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
3,670
円
(21:56)
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 | 3,651 | 3,653 | -129 | -3.4 | 12,314,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/12 | 763 | 851 | 749 | 839 | +77 | +10.1 | 55,253,000 |
| 09/11 | 792 | 808 | 718 | 762 | -36 | -4.5 | 53,893,000 |
| 09/10 | 793 | 831 | 712 | 798 | -12 | -1.5 | 78,943,000 |
| 09/09 | 901 | 904 | 793 | 810 | -84 | -9.4 | 56,285,000 |
| 09/08 | 894 | 924 | 850 | 894 | +2 | +0.2 | 54,803,000 |
| 09/07 | 965 | 994 | 821 | 892 | -88 | -9.0 | 58,589,000 |
| 09/06 | 920 | 1,018 | 883 | 980 | +59 | +6.4 | 61,387,000 |
| 09/05 | 848 | 955 | 844 | 921 | +74 | +8.7 | 45,219,000 |
| 09/04 | 764 | 887 | 763 | 847 | +103 | +13.8 | 55,944,000 |
| 09/03 | 641 | 815 | 592 | 744 | +94 | +14.5 | 71,748,000 |
| 09/02 | 751 | 793 | 625 | 650 | -119 | -15.5 | 51,685,000 |
| 09/01 | 800 | 845 | 719 | 769 | -9 | -1.2 | 54,601,000 |
| 08/12 | 778 | 780 | 695 | 778 | +1 | +0.1 | 76,504,000 |
| 08/11 | 995 | 1,034 | 694 | 777 | -188 | -19.5 | 81,702,000 |
| 08/10 | 957 | 988 | 642 | 965 | +11 | +1.2 | 102,019,000 |
| 08/09 | 1,028 | 1,033 | 888 | 954 | -89 | -8.5 | 87,186,000 |
| 08/08 | 1,007 | 1,047 | 923 | 1,043 | +26 | +2.6 | 58,657,000 |
| 08/07 | 992 | 1,027 | 854 | 1,017 | +26 | +2.6 | 79,460,000 |
| 08/06 | 1,111 | 1,127 | 973 | 991 | -124 | -11.1 | 103,304,000 |
| 08/05 | 979 | 1,153 | 956 | 1,115 | +126 | +12.7 | 85,442,000 |
| 08/04 | 902 | 1,044 | 881 | 989 | +67 | +7.3 | 90,666,000 |
| 08/03 | 1,040 | 1,059 | 823 | 922 | -172 | -15.7 | 147,038,000 |
| 08/02 | 1,180 | 1,264 | 1,048 | 1,094 | -85 | -7.2 | 92,484,000 |
| 08/01 | 1,167 | 1,220 | 1,070 | 1,179 | -29 | -2.4 | 120,306,000 |
| 07/12 | 1,376 | 1,377 | 1,181 | 1,208 | -208 | -14.7 | 82,678,000 |
| 07/11 | 1,434 | 1,484 | 1,191 | 1,416 | -51 | -3.5 | 97,022,000 |
| 07/10 | 1,446 | 1,531 | 1,282 | 1,467 | +21 | +1.5 | 104,478,000 |
| 07/09 | 1,482 | 1,522 | 1,292 | 1,446 | -58 | -3.9 | 90,212,000 |
| 07/08 | 1,471 | 1,606 | 1,426 | 1,504 | +19 | +1.3 | 111,600,000 |
| 07/07 | 1,648 | 1,695 | 1,446 | 1,485 | -160 | -9.7 | 74,754,000 |
▶︎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
