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
3,751
円
(22:22)
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) | 2,843 (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 | 3,821 | 3,732 | 3,752 | -30 | -0.8 | 7,259,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/12 | 1,610 | 1,646 | 1,484 | 1,587 | -7 | -0.4 | 90,768,700 |
| 14/11 | 1,402 | 1,604 | 1,392 | 1,594 | +232 | +17.0 | 112,028,400 |
| 14/10 | 1,292 | 1,372 | 1,225 | 1,362 | +70 | +5.4 | 115,331,900 |
| 14/09 | 1,317 | 1,375 | 1,260 | 1,292 | -16 | -1.2 | 90,938,900 |
| 14/08 | 1,350 | 1,357 | 1,277 | 1,308 | -54 | -4.0 | 50,314,800 |
| 14/07 | 1,386 | 1,439 | 1,356 | 1,362 | -27 | -1.9 | 65,720,600 |
| 14/06 | 1,352 | 1,401 | 1,322 | 1,389 | +50 | +3.7 | 69,790,200 |
| 14/05 | 1,237 | 1,341 | 1,231 | 1,339 | +112 | +9.1 | 63,581,800 |
| 14/04 | 1,278 | 1,326 | 1,192 | 1,227 | -54 | -4.2 | 68,579,800 |
| 14/03 | 1,252 | 1,382 | 1,151 | 1,281 | +7 | +0.6 | 95,418,300 |
| 14/02 | 1,400 | 1,423 | 1,250 | 1,274 | -160 | -11.2 | 79,208,700 |
| 14/01 | 1,464 | 1,578 | 1,417 | 1,434 | -36 | -2.5 | 87,004,300 |
| 13/12 | 1,418 | 1,492 | 1,373 | 1,470 | +57 | +4.0 | 81,165,800 |
| 13/11 | 1,395 | 1,415 | 1,319 | 1,413 | +10 | +0.7 | 80,552,000 |
| 13/10 | 1,336 | 1,411 | 1,202 | 1,403 | +85 | +6.5 | 103,875,000 |
| 13/09 | 1,192 | 1,346 | 1,189 | 1,318 | +127 | +10.7 | 89,999,000 |
| 13/08 | 1,277 | 1,380 | 1,149 | 1,191 | -76 | -6.0 | 98,946,000 |
| 13/07 | 1,435 | 1,489 | 1,260 | 1,267 | -167 | -11.7 | 100,606,000 |
| 13/06 | 1,305 | 1,455 | 1,255 | 1,434 | +105 | +7.9 | 113,519,000 |
| 13/05 | 1,468 | 1,520 | 1,323 | 1,329 | -132 | -9.0 | 101,589,000 |
| 13/04 | 1,278 | 1,532 | 1,194 | 1,461 | +182 | +14.2 | 119,061,000 |
| 13/03 | 1,074 | 1,339 | 1,069 | 1,279 | +206 | +19.2 | 118,417,000 |
| 13/02 | 1,007 | 1,080 | 971 | 1,073 | +67 | +6.7 | 75,992,000 |
| 13/01 | 965 | 1,030 | 943 | 1,006 | +64 | +6.8 | 91,939,000 |
| 12/12 | 777 | 949 | 775 | 942 | +169 | +21.9 | 87,825,000 |
| 12/11 | 815 | 830 | 759 | 773 | -42 | -5.2 | 66,426,000 |
| 12/10 | 775 | 819 | 761 | 815 | +40 | +5.2 | 67,068,000 |
| 12/09 | 738 | 794 | 718 | 775 | +42 | +5.7 | 63,627,000 |
| 12/08 | 742 | 761 | 723 | 733 | -19 | -2.5 | 52,988,000 |
| 12/07 | 753 | 785 | 735 | 752 | +4 | +0.5 | 67,987,000 |
▶︎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
