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
ー
円
(ー)
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 | 6,731,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/19 | 2,366.5 | 2,382.0 | 2,351.0 | 2,371.5 | +5.0 | +0.2 | 7,705,300 |
| 8/12 | 2,286.5 | 2,369.5 | 2,286.5 | 2,366.5 | +69.0 | +3.0 | 7,512,200 |
| 8/5 | 2,358.0 | 2,375.0 | 2,262.0 | 2,297.5 | -58.5 | -2.5 | 9,762,400 |
| 7/29 | 2,428.0 | 2,449.5 | 2,336.0 | 2,356.0 | -61.5 | -2.5 | 14,082,800 |
| 7/22 | 2,346.0 | 2,421.5 | 2,343.5 | 2,417.5 | +76.0 | +3.3 | 8,412,600 |
| 7/15 | 2,377.0 | 2,388.5 | 2,332.0 | 2,341.5 | +10.5 | +0.5 | 9,108,700 |
| 7/8 | 2,287.5 | 2,355.0 | 2,246.5 | 2,331.0 | -30.5 | -1.3 | 11,947,200 |
| 7/1 | 2,344.0 | 2,413.5 | 2,329.0 | 2,361.5 | +48.0 | +2.1 | 12,639,300 |
| 6/24 | 2,319.0 | 2,329.0 | 2,268.0 | 2,313.5 | +13.0 | +0.6 | 8,984,900 |
| 6/17 | 2,350.0 | 2,376.5 | 2,289.0 | 2,300.5 | -73.0 | -3.1 | 11,209,900 |
| 6/10 | 2,290.5 | 2,429.0 | 2,272.0 | 2,373.5 | +76.5 | +3.3 | 14,561,700 |
| 6/3 | 2,300.0 | 2,317.5 | 2,279.5 | 2,297.0 | +14.5 | +0.6 | 9,924,300 |
| 5/27 | 2,224.0 | 2,285.0 | 2,213.5 | 2,282.5 | +90.0 | +4.1 | 9,325,800 |
| 5/20 | 2,247.5 | 2,248.0 | 2,174.0 | 2,192.5 | -25.5 | -1.2 | 8,762,600 |
| 5/13 | 2,230.0 | 2,242.5 | 2,175.0 | 2,218.0 | -22.0 | -1.0 | 8,728,500 |
| 5/6 | 2,216.0 | 2,245.0 | 2,203.5 | 2,240.0 | -19.0 | -0.8 | 4,695,700 |
| 4/28 | 2,202.5 | 2,261.5 | 2,192.0 | 2,259.0 | +16.5 | +0.7 | 9,009,600 |
| 4/22 | 2,200.5 | 2,275.0 | 2,173.5 | 2,242.5 | +29.0 | +1.3 | 10,045,400 |
| 4/15 | 2,201.5 | 2,227.5 | 2,163.5 | 2,213.5 | +14.5 | +0.7 | 10,836,400 |
| 4/8 | 2,371.0 | 2,405.0 | 2,185.5 | 2,199.0 | -167.5 | -7.1 | 13,136,200 |
| 4/1 | 2,459.0 | 2,469.0 | 2,343.0 | 2,366.5 | -89.5 | -3.6 | 9,351,400 |
| 3/25 | 2,433.0 | 2,473.0 | 2,384.0 | 2,456.0 | +23.0 | +1.0 | 9,325,700 |
| 3/18 | 2,329.0 | 2,446.0 | 2,301.5 | 2,433.0 | +130.0 | +5.6 | 12,038,100 |
| 3/11 | 2,263.0 | 2,397.0 | 2,220.5 | 2,303.0 | +9.5 | +0.4 | 12,252,200 |
| 3/4 | 2,356.5 | 2,373.0 | 2,275.5 | 2,293.5 | -25.0 | -1.1 | 8,610,700 |
| 2/25 | 2,369.5 | 2,382.0 | 2,268.5 | 2,318.5 | -65.0 | -2.7 | 6,642,100 |
| 2/18 | 2,358.5 | 2,428.0 | 2,353.0 | 2,383.5 | +18.0 | +0.8 | 10,125,400 |
| 2/10 | 2,321.5 | 2,371.0 | 2,314.0 | 2,365.5 | +36.5 | +1.6 | 6,568,200 |
| 2/4 | 2,284.0 | 2,346.0 | 2,259.5 | 2,329.0 | +74.0 | +3.3 | 10,535,400 |
| 1/28 | 2,306.0 | 2,367.5 | 2,251.0 | 2,255.0 | -65.5 | -2.8 | 17,401,500 |
▶︎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
