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
3,650
円
(18:34)
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 |
|---|---|
| 3,688.0 (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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,625.0 | 3,680.0 | 3,593.0 | 3,667.0 | +41.0 | +1.1 | 4,276,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 2,338.5 | 2,438.0 | 2,263.0 | 2,361.5 | +10.0 | +0.4 | 33,974,900 |
| 21/09 | 2,182.0 | 2,431.5 | 2,178.0 | 2,351.5 | +158.5 | +7.2 | 46,177,400 |
| 21/08 | 2,186.5 | 2,233.5 | 2,125.0 | 2,193.0 | +32.5 | +1.5 | 31,884,500 |
| 21/07 | 2,300.0 | 2,367.5 | 2,160.0 | 2,160.5 | -118.0 | -5.2 | 41,438,600 |
| 21/06 | 2,286.0 | 2,319.5 | 2,144.0 | 2,278.5 | +0.5 | +0.0 | 39,311,100 |
| 21/05 | 2,254.0 | 2,337.5 | 2,214.0 | 2,278.0 | +69.0 | +3.1 | 30,873,800 |
| 21/04 | 2,385.5 | 2,394.0 | 2,205.0 | 2,209.0 | -165.0 | -7.0 | 32,763,600 |
| 21/03 | 2,036.5 | 2,438.0 | 2,018.5 | 2,374.0 | +377.0 | +18.9 | 49,360,700 |
| 21/02 | 2,017.0 | 2,169.0 | 1,990.5 | 1,997.0 | -22.0 | -1.1 | 33,086,900 |
| 21/01 | 2,136.0 | 2,162.5 | 2,011.5 | 2,019.0 | -81.0 | -3.9 | 47,298,300 |
| 20/12 | 1,895.0 | 2,133.5 | 1,869.0 | 2,100.0 | +222.0 | +11.8 | 50,132,900 |
| 20/11 | 1,748.0 | 1,975.5 | 1,739.0 | 1,878.0 | +151.5 | +8.8 | 51,629,100 |
| 20/10 | 1,887.0 | 1,889.0 | 1,720.5 | 1,726.5 | -131.0 | -7.1 | 50,459,200 |
| 20/09 | 2,070.5 | 2,110.0 | 1,854.5 | 1,857.5 | -238.5 | -11.4 | 46,659,700 |
| 20/08 | 1,929.0 | 2,162.5 | 1,917.0 | 2,096.0 | +178.0 | +9.3 | 31,265,300 |
| 20/07 | 2,014.0 | 2,164.0 | 1,913.5 | 1,918.0 | -134.5 | -6.6 | 42,421,600 |
| 20/06 | 2,031.0 | 2,182.0 | 2,005.5 | 2,052.5 | 0 | 0.0 | 49,360,100 |
| 20/05 | 1,839.5 | 2,056.0 | 1,780.0 | 2,052.5 | +194.0 | +10.4 | 44,415,200 |
| 20/04 | 1,773.5 | 1,903.5 | 1,632.0 | 1,858.5 | +74.0 | +4.2 | 46,532,000 |
| 20/03 | 2,077.5 | 2,171.5 | 1,551.0 | 1,784.5 | -332.5 | -15.7 | 92,862,400 |
| 20/02 | 2,330.0 | 2,457.5 | 2,080.0 | 2,117.0 | -244.0 | -10.3 | 42,467,900 |
| 20/01 | 2,309.5 | 2,475.0 | 2,301.5 | 2,361.0 | +27.5 | +1.2 | 52,704,900 |
| 19/12 | 2,390.0 | 2,417.5 | 2,320.0 | 2,333.5 | -31.5 | -1.3 | 40,282,900 |
| 19/11 | 2,319.0 | 2,437.0 | 2,302.5 | 2,365.0 | +23.0 | +1.0 | 46,745,000 |
| 19/10 | 2,135.0 | 2,388.5 | 2,096.0 | 2,342.0 | +217.0 | +10.2 | 62,431,700 |
| 19/09 | 1,869.5 | 2,152.0 | 1,855.5 | 2,125.0 | +239.5 | +12.7 | 67,358,400 |
| 19/08 | 1,819.5 | 1,885.5 | 1,753.5 | 1,885.5 | +50.0 | +2.7 | 35,992,700 |
| 19/07 | 1,803.5 | 1,908.0 | 1,793.5 | 1,835.5 | +60.0 | +3.4 | 48,985,900 |
| 19/06 | 1,715.0 | 1,813.5 | 1,715.0 | 1,775.5 | +34.0 | +2.0 | 43,070,000 |
| 19/05 | 1,788.5 | 1,799.0 | 1,700.5 | 1,741.5 | -50.5 | -2.8 | 44,930,800 |
▶︎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