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
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,688.0 (24/04/25) | 2,688.5 (23/06/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,688.0 (24/04/25) | 3,124.0 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 3,608.0 | 3,653.0 | 3,593.0 | 3,621.0 | +80.0 | +2.3 | 4,419,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,381.0 | 3,688.0 | 3,377.0 | 3,541.0 | +191.0 | +5.7 | 11,009,700 |
| 4/19 | 3,512.0 | 3,560.0 | 3,311.0 | 3,350.0 | -216.0 | -6.1 | 10,200,100 |
| 4/12 | 3,520.0 | 3,590.0 | 3,467.0 | 3,566.0 | +70.0 | +2.0 | 8,217,700 |
| 4/5 | 3,535.0 | 3,564.0 | 3,448.0 | 3,496.0 | -19.0 | -0.5 | 11,284,200 |
| 3/29 | 3,467.0 | 3,537.0 | 3,380.0 | 3,515.0 | +52.0 | +1.5 | 12,142,000 |
| 3/22 | 3,353.0 | 3,491.0 | 3,336.0 | 3,463.0 | +129.0 | +3.9 | 9,649,100 |
| 3/15 | 3,460.0 | 3,460.0 | 3,264.0 | 3,334.0 | -139.0 | -4.0 | 13,060,900 |
| 3/8 | 3,378.0 | 3,481.0 | 3,328.0 | 3,473.0 | +95.0 | +2.8 | 16,378,300 |
| 3/1 | 3,366.0 | 3,383.0 | 3,294.0 | 3,378.0 | +6.0 | +0.2 | 13,779,700 |
| 2/22 | 3,312.0 | 3,392.0 | 3,274.0 | 3,372.0 | +55.0 | +1.7 | 8,550,200 |
| 2/16 | 3,267.0 | 3,330.0 | 3,217.0 | 3,317.0 | +58.0 | +1.8 | 11,278,900 |
| 2/9 | 3,312.0 | 3,319.0 | 3,210.0 | 3,259.0 | -61.0 | -1.8 | 14,863,600 |
| 2/2 | 3,380.0 | 3,397.0 | 3,291.0 | 3,320.0 | -68.0 | -2.0 | 23,928,800 |
| 1/26 | 3,420.0 | 3,495.0 | 3,341.0 | 3,388.0 | -2.0 | -0.1 | 22,839,400 |
| 1/19 | 3,324.0 | 3,419.0 | 3,304.0 | 3,390.0 | +78.0 | +2.4 | 17,971,100 |
| 1/12 | 3,270.0 | 3,345.0 | 3,240.0 | 3,312.0 | +85.0 | +2.6 | 12,272,700 |
| 1/5 | 3,165.0 | 3,260.0 | 3,124.0 | 3,227.0 | +95.0 | +3.0 | 5,487,000 |
| 12/29 | 3,060.0 | 3,142.0 | 3,035.0 | 3,132.0 | +106.0 | +3.5 | 6,750,600 |
| 12/22 | 3,048.0 | 3,053.0 | 2,958.0 | 3,026.0 | -44.0 | -1.4 | 8,818,300 |
| 12/15 | 3,005.0 | 3,105.0 | 3,002.0 | 3,070.0 | +81.5 | +2.7 | 9,807,000 |
| 12/8 | 3,061.0 | 3,137.0 | 2,986.0 | 2,988.5 | -79.5 | -2.6 | 10,888,800 |
| 12/1 | 3,065.0 | 3,087.0 | 2,974.0 | 3,068.0 | +16.0 | +0.5 | 9,577,600 |
| 11/24 | 3,050.0 | 3,081.0 | 3,008.0 | 3,052.0 | +8.0 | +0.3 | 4,783,800 |
| 11/17 | 3,015.0 | 3,050.0 | 2,984.5 | 3,044.0 | +52.0 | +1.7 | 8,930,700 |
| 11/10 | 3,005.0 | 3,022.0 | 2,920.0 | 2,992.0 | +29.0 | +1.0 | 8,018,900 |
| 11/2 | 2,880.0 | 2,999.5 | 2,852.5 | 2,963.0 | +68.0 | +2.4 | 7,605,800 |
| 10/27 | 2,858.5 | 2,912.0 | 2,811.0 | 2,895.0 | +29.0 | +1.0 | 9,795,900 |
| 10/20 | 2,845.5 | 2,880.0 | 2,807.0 | 2,866.0 | +20.0 | +0.7 | 10,989,800 |
| 10/13 | 2,862.5 | 2,882.5 | 2,835.5 | 2,846.0 | +17.5 | +0.6 | 8,046,300 |
| 10/6 | 2,994.0 | 2,995.0 | 2,745.0 | 2,828.5 | -148.5 | -5.0 | 14,111,500 |
▶︎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