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
3,630.4
円
(22:52)
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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,929.5 | 1,975.5 | 1,913.0 | 1,941.5 | +38.5 | +2.0 | 11,313,600 |
| 11/20 | 1,905.5 | 1,969.5 | 1,886.0 | 1,903.0 | +29.0 | +1.6 | 12,553,800 |
| 11/13 | 1,803.0 | 1,914.5 | 1,775.5 | 1,874.0 | +85.0 | +4.8 | 14,831,700 |
| 11/6 | 1,748.0 | 1,792.5 | 1,739.0 | 1,789.0 | +62.5 | +3.6 | 7,784,600 |
| 10/30 | 1,800.0 | 1,807.5 | 1,720.5 | 1,726.5 | -47.0 | -2.7 | 9,431,800 |
| 10/23 | 1,807.5 | 1,822.5 | 1,757.0 | 1,773.5 | -21.5 | -1.2 | 10,915,200 |
| 10/16 | 1,785.5 | 1,808.5 | 1,765.5 | 1,795.0 | +5.0 | +0.3 | 11,215,300 |
| 10/9 | 1,855.0 | 1,880.0 | 1,786.0 | 1,790.0 | -60.0 | -3.2 | 15,619,600 |
| 10/2 | 1,917.5 | 1,928.5 | 1,843.5 | 1,850.0 | -50.0 | -2.6 | 12,936,100 |
| 9/25 | 1,938.5 | 1,950.0 | 1,884.0 | 1,900.0 | -62.5 | -3.2 | 8,312,600 |
| 9/18 | 2,025.0 | 2,044.5 | 1,936.0 | 1,962.5 | -59.0 | -2.9 | 12,135,300 |
| 9/11 | 2,079.0 | 2,110.0 | 1,980.5 | 2,021.5 | -54.5 | -2.6 | 12,041,800 |
| 9/4 | 2,110.0 | 2,123.5 | 2,063.5 | 2,076.0 | -19.5 | -0.9 | 6,320,300 |
| 8/28 | 2,130.5 | 2,162.5 | 2,064.0 | 2,095.5 | -35.0 | -1.6 | 6,981,300 |
| 8/21 | 2,109.0 | 2,141.0 | 2,081.0 | 2,130.5 | +12.5 | +0.6 | 6,673,200 |
| 8/14 | 2,038.0 | 2,130.0 | 2,028.0 | 2,118.0 | +116.5 | +5.8 | 9,249,300 |
| 8/7 | 1,929.0 | 2,027.5 | 1,917.0 | 2,001.5 | +83.5 | +4.4 | 6,552,400 |
| 7/31 | 2,098.0 | 2,110.0 | 1,913.5 | 1,918.0 | -180.0 | -8.6 | 12,584,900 |
| 7/22 | 2,125.0 | 2,125.0 | 2,078.0 | 2,098.0 | -27.5 | -1.3 | 5,658,800 |
| 7/17 | 2,070.0 | 2,164.0 | 2,055.0 | 2,125.5 | +103.0 | +5.1 | 9,023,800 |
| 7/10 | 2,054.5 | 2,083.5 | 2,020.0 | 2,022.5 | -27.0 | -1.3 | 8,698,900 |
| 7/3 | 2,031.0 | 2,078.0 | 1,994.0 | 2,049.5 | -8.5 | -0.4 | 10,900,600 |
| 6/26 | 2,057.0 | 2,108.0 | 2,031.0 | 2,058.0 | -15.5 | -0.8 | 9,326,500 |
| 6/19 | 2,057.0 | 2,115.0 | 2,017.0 | 2,073.5 | +7.5 | +0.4 | 9,837,800 |
| 6/12 | 2,175.5 | 2,175.5 | 2,031.0 | 2,066.0 | -66.5 | -3.1 | 12,001,400 |
| 6/5 | 2,031.0 | 2,182.0 | 2,005.5 | 2,132.5 | +80.0 | +3.9 | 13,749,000 |
| 5/29 | 2,056.0 | 2,056.0 | 1,931.5 | 2,052.5 | +126.5 | +6.6 | 17,828,100 |
| 5/22 | 1,795.0 | 1,963.5 | 1,783.5 | 1,926.0 | +123.0 | +6.8 | 9,754,000 |
| 5/15 | 1,862.5 | 1,894.5 | 1,780.0 | 1,803.0 | -57.0 | -3.1 | 10,216,000 |
| 5/8 | 1,804.5 | 1,863.0 | 1,786.5 | 1,860.0 | +49.0 | +2.7 | 4,979,900 |
▶︎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
