決算new！
2024/12/05 発表
2-10月期(3Q累計)経常が14％増益で着地・8-10月期も7％増益
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
3,636
円
(23:54)
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) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,134.0 (24/09/27) | 2,843.0 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/11 | 3,590.0 | 3,693.0 | 3,578.0 | 3,612.0 | +1.0 | +0.0 | 6,763,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/6 | 3,553.0 | 3,712.0 | 3,528.0 | 3,611.0 | +71.0 | +2.0 | 12,506,200 |
| 11/29 | 3,561.0 | 3,623.0 | 3,512.0 | 3,540.0 | +8.0 | +0.2 | 12,141,900 |
| 11/22 | 3,561.0 | 3,593.0 | 3,482.0 | 3,532.0 | -29.0 | -0.8 | 7,654,500 |
| 11/15 | 3,657.0 | 3,710.0 | 3,561.0 | 3,561.0 | -95.0 | -2.6 | 8,004,500 |
| 11/8 | 3,680.0 | 3,773.0 | 3,629.0 | 3,656.0 | -5.0 | -0.1 | 8,288,800 |
| 11/1 | 3,676.0 | 3,740.0 | 3,643.0 | 3,661.0 | -20.0 | -0.5 | 9,815,900 |
| 10/25 | 3,825.0 | 3,844.0 | 3,647.0 | 3,681.0 | -145.0 | -3.8 | 8,144,100 |
| 10/18 | 3,850.0 | 3,894.0 | 3,787.0 | 3,826.0 | +15.0 | +0.4 | 7,889,200 |
| 10/11 | 3,991.0 | 4,007.0 | 3,780.0 | 3,811.0 | -140.0 | -3.5 | 12,036,200 |
| 10/4 | 3,987.0 | 4,054.0 | 3,928.0 | 3,951.0 | -168.0 | -4.1 | 12,285,700 |
| 9/27 | 4,029.0 | 4,134.0 | 3,953.0 | 4,119.0 | +160.0 | +4.0 | 9,023,400 |
| 9/20 | 3,812.0 | 4,016.0 | 3,750.0 | 3,959.0 | +213.0 | +5.7 | 10,348,200 |
| 9/13 | 3,721.0 | 3,887.0 | 3,718.0 | 3,746.0 | -107.0 | -2.8 | 11,597,800 |
| 9/6 | 3,779.0 | 4,068.0 | 3,652.0 | 3,853.0 | +99.0 | +2.6 | 14,589,600 |
| 8/30 | 3,625.0 | 3,776.0 | 3,611.0 | 3,754.0 | +116.0 | +3.2 | 9,431,900 |
| 8/23 | 3,529.0 | 3,652.0 | 3,469.0 | 3,638.0 | +90.0 | +2.5 | 9,214,500 |
| 8/16 | 3,351.0 | 3,589.0 | 3,339.0 | 3,548.0 | +227.0 | +6.8 | 8,412,200 |
| 8/9 | 3,130.0 | 3,391.0 | 2,843.0 | 3,321.0 | -18.0 | -0.5 | 18,555,100 |
| 8/2 | 3,786.0 | 3,819.0 | 3,303.0 | 3,339.0 | -411.0 | -11.0 | 17,507,400 |
| 7/26 | 3,871.0 | 3,882.0 | 3,707.0 | 3,750.0 | -110.0 | -2.9 | 11,165,200 |
| 7/19 | 3,747.0 | 3,900.0 | 3,723.0 | 3,860.0 | +149.0 | +4.0 | 11,023,400 |
| 7/12 | 3,565.0 | 3,763.0 | 3,535.0 | 3,711.0 | +142.0 | +4.0 | 13,587,100 |
| 7/5 | 3,590.0 | 3,604.0 | 3,500.0 | 3,569.0 | +6.0 | +0.2 | 13,442,100 |
| 6/28 | 3,441.0 | 3,582.0 | 3,420.0 | 3,563.0 | +139.0 | +4.1 | 11,001,700 |
| 6/21 | 3,493.0 | 3,498.0 | 3,404.0 | 3,424.0 | -81.0 | -2.3 | 9,429,900 |
| 6/14 | 3,625.0 | 3,634.0 | 3,441.0 | 3,505.0 | -130.0 | -3.6 | 13,830,500 |
| 6/7 | 3,576.0 | 3,736.0 | 3,497.0 | 3,635.0 | +103.0 | +2.9 | 17,448,200 |
| 5/31 | 3,561.0 | 3,605.0 | 3,458.0 | 3,532.0 | -8.0 | -0.2 | 12,761,000 |
| 5/24 | 3,530.0 | 3,629.0 | 3,484.0 | 3,540.0 | -4.0 | -0.1 | 8,732,700 |
| 5/17 | 3,640.0 | 3,647.0 | 3,526.0 | 3,544.0 | -94.0 | -2.6 | 8,687,300 |
▶︎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
