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
3,652
円
(19:10)
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) |
|---|---|---|---|---|---|---|---|
| 1/21 | 2,415.0 | 2,439.0 | 2,278.5 | 2,320.5 | -83.5 | -3.5 | 9,557,800 |
| 1/14 | 2,475.0 | 2,480.5 | 2,400.5 | 2,404.0 | -86.0 | -3.5 | 8,991,300 |
| 1/7 | 2,491.5 | 2,567.0 | 2,467.5 | 2,490.0 | +21.0 | +0.9 | 8,173,200 |
| 12/30 | 2,450.0 | 2,516.5 | 2,427.0 | 2,469.0 | +41.5 | +1.7 | 5,309,100 |
| 12/24 | 2,350.5 | 2,437.0 | 2,331.5 | 2,427.5 | +52.5 | +2.2 | 7,932,200 |
| 12/17 | 2,381.0 | 2,410.0 | 2,335.0 | 2,375.0 | +5.5 | +0.2 | 9,900,100 |
| 12/10 | 2,320.0 | 2,423.0 | 2,317.5 | 2,369.5 | +52.5 | +2.3 | 10,846,500 |
| 12/3 | 2,246.0 | 2,322.5 | 2,199.0 | 2,317.0 | +21.0 | +0.9 | 12,891,300 |
| 11/26 | 2,392.0 | 2,422.5 | 2,286.5 | 2,296.0 | -102.5 | -4.3 | 5,656,400 |
| 11/19 | 2,410.0 | 2,438.0 | 2,371.0 | 2,398.5 | -7.5 | -0.3 | 6,117,700 |
| 11/12 | 2,433.0 | 2,449.0 | 2,345.5 | 2,406.0 | -19.0 | -0.8 | 5,778,000 |
| 11/5 | 2,405.0 | 2,435.0 | 2,384.0 | 2,425.0 | +63.5 | +2.7 | 5,719,700 |
| 10/29 | 2,327.0 | 2,393.5 | 2,326.0 | 2,361.5 | +39.0 | +1.7 | 6,499,500 |
| 10/22 | 2,434.0 | 2,437.0 | 2,312.0 | 2,322.5 | -112.0 | -4.6 | 6,735,300 |
| 10/15 | 2,341.5 | 2,438.0 | 2,333.0 | 2,434.5 | +93.5 | +4.0 | 7,900,700 |
| 10/8 | 2,297.5 | 2,366.5 | 2,263.0 | 2,341.0 | +60.5 | +2.7 | 10,770,600 |
| 10/1 | 2,408.0 | 2,421.0 | 2,264.0 | 2,280.5 | -116.0 | -4.8 | 10,602,300 |
| 9/24 | 2,358.5 | 2,418.0 | 2,344.5 | 2,396.5 | -28.5 | -1.2 | 6,574,300 |
| 9/17 | 2,368.5 | 2,431.5 | 2,339.0 | 2,425.0 | +62.5 | +2.7 | 12,806,200 |
| 9/10 | 2,279.0 | 2,362.5 | 2,260.0 | 2,362.5 | +98.5 | +4.4 | 12,674,800 |
| 9/3 | 2,147.5 | 2,269.0 | 2,144.0 | 2,264.0 | +124.5 | +5.8 | 10,910,300 |
| 8/27 | 2,160.5 | 2,179.5 | 2,127.5 | 2,139.5 | +7.0 | +0.3 | 6,290,000 |
| 8/20 | 2,192.0 | 2,205.0 | 2,125.0 | 2,132.5 | -71.0 | -3.2 | 7,151,400 |
| 8/13 | 2,170.5 | 2,227.0 | 2,151.5 | 2,203.5 | +44.0 | +2.0 | 5,100,600 |
| 8/6 | 2,186.5 | 2,233.5 | 2,127.5 | 2,159.5 | -1.0 | -0.1 | 8,020,800 |
| 7/30 | 2,283.0 | 2,283.0 | 2,160.0 | 2,160.5 | -90.0 | -4.0 | 12,847,400 |
| 7/21 | 2,262.5 | 2,283.0 | 2,212.0 | 2,250.5 | -27.0 | -1.2 | 5,364,800 |
| 7/16 | 2,285.0 | 2,367.5 | 2,268.5 | 2,277.5 | +59.0 | +2.7 | 11,035,500 |
| 7/9 | 2,273.0 | 2,300.0 | 2,188.0 | 2,218.5 | -68.5 | -3.0 | 9,212,600 |
| 7/2 | 2,316.0 | 2,316.5 | 2,238.5 | 2,287.0 | -26.0 | -1.1 | 8,717,800 |
▶︎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
