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
3,650
円
(18:34)
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 |
|---|---|
| 3,688.0 (24/04/25) | 2,688.5 (23/06/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,688.0 (24/04/25) | 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 | 3,688.0 | 3,124.0 | 3,667.0 | +535.0 | +17.1 | 229,054,500 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1993 | 1,070.0 | 1,500.0 | 926.0 | 1,290.0 | +230.0 | +21.7 | 253,225,000 |
| 1992 | 1,450.0 | 1,460.0 | 960.0 | 1,060.0 | -340.0 | -24.3 | 128,009,000 |
| 1991 | 1,380.0 | 1,660.0 | 1,110.0 | 1,400.0 | 0 | 0.0 | 196,503,000 |
| 1990 | 2,440.0 | 2,480.0 | 1,260.0 | 1,400.0 | -1,040.0 | -42.6 | 207,533,000 |
| 1989 | 1,890.0 | 2,760.0 | 1,740.0 | 2,440.0 | +540.0 | +28.4 | 746,016,000 |
| 1988 | 1,540.0 | 2,150.0 | 1,510.0 | 1,900.0 | +380.0 | +25.0 | 259,043,000 |
| 1987 | 1,730.0 | 2,660.0 | 1,460.0 | 1,520.0 | -200.0 | -11.6 | 398,811,000 |
| 1986 | 850.0 | 1,770.0 | 790.0 | 1,720.0 | +870.0 | +102.4 | 430,899,000 |
| 1985 | 576.0 | 1,030.0 | 535.0 | 850.0 | +274.0 | +47.6 | 361,181,000 |
| 1984 | 602.0 | 630.0 | 535.0 | 576.0 | -46.0 | -7.4 | 54,901,000 |
| 1983 | 679.9 | 757.0 | 554.0 | 622.0 | -57.9 | -8.5 | 83,128,766 |
| 1982 | 660.7 | 705.3 | 581.7 | 679.9 | +20.0 | +3.0 | 74,055,466 |
| 1981 | 539.0 | 717.7 | 508.8 | 659.9 | +121.6 | +22.6 | 138,692,643 |
| 1980 | 592.0 | 602.0 | 487.9 | 538.3 | -55.1 | -9.3 | 60,351,142 |
| 1979 | 614.8 | 626.5 | 469.0 | 593.4 | -21.4 | -3.5 | 119,624,765 |
| 1978 | 586.2 | 643.4 | 528.4 | 614.8 | +12.0 | +2.0 | 154,766,447 |
| 1977 | 659.2 | 664.1 | 446.7 | 602.8 | -36.7 | -5.7 | 155,738,320 |
| 1976 | 746.8 | 754.6 | 487.0 | 639.5 | -91.6 | -12.5 | 187,983,216 |
| 1975 | 299.5 | 742.8 | 283.6 | 731.1 | +438.1 | +149.5 | 424,112,220 |
| 1974 | 188.2 | 293.3 | 172.1 | 293.0 | +102.6 | +53.9 | 73,731,480 |
| 1973 | 419.5 | 430.6 | 174.8 | 190.4 | -235.8 | -55.3 | 42,552,982 |
| 1972 | 229.8 | 443.9 | 220.9 | 426.2 | +196.3 | +85.4 | 86,399,276 |
| 1971 | 116.1 | 257.3 | 109.3 | 229.9 | +112.6 | +96.0 | 113,430,436 |
| 1970 | 105.6 | 136.1 | 87.6 | 117.3 | ー | ー | 94,377,307 |
▶︎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