31.0 | +0.9 | 51,710,300 |
| 24/05 | 3,625.0 | 3,710.0 | 3,458.0 | 3,532.0 | -94.0 | -2.6 | 39,095,400 |
| 24/04 | 3,535.0 | 3,688.0 | 3,311.0 | 3,626.0 | +111.0 | +3.2 | 42,575,900 |
| 24/03 | 3,330.0 | 3,537.0 | 3,264.0 | 3,515.0 | +175.0 | +5.2 | 53,331,400 |
| 24/02 | 3,339.0 | 3,392.0 | 3,210.0 | 3,340.0 | -7.0 | -0.2 | 50,906,900 |
| 24/01 | 3,165.0 | 3,495.0 | 3,124.0 | 3,347.0 | +215.0 | +6.9 | 77,963,400 |
| 23/12 | 3,061.0 | 3,142.0 | 2,958.0 | 3,132.0 | +103.0 | +3.4 | 38,264,800 |
| 23/11 | 2,975.0 | 3,081.0 | 2,920.0 | 3,029.0 | +90.0 | +3.1 | 33,091,600 |
| 23/10 | 2,994.0 | 2,995.0 | 2,745.0 | 2,939.0 | -38.0 | -1.3 | 46,768,600 |
| 23/09 | 2,951.5 | 3,172.0 | 2,944.5 | 2,977.0 | +6.5 | +0.2 | 48,787,700 |
| 23/08 | 2,901.5 | 2,974.0 | 2,820.0 | 2,970.5 | +71.5 | +2.5 | 44,094,000 |
| 23/07 | 2,930.0 | 2,961.0 | 2,800.0 | 2,899.0 | -6.5 | -0.2 | 55,357,200 |
| 23/06 | 2,753.0 | 2,940.0 | 2,688.5 | 2,905.5 | +182.0 | +6.7 | 104,018,400 |
| 23/05 | 2,801.0 | 2,961.0 | 2,722.0 | 2,723.5 | -66.5 | -2.4 | 51,034,900 |
| 23/04 | 2,723.5 | 2,801.5 | 2,621.0 | 2,790.0 | +92.0 | +3.4 | 33,893,200 |
| 23/03 | 2,569.0 | 2,783.5 | 2,562.0 | 2,698.0 | +118.5 | +4.6 | 53,734,000 |
| 23/02 | 2,476.5 | 2,598.5 | 2,418.0 | 2,579.5 | +128.5 | +5.2 | 35,079,700 |
| 23/01 | 2,334.0 | 2,507.0 | 2,310.5 | 2,451.0 | +117.5 | +5.0 | 54,805,000 |
| 22/12 | 2,550.0 | 2,556.5 | 2,324.0 | 2,333.5 | -233.5 | -9.1 | 51,136,500 |
| 22/11 | 2,474.5 | 2,594.5 | 2,406.0 | 2,567.0 | +92.0 | +3.7 | 32,010,000 |
| 22/10 | 2,401.0 | 2,506.5 | 2,356.5 | 2,475.0 | +74.0 | +3.1 | 47,601,900 |
| 22/09 | 2,472.0 | 2,580.0 | 2,336.0 | 2,401.0 | +27.0 | +1.1 | 92,882,400 |
| 22/08 | 2,358.0 | 2,392.5 | 2,262.0 | 2,374.0 | +18.0 | +0.8 | 37,908,300 |
| 22/07 | 2,380.0 | 2,449.5 | 2,246.5 | 2,356.0 | -20.5 | -0.9 | 45,353,400 |
| 22/06 | 2,296.5 | 2,429.0 | 2,268.0 | 2,376.5 | +94.0 | +4.1 | 49,186,300 |
▶︎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
