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) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,797.5 | 1,903.5 | 1,777.0 | 1,811.0 | +36.5 | +2.1 | 7,731,500 |
| 4/24 | 1,755.5 | 1,796.5 | 1,713.5 | 1,774.5 | -5.0 | -0.3 | 10,368,400 |
| 4/17 | 1,811.0 | 1,837.0 | 1,764.0 | 1,779.5 | -55.0 | -3.0 | 9,711,300 |
| 4/10 | 1,661.5 | 1,863.5 | 1,632.0 | 1,834.5 | +162.0 | +9.7 | 12,375,700 |
| 4/3 | 1,860.0 | 1,920.0 | 1,645.5 | 1,672.5 | -196.5 | -10.5 | 16,285,300 |
| 3/27 | 1,817.0 | 1,869.0 | 1,645.5 | 1,869.0 | +244.0 | +15.0 | 24,407,300 |
| 3/19 | 1,722.0 | 1,728.5 | 1,551.0 | 1,625.0 | -104.5 | -6.0 | 23,069,500 |
| 3/13 | 1,904.0 | 1,946.0 | 1,613.0 | 1,729.5 | -245.0 | -12.4 | 20,999,600 |
| 3/6 | 2,077.5 | 2,171.5 | 1,955.0 | 1,974.5 | -142.5 | -6.7 | 16,083,000 |
| 2/28 | 2,255.0 | 2,316.0 | 2,080.0 | 2,117.0 | -226.0 | -9.7 | 13,158,800 |
| 2/21 | 2,391.0 | 2,412.0 | 2,305.0 | 2,343.0 | -64.0 | -2.7 | 9,988,700 |
| 2/14 | 2,419.5 | 2,456.5 | 2,391.5 | 2,407.0 | -35.0 | -1.4 | 7,340,200 |
| 2/7 | 2,330.0 | 2,457.5 | 2,324.5 | 2,442.0 | +81.0 | +3.4 | 11,980,200 |
| 1/31 | 2,417.5 | 2,445.0 | 2,320.5 | 2,361.0 | -89.5 | -3.7 | 17,960,600 |
| 1/24 | 2,434.5 | 2,475.0 | 2,411.5 | 2,450.5 | +26.0 | +1.1 | 11,649,500 |
| 1/17 | 2,382.5 | 2,428.5 | 2,355.0 | 2,424.5 | +50.5 | +2.1 | 12,033,800 |
| 1/10 | 2,309.5 | 2,376.5 | 2,301.5 | 2,374.0 | +40.5 | +1.7 | 11,061,000 |
| 12/30 | 2,348.5 | 2,353.5 | 2,330.0 | 2,333.5 | -19.0 | -0.8 | 1,749,500 |
| 12/27 | 2,353.0 | 2,368.0 | 2,320.0 | 2,352.5 | -20.5 | -0.9 | 6,604,100 |
| 12/20 | 2,374.0 | 2,398.0 | 2,358.5 | 2,373.0 | +3.5 | +0.2 | 9,490,400 |
| 12/13 | 2,400.0 | 2,417.5 | 2,353.0 | 2,369.5 | -37.5 | -1.6 | 12,532,700 |
| 12/6 | 2,390.0 | 2,412.5 | 2,321.0 | 2,407.0 | +42.0 | +1.8 | 9,906,200 |
| 11/29 | 2,395.5 | 2,437.0 | 2,365.0 | 2,365.0 | -28.0 | -1.2 | 10,741,300 |
| 11/22 | 2,323.0 | 2,410.5 | 2,318.0 | 2,393.0 | +50.5 | +2.2 | 10,964,600 |
| 11/15 | 2,306.5 | 2,368.5 | 2,302.5 | 2,342.5 | +24.0 | +1.0 | 11,005,600 |
| 11/8 | 2,368.5 | 2,393.5 | 2,311.0 | 2,318.5 | -28.5 | -1.2 | 12,592,300 |
| 11/1 | 2,325.0 | 2,355.5 | 2,306.5 | 2,347.0 | +28.0 | +1.2 | 12,079,100 |
| 10/25 | 2,308.0 | 2,388.5 | 2,305.5 | 2,319.0 | +29.0 | +1.3 | 12,169,600 |
| 10/18 | 2,250.0 | 2,296.5 | 2,219.0 | 2,290.0 | +86.5 | +3.9 | 14,483,800 |
| 10/11 | 2,150.0 | 2,209.0 | 2,144.0 | 2,203.5 | +62.5 | +2.9 | 15,254,500 |
▶︎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
