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
3,648.9
円
(14:25)
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 | 3,650.0 | +110.0 | +3.1 | 18,507,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 19/04 | 1,852.0 | 1,857.0 | 1,761.0 | 1,792.0 | -40.0 | -2.2 | 36,720,300 |
| 19/03 | 1,671.0 | 1,852.0 | 1,667.5 | 1,832.0 | +158.5 | +9.5 | 58,604,200 |
| 19/02 | 1,629.0 | 1,683.5 | 1,583.0 | 1,673.5 | +47.5 | +2.9 | 37,988,000 |
| 19/01 | 1,584.0 | 1,687.0 | 1,579.0 | 1,626.0 | +7.0 | +0.4 | 58,832,900 |
| 18/12 | 1,716.0 | 1,722.0 | 1,530.0 | 1,619.0 | -92.0 | -5.4 | 51,334,600 |
| 18/11 | 1,653.0 | 1,726.5 | 1,634.5 | 1,711.0 | +49.0 | +3.0 | 48,317,200 |
| 18/10 | 1,734.0 | 1,737.0 | 1,593.5 | 1,662.0 | -70.5 | -4.1 | 69,125,000 |
| 18/09 | 1,808.0 | 1,808.0 | 1,648.0 | 1,732.5 | -81.0 | -4.5 | 56,334,900 |
| 18/08 | 1,890.5 | 1,892.0 | 1,801.5 | 1,813.5 | -88.0 | -4.6 | 45,152,300 |
| 18/07 | 1,955.0 | 1,968.0 | 1,875.5 | 1,901.5 | -58.5 | -3.0 | 54,465,700 |
| 18/06 | 1,943.0 | 2,027.0 | 1,847.0 | 1,960.0 | +18.0 | +0.9 | 56,916,700 |
| 18/05 | 1,986.5 | 2,027.0 | 1,930.0 | 1,942.0 | -62.5 | -3.1 | 43,668,500 |
| 18/04 | 1,931.5 | 2,005.0 | 1,912.0 | 2,004.5 | +62.5 | +3.2 | 40,140,100 |
| 18/03 | 1,875.0 | 1,948.5 | 1,798.0 | 1,942.0 | +63.0 | +3.4 | 72,892,000 |
| 18/02 | 2,002.0 | 2,006.0 | 1,823.0 | 1,879.0 | -119.0 | -6.0 | 70,114,500 |
| 18/01 | 2,062.5 | 2,176.5 | 1,995.0 | 1,998.0 | -37.5 | -1.8 | 77,253,200 |
| 17/12 | 2,100.0 | 2,115.0 | 1,992.5 | 2,035.5 | -59.0 | -2.8 | 51,756,900 |
| 17/11 | 2,118.5 | 2,219.5 | 2,062.0 | 2,094.5 | -16.5 | -0.8 | 49,412,100 |
| 17/10 | 1,910.0 | 2,134.0 | 1,894.0 | 2,111.0 | +214.5 | +11.3 | 66,498,300 |
| 17/09 | 1,913.5 | 1,917.5 | 1,823.5 | 1,896.5 | -7.5 | -0.4 | 57,303,700 |
| 17/08 | 1,908.5 | 1,932.0 | 1,861.0 | 1,904.0 | -7.5 | -0.4 | 45,374,700 |
| 17/07 | 1,981.0 | 1,990.0 | 1,885.0 | 1,911.5 | -68.0 | -3.4 | 56,467,500 |
| 17/06 | 1,901.0 | 1,997.5 | 1,894.5 | 1,979.5 | +79.5 | +4.2 | 58,837,200 |
▶︎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
