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
3,771
円
(12:50)
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 (24/09/27) | 2,843 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 4,134 (24/09/27) | 2,310 (23/01/06) |
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 | 3,821 | 3,762 | 3,771 | -11 | -0.3 | 1,687,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 17/06 | 1,901 | 1,997 | 1,894 | 1,979 | +79 | +4.2 | 58,837,200 |
| 17/05 | 1,845 | 1,935 | 1,828 | 1,900 | +51 | +2.8 | 57,656,500 |
| 17/04 | 1,838 | 1,869 | 1,752 | 1,849 | +18 | +1.0 | 66,972,700 |
| 17/03 | 1,800 | 1,919 | 1,795 | 1,831 | +36 | +2.0 | 74,281,500 |
| 17/02 | 1,812 | 1,873 | 1,776 | 1,795 | -33 | -1.8 | 48,430,700 |
| 17/01 | 1,963 | 1,999 | 1,821 | 1,828 | -117 | -6.0 | 63,222,900 |
| 16/12 | 1,895 | 1,973 | 1,819 | 1,945 | +75 | +4.0 | 62,477,500 |
| 16/11 | 1,734 | 1,881 | 1,597 | 1,870 | +134 | +7.7 | 58,648,700 |
| 16/10 | 1,723 | 1,745 | 1,607 | 1,736 | +25 | +1.5 | 55,977,500 |
| 16/09 | 1,664 | 1,767 | 1,652 | 1,711 | +45 | +2.7 | 51,959,400 |
| 16/08 | 1,688 | 1,707 | 1,552 | 1,666 | -62 | -3.6 | 64,271,200 |
| 16/07 | 1,780 | 1,845 | 1,653 | 1,728 | -51 | -2.9 | 75,696,300 |
| 16/06 | 1,975 | 1,975 | 1,661 | 1,779 | -207 | -10.4 | 64,426,600 |
| 16/05 | 1,851 | 1,994 | 1,842 | 1,986 | +55 | +2.9 | 44,712,700 |
| 16/04 | 1,900 | 2,057 | 1,798 | 1,931 | +32 | +1.7 | 67,683,300 |
| 16/03 | 1,835 | 2,013 | 1,792 | 1,899 | +60 | +3.3 | 79,818,100 |
| 16/02 | 1,945 | 1,999 | 1,608 | 1,839 | -35 | -1.9 | 74,579,600 |
| 16/01 | 2,065 | 2,067 | 1,669 | 1,874 | -172 | -8.4 | 74,436,600 |
| 15/12 | 2,092 | 2,162 | 1,904 | 2,046 | -35 | -1.7 | 63,626,600 |
| 15/11 | 1,980 | 2,140 | 1,903 | 2,081 | +57 | +2.8 | 58,330,600 |
| 15/10 | 1,893 | 2,065 | 1,872 | 2,024 | +159 | +8.5 | 85,787,100 |
| 15/09 | 1,807 | 1,930 | 1,639 | 1,865 | +53 | +2.9 | 73,927,700 |
| 15/08 | 1,835 | 2,000 | 1,662 | 1,812 | -31 | -1.7 | 74,621,800 |
| 15/07 | 1,964 | 2,028 | 1,745 | 1,843 | -101 | -5.2 | 80,733,100 |
| 15/06 | 2,051 | 2,115 | 1,905 | 1,944 | -131 | -6.3 | 71,277,300 |
| 15/05 | 1,862 | 2,094 | 1,832 | 2,075 | +209 | +11.2 | 55,103,800 |
| 15/04 | 1,734 | 1,949 | 1,705 | 1,866 | +121 | +6.9 | 84,656,400 |
| 15/03 | 1,633 | 1,787 | 1,621 | 1,745 | +133 | +8.3 | 95,179,600 |
| 15/02 | 1,518 | 1,637 | 1,472 | 1,612 | +86 | +5.6 | 63,897,000 |
| 15/01 | 1,587 | 1,595 | 1,496 | 1,526 | -61 | -3.8 | 84,287,000 |
▶︎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
