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
3,614.9
円
(14:55)
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) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 25/01 | 3,814.0 | 3,821.0 | 3,614.0 | 3,615.0 | -167.0 | -4.4 | 11,807,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 04/12 | 1,117.0 | 1,194.0 | 1,073.0 | 1,194.0 | +57.0 | +5.0 | 32,679,000 |
| 04/11 | 1,095.0 | 1,142.0 | 1,081.0 | 1,137.0 | +43.0 | +3.9 | 29,813,000 |
| 04/10 | 1,053.0 | 1,149.0 | 1,053.0 | 1,094.0 | +42.0 | +4.0 | 37,660,000 |
| 04/09 | 1,100.0 | 1,150.0 | 1,027.0 | 1,052.0 | -48.0 | -4.4 | 40,452,000 |
| 04/08 | 1,111.0 | 1,129.0 | 1,030.0 | 1,100.0 | -21.0 | -1.9 | 28,498,000 |
| 04/07 | 1,231.0 | 1,235.0 | 1,083.0 | 1,121.0 | -90.0 | -7.4 | 32,207,000 |
| 04/06 | 1,145.0 | 1,250.0 | 1,113.0 | 1,211.0 | +58.0 | +5.0 | 34,283,000 |
| 04/05 | 1,170.0 | 1,173.0 | 1,049.0 | 1,153.0 | -17.0 | -1.5 | 31,474,000 |
| 04/04 | 1,173.0 | 1,242.0 | 1,136.0 | 1,170.0 | -3.0 | -0.3 | 43,053,000 |
| 04/03 | 1,055.0 | 1,250.0 | 1,046.0 | 1,173.0 | +131.0 | +12.6 | 62,380,000 |
| 04/02 | 1,026.0 | 1,065.0 | 983.0 | 1,042.0 | +2.0 | +0.2 | 29,625,000 |
| 04/01 | 1,120.0 | 1,149.0 | 1,028.0 | 1,040.0 | -67.0 | -6.1 | 30,313,000 |
| 03/12 | 1,025.0 | 1,117.0 | 1,001.0 | 1,107.0 | +74.0 | +7.2 | 30,812,000 |
| 03/11 | 1,088.0 | 1,114.0 | 952.0 | 1,033.0 | -46.0 | -4.3 | 26,576,000 |
| 03/10 | 1,026.0 | 1,149.0 | 996.0 | 1,079.0 | +69.0 | +6.8 | 46,022,000 |
| 03/09 | 1,026.0 | 1,147.0 | 999.0 | 1,010.0 | -15.0 | -1.5 | 38,377,000 |
| 03/08 | 964.0 | 1,063.0 | 945.0 | 1,025.0 | +81.0 | +8.6 | 35,262,000 |
| 03/07 | 911.0 | 978.0 | 908.0 | 944.0 | +34.0 | +3.7 | 39,795,000 |
| 03/06 | 899.0 | 935.0 | 870.0 | 910.0 | +13.0 | +1.5 | 37,923,000 |
| 03/05 | 871.0 | 922.0 | 847.0 | 897.0 | +21.0 | +2.4 | 28,774,000 |
| 03/04 | 845.0 | 895.0 | 832.0 | 876.0 | +31.0 | +3.7 | 27,461,000 |
| 03/03 | 842.0 | 900.0 | 809.0 | 845.0 | +11.0 | +1.3 | 27,852,000 |
| 03/02 | 860.0 | 886.0 | 822.0 | 834.0 | -25.0 | -2.9 | 21,566,000 |
| 03/01 | 850.0 | 903.0 | 827.0 | 859.0 | +19.0 | +2.3 | 25,047,000 |
| 02/12 | 882.0 | 898.0 | 809.0 | 840.0 | -48.0 | -5.4 | 27,207,000 |
| 02/11 | 893.0 | 908.0 | 834.0 | 888.0 | -13.0 | -1.4 | 22,718,000 |
| 02/10 | 909.0 | 915.0 | 860.0 | 901.0 | -8.0 | -0.9 | 24,815,000 |
| 02/09 | 852.0 | 920.0 | 809.0 | 909.0 | +42.0 | +4.8 | 23,467,000 |
| 02/08 | 925.0 | 949.0 | 852.0 | 867.0 | -48.0 | -5.3 | 27,057,000 |
| 02/07 | 897.0 | 980.0 | 893.0 | 915.0 | +34.0 | +3.9 | 33,458,000 |
▶︎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
