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
3,630.4
円
(22:52)
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) |
|---|---|---|---|---|---|---|---|
| 12/12 | 3,590.0 | 3,693.0 | 3,578.0 | 3,652.0 | +41.0 | +1.1 | 8,265,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/4 | 2,130.0 | 2,159.0 | 2,096.0 | 2,141.0 | +4.0 | +0.2 | 12,861,200 |
| 9/27 | 2,108.0 | 2,152.0 | 2,104.5 | 2,137.0 | +34.5 | +1.6 | 13,923,800 |
| 9/20 | 2,033.5 | 2,108.0 | 2,021.0 | 2,102.5 | +67.0 | +3.3 | 15,140,100 |
| 9/13 | 1,976.0 | 2,042.5 | 1,959.0 | 2,035.5 | +52.5 | +2.7 | 18,889,200 |
| 9/6 | 1,869.5 | 1,989.0 | 1,855.5 | 1,983.0 | +97.5 | +5.2 | 16,430,000 |
| 8/30 | 1,834.0 | 1,885.5 | 1,826.5 | 1,885.5 | +14.0 | +0.8 | 9,214,400 |
| 8/23 | 1,825.0 | 1,875.5 | 1,821.0 | 1,871.5 | +57.5 | +3.2 | 8,001,000 |
| 8/16 | 1,800.0 | 1,816.5 | 1,776.5 | 1,814.0 | +4.5 | +0.3 | 6,202,700 |
| 8/9 | 1,799.0 | 1,815.0 | 1,753.5 | 1,809.5 | -7.0 | -0.4 | 8,731,200 |
| 8/2 | 1,884.5 | 1,886.5 | 1,802.0 | 1,816.5 | -71.5 | -3.8 | 11,937,900 |
| 7/26 | 1,892.5 | 1,904.0 | 1,880.0 | 1,888.0 | -9.0 | -0.5 | 8,268,600 |
| 7/19 | 1,872.5 | 1,908.0 | 1,868.0 | 1,897.0 | +41.5 | +2.2 | 11,490,000 |
| 7/12 | 1,877.5 | 1,883.0 | 1,834.0 | 1,855.5 | -23.5 | -1.3 | 10,117,400 |
| 7/5 | 1,803.5 | 1,884.5 | 1,793.5 | 1,879.0 | +103.5 | +5.8 | 11,015,400 |
| 6/28 | 1,783.5 | 1,810.0 | 1,762.0 | 1,775.5 | -21.0 | -1.2 | 10,622,100 |
| 6/21 | 1,803.0 | 1,813.5 | 1,790.0 | 1,796.5 | -4.0 | -0.2 | 11,555,300 |
| 6/14 | 1,780.0 | 1,811.0 | 1,760.5 | 1,800.5 | +40.5 | +2.3 | 11,939,200 |
| 6/7 | 1,715.0 | 1,773.5 | 1,715.0 | 1,760.0 | +18.5 | +1.1 | 8,953,400 |
| 5/31 | 1,772.5 | 1,790.5 | 1,734.5 | 1,741.5 | -16.5 | -0.9 | 13,914,700 |
| 5/24 | 1,775.0 | 1,784.5 | 1,740.0 | 1,758.0 | -2.0 | -0.1 | 9,167,500 |
| 5/17 | 1,737.0 | 1,773.0 | 1,700.5 | 1,760.0 | +10.0 | +0.6 | 10,550,300 |
| 5/10 | 1,788.5 | 1,799.0 | 1,712.0 | 1,750.0 | -42.0 | -2.3 | 11,298,300 |
| 4/26 | 1,771.0 | 1,799.0 | 1,761.0 | 1,792.0 | +23.0 | +1.3 | 8,144,200 |
| 4/19 | 1,789.0 | 1,799.0 | 1,763.0 | 1,769.0 | -24.0 | -1.3 | 10,388,300 |
| 4/12 | 1,841.5 | 1,845.5 | 1,786.5 | 1,793.0 | -39.5 | -2.2 | 8,069,100 |
| 4/5 | 1,852.0 | 1,857.0 | 1,805.0 | 1,832.5 | +0.5 | +0.0 | 10,118,700 |
| 3/29 | 1,810.0 | 1,852.0 | 1,786.5 | 1,832.0 | +2.0 | +0.1 | 14,015,200 |
| 3/22 | 1,797.0 | 1,835.0 | 1,792.0 | 1,830.0 | +34.5 | +1.9 | 9,323,400 |
| 3/15 | 1,708.0 | 1,796.0 | 1,708.0 | 1,795.5 | ー | ー | 17,607,200 |
▶︎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
