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
3,652
円
取引時間外
(23:30)
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) |
|---|---|---|---|---|---|---|---|
| 07/06 | 1,790 | 1,846 | 1,610 | 1,645 | -147 | -8.2 | 89,145,000 |
| 07/05 | 1,772 | 1,873 | 1,735 | 1,792 | +16 | +0.9 | 58,036,000 |
| 07/04 | 1,824 | 1,880 | 1,756 | 1,776 | -58 | -3.2 | 66,686,000 |
| 07/03 | 1,762 | 1,851 | 1,657 | 1,834 | +64 | +3.6 | 94,465,000 |
| 07/02 | 1,688 | 1,936 | 1,671 | 1,770 | +78 | +4.6 | 80,977,000 |
| 07/01 | 1,744 | 1,759 | 1,682 | 1,692 | -41 | -2.4 | 70,122,000 |
| 06/12 | 1,734 | 1,755 | 1,636 | 1,733 | -18 | -1.0 | 68,498,000 |
| 06/11 | 1,861 | 1,885 | 1,613 | 1,751 | -98 | -5.3 | 53,244,000 |
| 06/10 | 1,796 | 1,928 | 1,773 | 1,849 | +62 | +3.5 | 60,317,000 |
| 06/09 | 1,764 | 1,812 | 1,716 | 1,787 | +45 | +2.6 | 64,670,000 |
| 06/08 | 1,649 | 1,790 | 1,648 | 1,742 | +118 | +7.3 | 68,346,000 |
| 06/07 | 1,585 | 1,642 | 1,484 | 1,624 | +53 | +3.4 | 52,406,000 |
| 06/06 | 1,612 | 1,640 | 1,478 | 1,571 | -4 | -0.3 | 78,978,000 |
| 06/05 | 1,780 | 1,856 | 1,538 | 1,575 | -188 | -10.7 | 61,248,000 |
| 06/04 | 1,774 | 1,868 | 1,731 | 1,763 | +7 | +0.4 | 66,632,000 |
| 06/03 | 1,745 | 1,775 | 1,555 | 1,756 | -19 | -1.1 | 116,259,000 |
| 06/02 | 1,830 | 1,857 | 1,604 | 1,775 | -53 | -2.9 | 66,833,000 |
| 06/01 | 1,504 | 1,833 | 1,454 | 1,828 | +344 | +23.2 | 101,987,000 |
| 05/12 | 1,434 | 1,564 | 1,430 | 1,484 | +59 | +4.1 | 53,087,000 |
| 05/11 | 1,505 | 1,505 | 1,395 | 1,425 | -20 | -1.4 | 46,946,000 |
| 05/10 | 1,364 | 1,447 | 1,263 | 1,445 | +54 | +3.9 | 56,151,000 |
| 05/09 | 1,223 | 1,391 | 1,222 | 1,391 | +176 | +14.5 | 57,281,000 |
| 05/08 | 1,135 | 1,245 | 1,096 | 1,215 | +80 | +7.1 | 50,407,000 |
| 05/07 | 1,116 | 1,146 | 1,111 | 1,135 | +14 | +1.3 | 27,838,000 |
| 05/06 | 1,064 | 1,141 | 1,062 | 1,121 | +54 | +5.1 | 37,921,000 |
| 05/05 | 1,116 | 1,129 | 1,035 | 1,067 | -43 | -3.9 | 34,258,000 |
| 05/04 | 1,131 | 1,175 | 1,055 | 1,110 | -35 | -3.1 | 44,514,000 |
| 05/03 | 1,167 | 1,198 | 1,116 | 1,145 | -8 | -0.7 | 44,558,000 |
| 05/02 | 1,200 | 1,209 | 1,112 | 1,153 | -47 | -3.9 | 32,060,000 |
| 05/01 | 1,197 | 1,216 | 1,154 | 1,200 | +6 | +0.5 | 32,268,000 |
▶︎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
