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
3,653
円
(12:33)
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 | 3,653.0 | +42.0 | +1.2 | 5,831,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/13 | 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 |
| 9/29 | 3,056.0 | 3,057.0 | 2,961.5 | 2,977.0 | -30.0 | -1.0 | 10,825,000 |
| 9/22 | 3,133.0 | 3,136.0 | 3,003.0 | 3,007.0 | -140.0 | -4.5 | 11,047,900 |
| 9/15 | 3,078.0 | 3,172.0 | 3,024.0 | 3,147.0 | +74.0 | +2.4 | 11,637,700 |
| 9/8 | 3,014.0 | 3,141.0 | 3,002.0 | 3,073.0 | +56.0 | +1.9 | 12,705,100 |
| 9/1 | 2,925.0 | 3,023.0 | 2,909.5 | 3,017.0 | +117.0 | +4.0 | 12,537,700 |
| 8/25 | 2,857.5 | 2,914.0 | 2,843.0 | 2,900.0 | +64.0 | +2.3 | 8,438,300 |
| 8/18 | 2,912.5 | 2,938.0 | 2,820.0 | 2,836.0 | -77.0 | -2.6 | 9,365,300 |
| 8/10 | 2,842.5 | 2,916.0 | 2,838.0 | 2,913.0 | +68.0 | +2.4 | 8,311,500 |
| 8/4 | 2,873.0 | 2,910.0 | 2,835.5 | 2,845.0 | -5.0 | -0.2 | 11,649,400 |
| 7/28 | 2,935.5 | 2,948.5 | 2,800.0 | 2,850.0 | -69.5 | -2.4 | 18,851,000 |
| 7/21 | 2,860.0 | 2,934.5 | 2,860.0 | 2,919.5 | +64.5 | +2.3 | 9,476,000 |
| 7/14 | 2,880.0 | 2,895.5 | 2,819.0 | 2,855.0 | -10.0 | -0.4 | 11,183,600 |
| 7/7 | 2,930.0 | 2,961.0 | 2,865.0 | 2,865.0 | -40.5 | -1.4 | 12,210,400 |
| 6/30 | 2,845.0 | 2,940.0 | 2,806.5 | 2,905.5 | +68.0 | +2.4 | 12,959,100 |
| 6/23 | 2,735.0 | 2,874.5 | 2,712.0 | 2,837.5 | +123.5 | +4.6 | 16,969,700 |
| 6/16 | 2,760.0 | 2,765.5 | 2,688.5 | 2,714.0 | -49.0 | -1.8 | 43,842,400 |
| 6/9 | 2,781.5 | 2,867.5 | 2,730.0 | 2,763.0 | +16.5 | +0.6 | 22,442,400 |
| 6/2 | 2,854.0 | 2,862.0 | 2,691.5 | 2,746.5 | -77.5 | -2.7 | 22,130,700 |
| 5/26 | 2,911.0 | 2,961.0 | 2,817.0 | 2,824.0 | -87.0 | -3.0 | 11,442,300 |
| 5/19 | 2,874.5 | 2,952.0 | 2,839.0 | 2,911.0 | +56.0 | +2.0 | 9,703,500 |
| 5/12 | 2,768.0 | 2,870.0 | 2,753.0 | 2,855.0 | +75.5 | +2.7 | 12,265,600 |
| 5/2 | 2,801.0 | 2,828.0 | 2,775.5 | 2,779.5 | -10.5 | -0.4 | 3,297,600 |
| 4/28 | 2,751.5 | 2,801.5 | 2,731.5 | 2,790.0 | +50.0 | +1.8 | 9,063,500 |
| 4/21 | 2,732.0 | 2,760.0 | 2,717.0 | 2,740.0 | +34.5 | +1.3 | 6,841,800 |
| 4/14 | 2,642.0 | 2,721.5 | 2,627.0 | 2,705.5 | +75.0 | +2.9 | 8,906,400 |
| 4/7 | 2,723.5 | 2,744.0 | 2,621.0 | 2,630.5 | -67.5 | -2.5 | 9,081,500 |
| 3/31 | 2,683.0 | 2,714.0 | 2,632.5 | 2,698.0 | +41.5 | +1.6 | 10,877,300 |
| 3/24 | 2,671.5 | 2,671.5 | 2,624.0 | 2,656.5 | -28.5 | -1.1 | 7,101,400 |
▶︎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
