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
3,657.4
円
(15:17)
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 | 3,658.0 | +47.0 | +1.3 | 6,145,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/17 | 2,744.0 | 2,748.5 | 2,600.0 | 2,685.0 | -86.0 | -3.1 | 14,415,300 |
| 3/10 | 2,616.0 | 2,783.5 | 2,603.5 | 2,771.0 | +160.5 | +6.2 | 15,279,800 |
| 3/3 | 2,546.5 | 2,618.5 | 2,544.5 | 2,610.5 | +67.0 | +2.6 | 10,380,500 |
| 2/24 | 2,525.0 | 2,554.5 | 2,512.5 | 2,543.5 | +24.0 | +1.0 | 6,100,000 |
| 2/17 | 2,509.5 | 2,556.5 | 2,487.5 | 2,519.5 | +6.5 | +0.3 | 8,279,200 |
| 2/10 | 2,466.0 | 2,513.0 | 2,455.0 | 2,513.0 | +70.0 | +2.9 | 10,318,200 |
| 2/3 | 2,420.0 | 2,478.0 | 2,418.0 | 2,443.0 | -51.0 | -2.0 | 13,923,600 |
| 1/27 | 2,455.0 | 2,507.0 | 2,439.0 | 2,494.0 | +57.0 | +2.3 | 19,135,400 |
| 1/20 | 2,389.0 | 2,445.0 | 2,363.0 | 2,437.0 | +40.0 | +1.7 | 11,810,500 |
| 1/13 | 2,344.0 | 2,408.5 | 2,335.0 | 2,397.0 | +76.5 | +3.3 | 9,422,500 |
| 1/6 | 2,334.0 | 2,349.0 | 2,310.5 | 2,320.5 | -13.0 | -0.6 | 6,575,000 |
| 12/30 | 2,357.5 | 2,374.5 | 2,329.0 | 2,333.5 | +1.5 | +0.1 | 7,796,000 |
| 12/23 | 2,419.5 | 2,455.0 | 2,324.0 | 2,332.0 | -95.5 | -3.9 | 11,905,300 |
| 12/16 | 2,439.0 | 2,447.0 | 2,391.5 | 2,427.5 | +6.5 | +0.3 | 13,142,500 |
| 12/9 | 2,483.0 | 2,516.0 | 2,371.0 | 2,421.0 | -57.0 | -2.3 | 13,558,900 |
| 12/2 | 2,578.0 | 2,594.0 | 2,461.5 | 2,478.0 | -107.0 | -4.1 | 11,834,500 |
| 11/25 | 2,508.0 | 2,594.5 | 2,492.0 | 2,585.0 | +79.5 | +3.2 | 6,051,800 |
| 11/18 | 2,484.0 | 2,512.5 | 2,448.5 | 2,505.5 | +4.5 | +0.2 | 6,299,100 |
| 11/11 | 2,440.0 | 2,515.0 | 2,422.0 | 2,501.0 | +85.0 | +3.5 | 7,235,300 |
| 11/4 | 2,463.0 | 2,478.0 | 2,406.0 | 2,416.0 | -34.0 | -1.4 | 7,078,000 |
| 10/28 | 2,449.5 | 2,482.5 | 2,408.5 | 2,450.0 | +27.0 | +1.1 | 14,773,400 |
| 10/21 | 2,480.0 | 2,500.0 | 2,410.5 | 2,423.0 | -57.5 | -2.3 | 9,707,500 |
| 10/14 | 2,469.0 | 2,494.0 | 2,443.0 | 2,480.5 | +8.5 | +0.3 | 9,993,800 |
| 10/7 | 2,401.0 | 2,506.5 | 2,356.5 | 2,472.0 | +71.0 | +3.0 | 11,372,300 |
| 9/30 | 2,459.5 | 2,471.5 | 2,336.0 | 2,401.0 | -84.0 | -3.4 | 16,191,300 |
| 9/22 | 2,527.0 | 2,531.5 | 2,459.0 | 2,485.0 | -17.0 | -0.7 | 9,237,900 |
| 9/16 | 2,557.0 | 2,561.0 | 2,454.0 | 2,502.0 | -28.5 | -1.1 | 35,632,400 |
| 9/9 | 2,478.0 | 2,580.0 | 2,442.5 | 2,530.5 | +52.5 | +2.1 | 18,692,600 |
| 9/2 | 2,350.0 | 2,517.0 | 2,344.5 | 2,478.0 | +90.0 | +3.8 | 18,865,900 |
| 8/26 | 2,369.5 | 2,392.5 | 2,352.0 | 2,388.0 | +16.5 | +0.7 | 7,190,700 |
▶︎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
