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
3,600
円
(10:34)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 3,535.0 | 3,612.0 | 3,311.0 | 3,599.0 | +84.0 | +2.4 | 34,304,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 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 |
| 22/05 | 2,216.0 | 2,317.5 | 2,174.0 | 2,282.5 | +23.5 | +1.0 | 37,844,300 |
| 22/04 | 2,354.0 | 2,405.0 | 2,163.5 | 2,259.0 | -112.0 | -4.7 | 44,958,600 |
| 22/03 | 2,370.5 | 2,473.0 | 2,220.5 | 2,371.0 | +25.0 | +1.1 | 47,746,300 |
| 22/02 | 2,294.0 | 2,428.0 | 2,263.0 | 2,346.0 | +31.5 | +1.4 | 32,758,400 |
| 22/01 | 2,491.5 | 2,567.0 | 2,251.0 | 2,314.5 | -154.5 | -6.3 | 47,137,300 |
| 21/12 | 2,209.5 | 2,516.5 | 2,207.0 | 2,469.0 | +259.0 | +11.7 | 39,956,800 |
| 21/11 | 2,405.0 | 2,449.0 | 2,199.0 | 2,210.0 | -151.5 | -6.4 | 30,194,200 |
| 21/10 | 2,338.5 | 2,438.0 | 2,263.0 | 2,361.5 | +10.0 | +0.4 | 33,974,900 |
▶︎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