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
(21:04)
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) |
|---|---|---|---|---|---|---|---|
| 6/25 | 2,175.5 | 2,319.5 | 2,144.0 | 2,313.0 | +130.0 | +6.0 | 9,638,400 |
| 6/18 | 2,232.5 | 2,246.5 | 2,177.0 | 2,183.0 | -22.5 | -1.0 | 9,393,400 |
| 6/11 | 2,253.0 | 2,268.0 | 2,186.5 | 2,205.5 | -32.5 | -1.5 | 8,742,700 |
| 6/4 | 2,310.5 | 2,319.0 | 2,230.5 | 2,238.0 | -84.0 | -3.6 | 7,121,100 |
| 5/28 | 2,271.5 | 2,337.5 | 2,271.5 | 2,322.0 | +37.5 | +1.6 | 10,653,800 |
| 5/21 | 2,286.0 | 2,320.0 | 2,225.0 | 2,284.5 | +9.0 | +0.4 | 7,031,300 |
| 5/14 | 2,280.0 | 2,322.5 | 2,214.0 | 2,275.5 | +4.5 | +0.2 | 7,612,800 |
| 5/7 | 2,254.0 | 2,289.5 | 2,220.5 | 2,271.0 | +62.0 | +2.8 | 4,251,900 |
| 4/30 | 2,276.5 | 2,285.5 | 2,205.0 | 2,209.0 | -53.5 | -2.4 | 6,394,100 |
| 4/23 | 2,336.0 | 2,345.5 | 2,239.5 | 2,262.5 | -78.5 | -3.4 | 8,665,900 |
| 4/16 | 2,385.0 | 2,394.0 | 2,330.5 | 2,341.0 | -33.5 | -1.4 | 6,517,900 |
| 4/9 | 2,350.0 | 2,384.5 | 2,319.5 | 2,374.5 | +36.0 | +1.5 | 8,802,100 |
| 4/2 | 2,429.0 | 2,438.0 | 2,325.0 | 2,338.5 | -61.0 | -2.5 | 8,363,500 |
| 3/26 | 2,325.5 | 2,418.0 | 2,284.5 | 2,399.5 | +54.5 | +2.3 | 9,720,400 |
| 3/19 | 2,218.5 | 2,359.0 | 2,218.0 | 2,345.0 | +121.5 | +5.5 | 11,375,000 |
| 3/12 | 2,163.0 | 2,252.5 | 2,128.0 | 2,223.5 | +73.5 | +3.4 | 11,903,100 |
| 3/5 | 2,036.5 | 2,164.5 | 2,018.5 | 2,150.0 | +153.0 | +7.7 | 10,382,300 |
| 2/26 | 2,085.0 | 2,125.0 | 1,990.5 | 1,997.0 | -86.0 | -4.1 | 8,167,300 |
| 2/19 | 2,119.0 | 2,169.0 | 2,065.5 | 2,083.0 | -11.5 | -0.6 | 7,939,200 |
| 2/12 | 2,086.0 | 2,134.0 | 2,055.5 | 2,094.5 | +26.0 | +1.3 | 8,282,100 |
| 2/5 | 2,017.0 | 2,089.0 | 2,015.0 | 2,068.5 | +49.5 | +2.5 | 8,698,300 |
| 1/29 | 2,131.5 | 2,136.0 | 2,011.5 | 2,019.0 | -109.5 | -5.1 | 17,520,100 |
| 1/22 | 2,085.0 | 2,138.5 | 2,037.5 | 2,128.5 | +32.0 | +1.5 | 11,471,400 |
| 1/15 | 2,118.5 | 2,162.5 | 2,092.0 | 2,096.5 | -9.0 | -0.4 | 9,088,400 |
| 1/8 | 2,136.0 | 2,153.0 | 2,062.5 | 2,105.5 | +5.5 | +0.3 | 9,218,400 |
| 12/30 | 2,040.0 | 2,133.5 | 2,033.0 | 2,100.0 | +61.5 | +3.0 | 5,344,500 |
| 12/25 | 2,003.5 | 2,045.0 | 1,988.5 | 2,038.5 | +43.0 | +2.2 | 6,115,400 |
| 12/18 | 1,953.0 | 2,027.5 | 1,946.0 | 1,995.5 | +18.5 | +0.9 | 13,373,000 |
| 12/11 | 1,959.5 | 2,100.0 | 1,945.5 | 1,977.0 | +28.5 | +1.5 | 14,719,000 |
| 12/4 | 1,934.0 | 1,969.0 | 1,853.0 | 1,948.5 | +7.0 | +0.4 | 15,726,400 |
▶︎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
