積水ハウス(1928)の株価時系列情報
積水ハウス(1928)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 3,038 | 3,041 | 3,015 | 3,015 | 2,908,600 |
| 2025/06/12 | 3,060 | 3,064 | 3,034 | 3,042 | 2,906,500 |
| 2025/06/11 | 3,068 | 3,081 | 3,051 | 3,069 | 2,495,600 |
| 2025/06/10 | 3,065 | 3,095 | 3,056 | 3,085 | 2,539,800 |
| 2025/06/09 | 3,080 | 3,091 | 3,050 | 3,067 | 2,680,600 |
| 2025/06/06 | 3,045 | 3,088 | 3,034 | 3,065 | 4,559,100 |
| 2025/06/05 | 3,267 | 3,280 | 3,035 | 3,035 | 6,964,700 |
| 2025/06/04 | 3,271 | 3,282 | 3,245 | 3,245 | 2,434,300 |
| 2025/06/03 | 3,265 | 3,278 | 3,256 | 3,266 | 1,583,800 |
| 2025/06/02 | 3,295 | 3,310 | 3,265 | 3,291 | 1,778,600 |
| 2025/05/30 | 3,263 | 3,302 | 3,262 | 3,283 | 3,795,700 |
| 2025/05/29 | 3,277 | 3,313 | 3,272 | 3,291 | 1,534,400 |
| 2025/05/28 | 3,325 | 3,326 | 3,289 | 3,291 | 1,444,500 |
| 2025/05/27 | 3,273 | 3,291 | 3,264 | 3,283 | 1,284,000 |
| 2025/05/26 | 3,260 | 3,300 | 3,259 | 3,270 | 2,130,300 |
| 2025/05/23 | 3,200 | 3,229 | 3,191 | 3,225 | 1,694,300 |
| 2025/05/22 | 3,240 | 3,240 | 3,196 | 3,200 | 2,704,100 |
| 2025/05/21 | 3,325 | 3,328 | 3,260 | 3,262 | 2,859,700 |
| 2025/05/20 | 3,378 | 3,378 | 3,292 | 3,307 | 1,753,500 |
| 2025/05/19 | 3,340 | 3,348 | 3,322 | 3,325 | 1,204,900 |
| 2025/05/16 | 3,340 | 3,344 | 3,291 | 3,329 | 1,579,300 |
| 2025/05/15 | 3,333 | 3,346 | 3,291 | 3,295 | 1,424,200 |
| 2025/05/14 | 3,360 | 3,380 | 3,316 | 3,347 | 1,475,700 |
| 2025/05/13 | 3,396 | 3,397 | 3,360 | 3,384 | 1,632,400 |
| 2025/05/12 | 3,360 | 3,375 | 3,339 | 3,363 | 1,143,500 |
| 2025/05/09 | 3,325 | 3,334 | 3,297 | 3,333 | 2,118,800 |
| 2025/05/08 | 3,315 | 3,319 | 3,275 | 3,298 | 1,042,200 |
| 2025/05/07 | 3,302 | 3,310 | 3,280 | 3,297 | 2,299,700 |
| 2025/05/02 | 3,300 | 3,322 | 3,281 | 3,288 | 1,399,400 |
| 2025/05/01 | 3,267 | 3,278 | 3,241 | 3,274 | 1,283,700 |
| 2025/04/30 | 3,310 | 3,315 | 3,252 | 3,276 | 2,382,800 |
| 2025/04/28 | 3,261 | 3,290 | 3,253 | 3,276 | 1,441,600 |
| 2025/04/25 | 3,224 | 3,256 | 3,223 | 3,240 | 1,564,700 |
| 2025/04/24 | 3,233 | 3,245 | 3,217 | 3,225 | 1,322,700 |
| 2025/04/23 | 3,225 | 3,234 | 3,208 | 3,234 | 1,641,900 |
| 2025/04/22 | 3,162 | 3,188 | 3,157 | 3,175 | 1,135,600 |
| 2025/04/21 | 3,233 | 3,236 | 3,180 | 3,184 | 1,717,500 |
| 2025/04/18 | 3,250 | 3,257 | 3,224 | 3,248 | 1,058,800 |
| 2025/04/17 | 3,206 | 3,244 | 3,185 | 3,239 | 1,459,800 |
| 2025/04/16 | 3,203 | 3,219 | 3,183 | 3,214 | 1,454,500 |
| 2025/04/15 | 3,198 | 3,198 | 3,168 | 3,179 | 1,596,200 |
| 2025/04/14 | 3,178 | 3,190 | 3,156 | 3,161 | 1,411,800 |
| 2025/04/11 | 3,130 | 3,182 | 3,122 | 3,162 | 2,799,200 |
| 2025/04/10 | 3,253 | 3,272 | 3,189 | 3,262 | 2,421,500 |
| 2025/04/09 | 3,071 | 3,102 | 3,025 | 3,074 | 2,664,400 |
| 2025/04/08 | 3,061 | 3,140 | 3,040 | 3,122 | 3,230,000 |
| 2025/04/07 | 2,932 | 3,063 | 2,906 | 3,003 | 4,239,200 |
| 2025/04/04 | 3,149 | 3,184 | 3,097 | 3,142 | 3,090,200 |
| 2025/04/03 | 3,171 | 3,241 | 3,160 | 3,198 | 3,277,800 |
| 2025/04/02 | 3,370 | 3,375 | 3,305 | 3,311 | 2,206,700 |
| 2025/04/01 | 3,400 | 3,432 | 3,371 | 3,371 | 2,567,100 |
| 2025/03/31 | 3,384 | 3,389 | 3,331 | 3,340 | 2,641,000 |
| 2025/03/28 | 3,455 | 3,473 | 3,425 | 3,437 | 2,327,800 |
| 2025/03/27 | 3,421 | 3,445 | 3,408 | 3,442 | 2,254,800 |
| 2025/03/26 | 3,449 | 3,449 | 3,402 | 3,421 | 1,875,000 |
| 2025/03/25 | 3,378 | 3,416 | 3,377 | 3,398 | 2,007,200 |
| 2025/03/24 | 3,344 | 3,380 | 3,334 | 3,365 | 2,367,100 |
| 2025/03/21 | 3,336 | 3,413 | 3,333 | 3,348 | 5,002,300 |
| 2025/03/19 | 3,400 | 3,408 | 3,368 | 3,369 | 2,203,400 |
| 2025/03/18 | 3,398 | 3,408 | 3,386 | 3,386 | 1,631,600 |
| 2025/03/17 | 3,348 | 3,373 | 3,333 | 3,364 | 1,448,500 |
| 2025/03/14 | 3,286 | 3,334 | 3,285 | 3,314 | 2,191,900 |
| 2025/03/13 | 3,302 | 3,331 | 3,300 | 3,312 | 2,559,600 |
| 2025/03/12 | 3,290 | 3,340 | 3,283 | 3,334 | 2,111,000 |
| 2025/03/11 | 3,351 | 3,360 | 3,302 | 3,321 | 2,146,100 |
| 2025/03/10 | 3,385 | 3,395 | 3,352 | 3,355 | 2,252,900 |
| 2025/03/07 | 3,325 | 3,402 | 3,320 | 3,385 | 3,795,000 |
| 2025/03/06 | 3,400 | 3,455 | 3,316 | 3,352 | 4,801,700 |
| 2025/03/05 | 3,367 | 3,394 | 3,355 | 3,387 | 2,518,000 |
| 2025/03/04 | 3,433 | 3,452 | 3,376 | 3,385 | 1,818,900 |
| 2025/03/03 | 3,420 | 3,441 | 3,408 | 3,434 | 1,456,200 |
| 2025/02/28 | 3,428 | 3,432 | 3,374 | 3,390 | 3,418,300 |
| 2025/02/27 | 3,417 | 3,434 | 3,391 | 3,429 | 1,691,000 |
| 2025/02/26 | 3,393 | 3,400 | 3,365 | 3,400 | 2,067,800 |
| 2025/02/25 | 3,349 | 3,383 | 3,331 | 3,370 | 1,921,300 |
| 2025/02/21 | 3,330 | 3,368 | 3,324 | 3,352 | 1,957,700 |
| 2025/02/20 | 3,445 | 3,445 | 3,340 | 3,354 | 3,119,900 |
| 2025/02/19 | 3,435 | 3,456 | 3,428 | 3,456 | 1,595,200 |
| 2025/02/18 | 3,462 | 3,473 | 3,441 | 3,456 | 1,195,900 |
| 2025/02/17 | 3,444 | 3,488 | 3,442 | 3,480 | 1,535,900 |
| 2025/02/14 | 3,500 | 3,500 | 3,448 | 3,457 | 2,050,000 |
| 2025/02/13 | 3,475 | 3,504 | 3,453 | 3,496 | 2,215,800 |
| 2025/02/12 | 3,462 | 3,467 | 3,413 | 3,430 | 3,298,900 |
| 2025/02/10 | 3,491 | 3,500 | 3,461 | 3,470 | 1,595,500 |
| 2025/02/07 | 3,550 | 3,553 | 3,512 | 3,516 | 1,568,000 |
| 2025/02/06 | 3,519 | 3,556 | 3,512 | 3,554 | 1,816,700 |
| 2025/02/05 | 3,498 | 3,535 | 3,493 | 3,519 | 2,085,800 |
| 2025/02/04 | 3,491 | 3,507 | 3,468 | 3,496 | 2,564,600 |
| 2025/02/03 | 3,525 | 3,535 | 3,478 | 3,490 | 2,829,500 |
| 2025/01/31 | 3,605 | 3,622 | 3,579 | 3,583 | 2,356,900 |
| 2025/01/30 | 3,572 | 3,605 | 3,567 | 3,599 | 4,970,600 |
| 2025/01/29 | 3,670 | 3,684 | 3,662 | 3,668 | 7,799,300 |
| 2025/01/28 | 3,658 | 3,702 | 3,647 | 3,663 | 4,149,500 |
| 2025/01/27 | 3,617 | 3,669 | 3,617 | 3,658 | 3,512,200 |
| 2025/01/24 | 3,634 | 3,646 | 3,593 | 3,600 | 2,601,500 |
| 2025/01/23 | 3,582 | 3,618 | 3,578 | 3,599 | 2,513,400 |
| 2025/01/22 | 3,633 | 3,638 | 3,584 | 3,593 | 2,324,900 |
| 2025/01/21 | 3,608 | 3,632 | 3,601 | 3,622 | 1,572,800 |
| 2025/01/20 | 3,600 | 3,615 | 3,586 | 3,588 | 1,468,400 |
| 2025/01/17 | 3,560 | 3,573 | 3,532 | 3,565 | 2,551,900 |
| 2025/01/16 | 3,600 | 3,628 | 3,583 | 3,593 | 2,202,400 |
| 2025/01/15 | 3,625 | 3,629 | 3,577 | 3,580 | 1,798,000 |
| 2025/01/14 | 3,597 | 3,627 | 3,579 | 3,590 | 2,866,800 |
| 2025/01/10 | 3,645 | 3,663 | 3,603 | 3,603 | 2,316,700 |
| 2025/01/09 | 3,697 | 3,698 | 3,651 | 3,653 | 2,120,400 |
| 2025/01/08 | 3,730 | 3,736 | 3,697 | 3,703 | 2,802,700 |
| 2025/01/07 | 3,754 | 3,770 | 3,732 | 3,752 | 1,988,500 |
| 2025/01/06 | 3,814 | 3,821 | 3,754 | 3,758 | 3,282,700 |
| 2024/12/30 | 3,820 | 3,826 | 3,774 | 3,782 | 1,929,600 |
| 2024/12/27 | 3,750 | 3,799 | 3,750 | 3,785 | 1,705,500 |
| 2024/12/26 | 3,698 | 3,744 | 3,688 | 3,744 | 1,399,800 |
| 2024/12/25 | 3,670 | 3,687 | 3,651 | 3,687 | 1,456,400 |
| 2024/12/24 | 3,629 | 3,647 | 3,625 | 3,638 | 963,200 |
| 2024/12/23 | 3,650 | 3,659 | 3,612 | 3,633 | 1,107,800 |
| 2024/12/20 | 3,614 | 3,651 | 3,610 | 3,615 | 2,160,700 |
| 2024/12/19 | 3,557 | 3,607 | 3,554 | 3,579 | 2,803,000 |
| 2024/12/18 | 3,668 | 3,678 | 3,627 | 3,627 | 1,746,300 |
| 2024/12/17 | 3,690 | 3,730 | 3,680 | 3,684 | 1,823,500 |
| 2024/12/16 | 3,687 | 3,728 | 3,676 | 3,693 | 1,795,900 |
| 2024/12/13 | 3,588 | 3,649 | 3,588 | 3,641 | 1,878,000 |
| 2024/12/12 | 3,639 | 3,669 | 3,621 | 3,652 | 1,533,900 |
| 2024/12/11 | 3,621 | 3,641 | 3,578 | 3,612 | 1,565,500 |
| 2024/12/10 | 3,693 | 3,693 | 3,616 | 3,628 | 1,552,500 |
| 2024/12/09 | 3,590 | 3,638 | 3,583 | 3,623 | 2,079,900 |
| 2024/12/06 | 3,712 | 3,712 | 3,595 | 3,611 | 2,683,200 |
| 2024/12/05 | 3,679 | 3,695 | 3,582 | 3,602 | 3,785,700 |
| 2024/12/04 | 3,635 | 3,660 | 3,607 | 3,626 | 1,817,100 |
| 2024/12/03 | 3,631 | 3,656 | 3,605 | 3,640 | 2,372,200 |
| 2024/12/02 | 3,553 | 3,595 | 3,528 | 3,584 | 1,848,000 |
| 2024/11/29 | 3,550 | 3,550 | 3,513 | 3,540 | 1,419,600 |
| 2024/11/28 | 3,550 | 3,565 | 3,521 | 3,544 | 1,027,200 |
| 2024/11/27 | 3,550 | 3,567 | 3,512 | 3,544 | 1,533,200 |
| 2024/11/26 | 3,585 | 3,623 | 3,553 | 3,586 | 2,270,800 |
| 2024/11/25 | 3,561 | 3,586 | 3,528 | 3,584 | 5,891,100 |
| 2024/11/22 | 3,496 | 3,540 | 3,493 | 3,532 | 1,559,800 |
| 2024/11/21 | 3,549 | 3,556 | 3,482 | 3,486 | 1,779,500 |
| 2024/11/20 | 3,585 | 3,593 | 3,541 | 3,547 | 1,190,900 |
| 2024/11/19 | 3,536 | 3,582 | 3,534 | 3,560 | 1,595,300 |
| 2024/11/18 | 3,561 | 3,577 | 3,540 | 3,556 | 1,529,000 |
| 2024/11/15 | 3,626 | 3,635 | 3,561 | 3,561 | 2,078,800 |
| 2024/11/14 | 3,621 | 3,674 | 3,620 | 3,623 | 1,693,700 |
| 2024/11/13 | 3,672 | 3,681 | 3,616 | 3,619 | 1,482,300 |
| 2024/11/12 | 3,662 | 3,710 | 3,660 | 3,686 | 1,604,200 |
| 2024/11/11 | 3,657 | 3,682 | 3,646 | 3,660 | 1,145,500 |
| 2024/11/08 | 3,700 | 3,700 | 3,643 | 3,656 | 1,828,500 |
| 2024/11/07 | 3,693 | 3,712 | 3,629 | 3,657 | 2,769,900 |
| 2024/11/06 | 3,730 | 3,773 | 3,667 | 3,667 | 2,178,200 |
| 2024/11/05 | 3,680 | 3,724 | 3,656 | 3,718 | 1,512,200 |
| 2024/11/01 | 3,693 | 3,727 | 3,659 | 3,661 | 1,553,300 |
| 2024/10/31 | 3,708 | 3,740 | 3,684 | 3,716 | 2,146,400 |
| 2024/10/30 | 3,650 | 3,702 | 3,643 | 3,682 | 3,379,500 |
| 2024/10/29 | 3,700 | 3,733 | 3,693 | 3,718 | 1,390,400 |
| 2024/10/28 | 3,676 | 3,732 | 3,655 | 3,728 | 1,346,300 |
| 2024/10/25 | 3,695 | 3,717 | 3,681 | 3,681 | 1,376,400 |
| 2024/10/24 | 3,671 | 3,701 | 3,647 | 3,688 | 1,549,300 |
| 2024/10/23 | 3,735 | 3,760 | 3,696 | 3,706 | 1,547,900 |
| 2024/10/22 | 3,795 | 3,810 | 3,733 | 3,746 | 1,823,400 |
| 2024/10/21 | 3,825 | 3,844 | 3,781 | 3,835 | 1,847,100 |
| 2024/10/18 | 3,863 | 3,866 | 3,813 | 3,826 | 1,473,100 |
| 2024/10/17 | 3,860 | 3,876 | 3,820 | 3,859 | 2,477,300 |
| 2024/10/16 | 3,801 | 3,894 | 3,787 | 3,830 | 1,521,100 |
| 2024/10/15 | 3,850 | 3,861 | 3,807 | 3,853 | 2,417,700 |
| 2024/10/11 | 3,869 | 3,869 | 3,780 | 3,811 | 2,944,400 |
| 2024/10/10 | 3,842 | 3,861 | 3,807 | 3,854 | 1,866,400 |
| 2024/10/09 | 3,915 | 3,925 | 3,802 | 3,813 | 2,502,600 |
| 2024/10/08 | 3,886 | 3,926 | 3,852 | 3,867 | 2,374,600 |
| 2024/10/07 | 3,991 | 4,007 | 3,922 | 3,934 | 2,348,200 |
| 2024/10/04 | 3,953 | 3,978 | 3,930 | 3,951 | 2,888,100 |
| 2024/10/03 | 4,050 | 4,054 | 3,950 | 3,963 | 2,176,100 |
| 2024/10/02 | 3,982 | 4,019 | 3,928 | 3,957 | 2,214,700 |
| 2024/10/01 | 4,002 | 4,033 | 3,966 | 4,030 | 1,712,300 |
| 2024/09/30 | 3,987 | 4,043 | 3,936 | 3,974 | 3,294,500 |
| 2024/09/27 | 4,075 | 4,134 | 4,039 | 4,119 | 2,444,600 |
| 2024/09/26 | 4,029 | 4,060 | 3,996 | 4,060 | 2,451,800 |
| 2024/09/25 | 4,013 | 4,015 | 3,953 | 3,962 | 1,774,300 |
| 2024/09/24 | 4,029 | 4,077 | 3,997 | 4,000 | 2,352,700 |
| 2024/09/20 | 3,960 | 4,016 | 3,927 | 3,959 | 3,717,900 |
| 2024/09/19 | 3,868 | 3,922 | 3,864 | 3,896 | 2,055,600 |
| 2024/09/18 | 3,848 | 3,868 | 3,794 | 3,810 | 2,262,900 |
| 2024/09/17 | 3,812 | 3,826 | 3,750 | 3,808 | 2,311,800 |
| 2024/09/13 | 3,820 | 3,820 | 3,721 | 3,746 | 2,571,500 |
| 2024/09/12 | 3,801 | 3,863 | 3,770 | 3,820 | 2,023,900 |
| 2024/09/11 | 3,800 | 3,817 | 3,720 | 3,749 | 2,421,900 |
| 2024/09/10 | 3,828 | 3,887 | 3,822 | 3,826 | 1,995,600 |
| 2024/09/09 | 3,721 | 3,865 | 3,718 | 3,848 | 2,584,900 |
| 2024/09/06 | 3,860 | 4,068 | 3,848 | 3,853 | 4,863,800 |
| 2024/09/05 | 3,690 | 3,869 | 3,652 | 3,837 | 3,900,900 |
| 2024/09/04 | 3,743 | 3,789 | 3,724 | 3,734 | 2,591,000 |
| 2024/09/03 | 3,753 | 3,818 | 3,745 | 3,813 | 1,932,200 |
| 2024/09/02 | 3,779 | 3,787 | 3,716 | 3,752 | 1,301,700 |
| 2024/08/30 | 3,713 | 3,776 | 3,712 | 3,754 | 2,612,000 |
| 2024/08/29 | 3,717 | 3,773 | 3,703 | 3,749 | 1,818,500 |
| 2024/08/28 | 3,691 | 3,729 | 3,683 | 3,717 | 1,171,100 |
| 2024/08/27 | 3,679 | 3,720 | 3,661 | 3,696 | 1,428,700 |
| 2024/08/26 | 3,625 | 3,732 | 3,611 | 3,683 | 2,401,600 |
| 2024/08/23 | 3,567 | 3,652 | 3,564 | 3,638 | 1,675,500 |
| 2024/08/22 | 3,562 | 3,600 | 3,542 | 3,600 | 1,923,100 |
| 2024/08/21 | 3,528 | 3,580 | 3,520 | 3,555 | 2,010,900 |
| 2024/08/20 | 3,485 | 3,570 | 3,474 | 3,566 | 2,245,600 |
| 2024/08/19 | 3,529 | 3,535 | 3,469 | 3,476 | 1,359,400 |