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
3,370
円
(23:53)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,590.0 (24/04/12) | 2,688.5 (23/06/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,590.0 (24/04/12) | 3,124.0 (24/01/04) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 3,165.0 | 3,590.0 | 3,124.0 | 3,350.0 | +218.0 | +7.0 | 213,817,200 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 2,334.0 | 3,172.0 | 2,310.5 | 3,132.0 | +798.5 | +34.2 | 598,929,100 |
| 2022 | 2,491.5 | 2,594.5 | 2,163.5 | 2,333.5 | -135.5 | -5.5 | 566,523,700 |
| 2021 | 2,136.0 | 2,516.5 | 1,990.5 | 2,469.0 | +369.0 | +17.6 | 456,320,800 |
| 2020 | 2,309.5 | 2,475.0 | 1,551.0 | 2,100.0 | -233.5 | -10.0 | 600,910,300 |
| 2019 | 1,584.0 | 2,437.0 | 1,579.0 | 2,333.5 | +714.5 | +44.1 | 581,942,800 |
| 2018 | 2,062.5 | 2,176.5 | 1,530.0 | 1,619.0 | -416.5 | -20.5 | 685,714,700 |
| 2017 | 1,963.0 | 2,219.5 | 1,752.0 | 2,035.5 | +90.0 | +4.6 | 696,214,700 |
| 2016 | 2,065.0 | 2,067.0 | 1,552.0 | 1,945.5 | -101.0 | -4.9 | 774,687,500 |
| 2015 | 1,587.0 | 2,162.5 | 1,472.0 | 2,046.5 | +459.5 | +29.0 | 891,428,000 |
| 2014 | 1,464.0 | 1,646.5 | 1,151.0 | 1,587.0 | +117.0 | +8.0 | 988,686,400 |
| 2013 | 965.0 | 1,532.0 | 943.0 | 1,470.0 | +528.0 | +56.1 | 1,175,661,000 |
| 2012 | 689.0 | 949.0 | 638.0 | 942.0 | +259.0 | +37.9 | 785,270,000 |
| 2011 | 833.0 | 944.0 | 642.0 | 683.0 | -138.0 | -16.8 | 814,375,000 |
| 2010 | 855.0 | 977.0 | 715.0 | 821.0 | -18.0 | -2.2 | 740,873,000 |
| 2009 | 800.0 | 1,018.0 | 592.0 | 839.0 | +61.0 | +7.8 | 698,350,000 |
| 2008 | 1,167.0 | 1,264.0 | 642.0 | 778.0 | -430.0 | -35.6 | 1,124,768,000 |
| 2007 | 1,744.0 | 1,936.0 | 1,181.0 | 1,208.0 | -525.0 | -30.3 | 1,020,175,000 |
| 2006 | 1,504.0 | 1,928.0 | 1,454.0 | 1,733.0 | +249.0 | +16.8 | 859,418,000 |
| 2005 | 1,197.0 | 1,564.0 | 1,035.0 | 1,484.0 | +290.0 | +24.3 | 517,289,000 |
| 2004 | 1,120.0 | 1,250.0 | 983.0 | 1,194.0 | +87.0 | +7.9 | 432,437,000 |
| 2003 | 850.0 | 1,149.0 | 809.0 | 1,107.0 | +267.0 | +31.8 | 385,467,000 |
| 2002 | 954.0 | 986.0 | 809.0 | 840.0 | -110.0 | -11.6 | 345,197,000 |
| 2001 | 1,012.0 | 1,134.0 | 885.0 | 950.0 | -95.0 | -9.1 | 389,656,000 |
| 2000 | 895.0 | 1,199.0 | 804.0 | 1,045.0 | +140.0 | +15.5 | 315,227,000 |
| 1999 | 1,202.0 | 1,425.0 | 895.0 | 905.0 | -290.0 | -24.3 | 261,009,000 |
| 1998 | 847.0 | 1,300.0 | 801.0 | 1,195.0 | +356.0 | +42.4 | 253,627,000 |
| 1997 | 1,210.0 | 1,250.0 | 762.0 | 839.0 | -341.0 | -28.9 | 204,255,000 |
| 1996 | 1,350.0 | 1,380.0 | 1,130.0 | 1,180.0 | -140.0 | -10.6 | 177,654,000 |
| 1995 | 1,120.0 | 1,390.0 | 1,010.0 | 1,320.0 | +210.0 | +18.9 | 200,122,000 |
| 1994 | 1,290.0 | 1,490.0 | 1,060.0 | 1,110.0 | -180.0 | -14.0 | 184,699,000 |
▶︎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