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
3,605
円
(19:12)
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) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 25/01 | 3,814.0 | 3,821.0 | 3,603.0 | 3,603.0 | -179.0 | -4.7 | 14,827,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 02/06 | 937.0 | 962.0 | 840.0 | 881.0 | -46.0 | -5.0 | 30,036,000 |
| 02/05 | 884.0 | 964.0 | 855.0 | 927.0 | +44.0 | +5.0 | 30,554,000 |
| 02/04 | 931.0 | 935.0 | 866.0 | 883.0 | -41.0 | -4.4 | 33,408,000 |
| 02/03 | 856.0 | 986.0 | 841.0 | 924.0 | +61.0 | +7.1 | 35,204,000 |
| 02/02 | 921.0 | 930.0 | 823.0 | 863.0 | -57.0 | -6.2 | 26,543,000 |
| 02/01 | 954.0 | 960.0 | 898.0 | 920.0 | -30.0 | -3.2 | 30,730,000 |
| 01/12 | 942.0 | 958.0 | 901.0 | 950.0 | +10.0 | +1.1 | 29,306,000 |
| 01/11 | 996.0 | 998.0 | 912.0 | 940.0 | -46.0 | -4.7 | 23,793,000 |
| 01/10 | 945.0 | 1,009.0 | 936.0 | 986.0 | +41.0 | +4.3 | 29,851,000 |
| 01/09 | 1,006.0 | 1,018.0 | 885.0 | 945.0 | -71.0 | -7.0 | 45,885,000 |
| 01/08 | 1,050.0 | 1,133.0 | 981.0 | 1,016.0 | -16.0 | -1.6 | 47,672,000 |
| 01/07 | 1,045.0 | 1,083.0 | 1,003.0 | 1,032.0 | -27.0 | -2.6 | 25,368,000 |
| 01/06 | 1,090.0 | 1,092.0 | 986.0 | 1,059.0 | -29.0 | -2.7 | 25,424,000 |
| 01/05 | 1,090.0 | 1,134.0 | 1,045.0 | 1,088.0 | +25.0 | +2.4 | 35,263,000 |
| 01/04 | 1,000.0 | 1,067.0 | 959.0 | 1,063.0 | +54.0 | +5.4 | 45,885,000 |
| 01/03 | 964.0 | 1,075.0 | 941.0 | 1,009.0 | +49.0 | +5.1 | 39,925,000 |
| 01/02 | 995.0 | 1,002.0 | 923.0 | 960.0 | -43.0 | -4.3 | 20,591,000 |
| 01/01 | 1,012.0 | 1,028.0 | 960.0 | 1,003.0 | -42.0 | -4.0 | 20,693,000 |
| 00/12 | 1,061.0 | 1,101.0 | 992.0 | 1,045.0 | -29.0 | -2.7 | 20,836,000 |
| 00/11 | 1,145.0 | 1,195.0 | 1,055.0 | 1,074.0 | -80.0 | -6.9 | 19,532,000 |
| 00/10 | 1,050.0 | 1,165.0 | 1,037.0 | 1,154.0 | +109.0 | +10.4 | 22,577,000 |
| 00/09 | 1,090.0 | 1,115.0 | 999.0 | 1,045.0 | -37.0 | -3.4 | 25,835,000 |
| 00/08 | 995.0 | 1,199.0 | 980.0 | 1,082.0 | +108.0 | +11.1 | 33,079,000 |
| 00/07 | 991.0 | 1,046.0 | 951.0 | 974.0 | -7.0 | -0.7 | 26,294,000 |
| 00/06 | 1,050.0 | 1,090.0 | 959.0 | 981.0 | -67.0 | -6.4 | 25,464,000 |
| 00/05 | 1,020.0 | 1,085.0 | 1,011.0 | 1,048.0 | +58.0 | +5.9 | 22,723,000 |
| 00/04 | 992.0 | 1,095.0 | 981.0 | 990.0 | +49.0 | +5.2 | 35,653,000 |
| 00/03 | 840.0 | 992.0 | 804.0 | 941.0 | +121.0 | +14.8 | 32,205,000 |
| 00/02 | 995.0 | 1,008.0 | 820.0 | 820.0 | ー | ー | 26,795,000 |
▶︎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
