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 |
|---|---|---|---|---|---|
| 2024/04/19 | 3,384 | 3,400 | 3,311 | 3,350 | 1,913,500 |
| 2024/04/18 | 3,333 | 3,390 | 3,333 | 3,364 | 1,294,400 |
| 2024/04/17 | 3,399 | 3,408 | 3,338 | 3,351 | 2,242,700 |
| 2024/04/16 | 3,502 | 3,516 | 3,418 | 3,434 | 3,072,500 |
| 2024/04/15 | 3,512 | 3,560 | 3,509 | 3,547 | 1,677,000 |
| 2024/04/12 | 3,582 | 3,590 | 3,545 | 3,566 | 1,976,700 |
| 2024/04/11 | 3,473 | 3,540 | 3,467 | 3,523 | 2,161,300 |
| 2024/04/10 | 3,553 | 3,562 | 3,532 | 3,543 | 1,233,000 |
| 2024/04/09 | 3,540 | 3,546 | 3,512 | 3,533 | 1,282,300 |
| 2024/04/08 | 3,520 | 3,553 | 3,507 | 3,523 | 1,564,400 |
| 2024/04/05 | 3,490 | 3,507 | 3,448 | 3,496 | 2,050,600 |
| 2024/04/04 | 3,520 | 3,564 | 3,509 | 3,514 | 2,718,700 |
| 2024/04/03 | 3,505 | 3,510 | 3,457 | 3,457 | 2,346,900 |
| 2024/04/02 | 3,489 | 3,518 | 3,462 | 3,479 | 2,169,300 |
| 2024/04/01 | 3,535 | 3,542 | 3,471 | 3,482 | 1,998,700 |
| 2024/03/29 | 3,453 | 3,537 | 3,445 | 3,515 | 2,776,500 |
| 2024/03/28 | 3,430 | 3,472 | 3,419 | 3,434 | 2,575,100 |
| 2024/03/27 | 3,424 | 3,514 | 3,419 | 3,478 | 3,121,900 |
| 2024/03/26 | 3,386 | 3,419 | 3,380 | 3,398 | 1,844,300 |
| 2024/03/25 | 3,467 | 3,471 | 3,410 | 3,414 | 1,824,200 |
| 2024/03/22 | 3,475 | 3,491 | 3,447 | 3,463 | 2,805,100 |
| 2024/03/21 | 3,455 | 3,472 | 3,428 | 3,459 | 2,505,800 |
| 2024/03/19 | 3,344 | 3,405 | 3,340 | 3,403 | 2,200,000 |
| 2024/03/18 | 3,353 | 3,383 | 3,336 | 3,353 | 2,138,200 |
| 2024/03/15 | 3,330 | 3,368 | 3,319 | 3,334 | 2,910,400 |
| 2024/03/14 | 3,319 | 3,360 | 3,301 | 3,328 | 2,508,000 |
| 2024/03/13 | 3,337 | 3,378 | 3,325 | 3,326 | 2,438,600 |
| 2024/03/12 | 3,301 | 3,321 | 3,264 | 3,321 | 1,933,400 |
| 2024/03/11 | 3,460 | 3,460 | 3,292 | 3,321 | 3,270,500 |
| 2024/03/08 | 3,400 | 3,473 | 3,358 | 3,473 | 5,499,700 |
| 2024/03/07 | 3,460 | 3,481 | 3,388 | 3,395 | 2,788,400 |
| 2024/03/06 | 3,395 | 3,444 | 3,376 | 3,437 | 4,306,500 |
| 2024/03/05 | 3,347 | 3,383 | 3,328 | 3,375 | 1,893,500 |
| 2024/03/04 | 3,378 | 3,389 | 3,353 | 3,360 | 1,890,200 |
| 2024/03/01 | 3,330 | 3,383 | 3,330 | 3,378 | 2,101,100 |
| 2024/02/29 | 3,349 | 3,358 | 3,316 | 3,340 | 5,209,200 |
| 2024/02/28 | 3,344 | 3,347 | 3,298 | 3,320 | 1,801,500 |
| 2024/02/27 | 3,300 | 3,355 | 3,294 | 3,330 | 2,166,000 |
| 2024/02/26 | 3,366 | 3,369 | 3,326 | 3,326 | 2,501,900 |
| 2024/02/22 | 3,343 | 3,392 | 3,340 | 3,372 | 3,660,800 |
| 2024/02/21 | 3,295 | 3,339 | 3,293 | 3,337 | 2,176,100 |
| 2024/02/20 | 3,300 | 3,306 | 3,275 | 3,290 | 1,438,000 |
| 2024/02/19 | 3,312 | 3,312 | 3,274 | 3,292 | 1,275,300 |
| 2024/02/16 | 3,285 | 3,330 | 3,273 | 3,317 | 4,639,600 |
| 2024/02/15 | 3,250 | 3,261 | 3,225 | 3,261 | 2,014,800 |
| 2024/02/14 | 3,267 | 3,272 | 3,217 | 3,235 | 2,125,000 |
| 2024/02/13 | 3,267 | 3,270 | 3,221 | 3,267 | 2,499,500 |
| 2024/02/09 | 3,262 | 3,287 | 3,235 | 3,259 | 2,707,400 |
| 2024/02/08 | 3,264 | 3,291 | 3,223 | 3,284 | 2,899,200 |
| 2024/02/07 | 3,211 | 3,263 | 3,210 | 3,263 | 3,070,000 |
| 2024/02/06 | 3,280 | 3,285 | 3,216 | 3,221 | 3,097,500 |
| 2024/02/05 | 3,312 | 3,319 | 3,275 | 3,296 | 3,089,500 |
| 2024/02/02 | 3,314 | 3,338 | 3,293 | 3,320 | 2,430,400 |
| 2024/02/01 | 3,339 | 3,339 | 3,301 | 3,317 | 2,105,200 |
| 2024/01/31 | 3,300 | 3,348 | 3,291 | 3,347 | 3,247,600 |
| 2024/01/30 | 3,319 | 3,330 | 3,301 | 3,320 | 5,766,600 |
| 2024/01/29 | 3,380 | 3,397 | 3,365 | 3,375 | 10,379,000 |
| 2024/01/26 | 3,370 | 3,395 | 3,352 | 3,388 | 4,765,200 |
| 2024/01/25 | 3,377 | 3,395 | 3,357 | 3,385 | 3,662,700 |
| 2024/01/24 | 3,348 | 3,383 | 3,341 | 3,373 | 6,004,200 |
| 2024/01/23 | 3,462 | 3,494 | 3,424 | 3,439 | 4,275,100 |
| 2024/01/22 | 3,420 | 3,495 | 3,419 | 3,485 | 4,132,200 |
| 2024/01/19 | 3,400 | 3,402 | 3,341 | 3,390 | 6,729,600 |
| 2024/01/18 | 3,337 | 3,347 | 3,304 | 3,306 | 2,906,900 |
| 2024/01/17 | 3,384 | 3,419 | 3,336 | 3,336 | 3,383,500 |
| 2024/01/16 | 3,390 | 3,405 | 3,370 | 3,379 | 2,664,900 |
| 2024/01/15 | 3,324 | 3,369 | 3,320 | 3,368 | 2,286,200 |
| 2024/01/12 | 3,344 | 3,345 | 3,296 | 3,312 | 3,692,400 |
| 2024/01/11 | 3,314 | 3,330 | 3,296 | 3,316 | 2,834,600 |
| 2024/01/10 | 3,269 | 3,300 | 3,257 | 3,287 | 2,593,300 |
| 2024/01/09 | 3,270 | 3,289 | 3,240 | 3,240 | 3,152,400 |
| 2024/01/05 | 3,197 | 3,260 | 3,196 | 3,227 | 2,565,200 |
| 2024/01/04 | 3,165 | 3,198 | 3,124 | 3,191 | 2,921,800 |
| 2023/12/29 | 3,109 | 3,142 | 3,107 | 3,132 | 1,788,900 |
| 2023/12/28 | 3,083 | 3,112 | 3,083 | 3,105 | 1,128,500 |
| 2023/12/27 | 3,057 | 3,082 | 3,054 | 3,073 | 1,455,300 |
| 2023/12/26 | 3,075 | 3,079 | 3,035 | 3,047 | 1,184,500 |
| 2023/12/25 | 3,060 | 3,076 | 3,047 | 3,059 | 1,193,400 |
| 2023/12/22 | 3,025 | 3,043 | 3,008 | 3,026 | 1,401,600 |
| 2023/12/21 | 2,998 | 3,027 | 2,988 | 3,025 | 1,369,000 |
| 2023/12/20 | 3,009 | 3,020 | 2,997 | 2,997 | 1,630,000 |
| 2023/12/19 | 3,025 | 3,028 | 2,958 | 2,989 | 2,868,100 |
| 2023/12/18 | 3,048 | 3,053 | 2,999 | 3,029 | 1,549,600 |
| 2023/12/15 | 3,096 | 3,105 | 3,067 | 3,070 | 2,431,800 |
| 2023/12/14 | 3,069 | 3,077 | 3,025 | 3,068 | 1,829,900 |
| 2023/12/13 | 3,070 | 3,081 | 3,053 | 3,065 | 1,383,800 |
| 2023/12/12 | 3,086 | 3,097 | 3,069 | 3,069 | 1,792,200 |
| 2023/12/11 | 3,005 | 3,060 | 3,002 | 3,050 | 2,369,300 |
| 2023/12/08 | 3,065 | 3,075 | 2,986 | 2,989 | 3,651,200 |
| 2023/12/07 | 3,121 | 3,128 | 3,102 | 3,120 | 2,141,100 |
| 2023/12/06 | 3,080 | 3,137 | 3,078 | 3,137 | 1,952,900 |
| 2023/12/05 | 3,074 | 3,099 | 3,068 | 3,077 | 1,599,900 |
| 2023/12/04 | 3,061 | 3,089 | 3,050 | 3,073 | 1,543,700 |
| 2023/12/01 | 3,061 | 3,087 | 3,048 | 3,068 | 2,000,100 |
| 2023/11/30 | 3,015 | 3,029 | 2,974 | 3,029 | 3,140,500 |
| 2023/11/29 | 3,046 | 3,053 | 3,012 | 3,024 | 1,382,600 |
| 2023/11/28 | 3,055 | 3,059 | 3,030 | 3,051 | 1,543,800 |
| 2023/11/27 | 3,065 | 3,065 | 3,044 | 3,045 | 1,510,600 |
| 2023/11/24 | 3,079 | 3,081 | 3,042 | 3,052 | 970,800 |
| 2023/11/22 | 3,020 | 3,057 | 3,012 | 3,050 | 1,081,300 |
| 2023/11/21 | 3,020 | 3,038 | 3,008 | 3,024 | 1,605,000 |
| 2023/11/20 | 3,050 | 3,055 | 3,013 | 3,021 | 1,126,700 |
| 2023/11/17 | 3,025 | 3,045 | 3,006 | 3,044 | 2,262,400 |
| 2023/11/16 | 3,020 | 3,045 | 2,992 | 3,000 | 1,792,100 |
| 2023/11/15 | 3,045 | 3,050 | 3,019 | 3,046 | 2,066,900 |
| 2023/11/14 | 3,015 | 3,044 | 3,004 | 3,026 | 1,567,700 |
| 2023/11/13 | 3,015 | 3,019 | 2,985 | 2,991 | 1,241,600 |
| 2023/11/10 | 2,975 | 3,004 | 2,967 | 2,992 | 1,762,400 |
| 2023/11/09 | 2,924 | 2,992 | 2,920 | 2,978 | 1,448,800 |
| 2023/11/08 | 2,993 | 2,995 | 2,941 | 2,941 | 1,324,300 |
| 2023/11/07 | 2,996 | 3,018 | 2,966 | 2,978 | 1,401,300 |
| 2023/11/06 | 3,005 | 3,022 | 2,988 | 3,004 | 2,082,100 |
| 2023/11/02 | 2,999 | 3,000 | 2,948 | 2,963 | 1,639,800 |
| 2023/11/01 | 2,975 | 2,977 | 2,947 | 2,963 | 2,140,900 |
| 2023/10/31 | 2,904 | 2,948 | 2,880 | 2,939 | 2,339,900 |
| 2023/10/30 | 2,880 | 2,880 | 2,853 | 2,877 | 1,485,200 |
| 2023/10/27 | 2,877 | 2,902 | 2,865 | 2,895 | 1,803,400 |
| 2023/10/26 | 2,877 | 2,878 | 2,839 | 2,861 | 2,139,400 |
| 2023/10/25 | 2,883 | 2,912 | 2,878 | 2,890 | 2,161,800 |
| 2023/10/24 | 2,866 | 2,868 | 2,811 | 2,858 | 2,178,200 |
| 2023/10/23 | 2,859 | 2,860 | 2,834 | 2,840 | 1,513,100 |
| 2023/10/20 | 2,847 | 2,880 | 2,831 | 2,866 | 2,896,500 |
| 2023/10/19 | 2,823 | 2,866 | 2,814 | 2,856 | 2,481,800 |
| 2023/10/18 | 2,860 | 2,870 | 2,823 | 2,839 | 1,904,500 |
| 2023/10/17 | 2,848 | 2,868 | 2,830 | 2,850 | 1,794,200 |
| 2023/10/16 | 2,846 | 2,847 | 2,807 | 2,821 | 1,912,800 |
| 2023/10/13 | 2,839 | 2,862 | 2,836 | 2,846 | 1,952,800 |
| 2023/10/12 | 2,871 | 2,883 | 2,857 | 2,873 | 1,900,800 |
| 2023/10/11 | 2,860 | 2,869 | 2,851 | 2,856 | 1,789,000 |
| 2023/10/10 | 2,863 | 2,882 | 2,851 | 2,869 | 2,403,700 |
| 2023/10/06 | 2,809 | 2,849 | 2,803 | 2,829 | 2,016,900 |
| 2023/10/05 | 2,778 | 2,827 | 2,757 | 2,825 | 2,900,300 |
| 2023/10/04 | 2,790 | 2,800 | 2,745 | 2,759 | 3,414,500 |
| 2023/10/03 | 2,900 | 2,901 | 2,826 | 2,836 | 3,027,900 |
| 2023/10/02 | 2,994 | 2,995 | 2,910 | 2,914 | 2,751,900 |
| 2023/09/29 | 3,021 | 3,024 | 2,962 | 2,977 | 2,553,700 |
| 2023/09/28 | 3,017 | 3,042 | 2,990 | 3,010 | 2,089,500 |
| 2023/09/27 | 3,014 | 3,029 | 2,976 | 3,029 | 2,773,900 |
| 2023/09/26 | 3,036 | 3,043 | 3,011 | 3,029 | 1,724,900 |
| 2023/09/25 | 3,056 | 3,057 | 3,014 | 3,034 | 1,683,000 |
| 2023/09/22 | 3,019 | 3,032 | 3,003 | 3,007 | 2,783,100 |
| 2023/09/21 | 3,065 | 3,099 | 3,062 | 3,064 | 3,022,100 |
| 2023/09/20 | 3,127 | 3,128 | 3,041 | 3,047 | 2,674,500 |
| 2023/09/19 | 3,133 | 3,136 | 3,102 | 3,124 | 2,568,200 |
| 2023/09/15 | 3,140 | 3,172 | 3,135 | 3,147 | 3,399,200 |
| 2023/09/14 | 3,090 | 3,109 | 3,057 | 3,100 | 2,570,900 |
| 2023/09/13 | 3,065 | 3,085 | 3,024 | 3,030 | 2,215,500 |
| 2023/09/12 | 3,054 | 3,079 | 3,043 | 3,072 | 1,677,700 |
| 2023/09/11 | 3,078 | 3,084 | 3,037 | 3,074 | 1,774,400 |
| 2023/09/08 | 3,081 | 3,141 | 3,060 | 3,073 | 4,389,900 |
| 2023/09/07 | 3,065 | 3,110 | 3,061 | 3,081 | 2,681,400 |
| 2023/09/06 | 3,050 | 3,072 | 3,049 | 3,065 | 2,043,300 |
| 2023/09/05 | 3,049 | 3,062 | 3,040 | 3,057 | 1,649,900 |
| 2023/09/04 | 3,014 | 3,054 | 3,002 | 3,053 | 1,940,600 |
| 2023/09/01 | 2,952 | 3,023 | 2,945 | 3,017 | 2,572,000 |
| 2023/08/31 | 2,959 | 2,974 | 2,941 | 2,971 | 4,749,400 |
| 2023/08/30 | 2,927 | 2,958 | 2,914 | 2,938 | 2,020,200 |
| 2023/08/29 | 2,934 | 2,943 | 2,921 | 2,937 | 1,698,100 |
| 2023/08/28 | 2,925 | 2,934 | 2,910 | 2,934 | 1,498,000 |
| 2023/08/25 | 2,883 | 2,914 | 2,880 | 2,900 | 2,063,000 |
| 2023/08/24 | 2,883 | 2,909 | 2,869 | 2,901 | 1,269,500 |
| 2023/08/23 | 2,848 | 2,885 | 2,844 | 2,881 | 1,334,100 |
| 2023/08/22 | 2,850 | 2,868 | 2,847 | 2,862 | 1,853,700 |
| 2023/08/21 | 2,858 | 2,868 | 2,843 | 2,849 | 1,918,000 |
| 2023/08/18 | 2,860 | 2,866 | 2,820 | 2,836 | 1,958,700 |
| 2023/08/17 | 2,890 | 2,894 | 2,853 | 2,885 | 1,763,000 |
| 2023/08/16 | 2,885 | 2,904 | 2,878 | 2,897 | 1,652,800 |
| 2023/08/15 | 2,932 | 2,934 | 2,884 | 2,893 | 1,422,000 |
| 2023/08/14 | 2,913 | 2,938 | 2,902 | 2,920 | 2,568,800 |
| 2023/08/10 | 2,902 | 2,916 | 2,897 | 2,913 | 2,518,100 |
| 2023/08/09 | 2,894 | 2,906 | 2,878 | 2,902 | 1,928,000 |
| 2023/08/08 | 2,888 | 2,905 | 2,880 | 2,904 | 1,873,900 |
| 2023/08/07 | 2,843 | 2,887 | 2,838 | 2,874 | 1,991,500 |
| 2023/08/04 | 2,850 | 2,874 | 2,836 | 2,845 | 1,494,400 |
| 2023/08/03 | 2,879 | 2,881 | 2,856 | 2,864 | 1,798,400 |
| 2023/08/02 | 2,895 | 2,900 | 2,876 | 2,885 | 2,040,900 |
| 2023/08/01 | 2,902 | 2,910 | 2,888 | 2,910 | 2,679,500 |
| 2023/07/31 | 2,873 | 2,901 | 2,861 | 2,899 | 3,636,200 |
| 2023/07/28 | 2,817 | 2,866 | 2,800 | 2,850 | 4,994,500 |
| 2023/07/27 | 2,911 | 2,919 | 2,895 | 2,911 | 6,129,000 |
| 2023/07/26 | 2,931 | 2,933 | 2,905 | 2,925 | 2,515,400 |
| 2023/07/25 | 2,936 | 2,945 | 2,924 | 2,930 | 3,159,700 |
| 2023/07/24 | 2,936 | 2,949 | 2,934 | 2,937 | 2,052,400 |
| 2023/07/21 | 2,920 | 2,935 | 2,905 | 2,920 | 2,489,000 |
| 2023/07/20 | 2,910 | 2,923 | 2,895 | 2,910 | 2,208,400 |
| 2023/07/19 | 2,900 | 2,908 | 2,878 | 2,905 | 2,233,500 |
| 2023/07/18 | 2,860 | 2,901 | 2,860 | 2,888 | 2,545,100 |
| 2023/07/14 | 2,835 | 2,867 | 2,831 | 2,855 | 2,088,500 |
| 2023/07/13 | 2,831 | 2,858 | 2,819 | 2,837 | 2,316,100 |
| 2023/07/12 | 2,867 | 2,868 | 2,838 | 2,840 | 2,276,100 |
| 2023/07/11 | 2,881 | 2,886 | 2,842 | 2,844 | 2,166,500 |
| 2023/07/10 | 2,880 | 2,896 | 2,859 | 2,862 | 2,336,400 |
| 2023/07/07 | 2,885 | 2,892 | 2,865 | 2,865 | 2,725,600 |
| 2023/07/06 | 2,931 | 2,935 | 2,902 | 2,902 | 2,966,900 |
| 2023/07/05 | 2,941 | 2,944 | 2,927 | 2,939 | 2,035,100 |
| 2023/07/04 | 2,950 | 2,960 | 2,939 | 2,941 | 2,213,500 |
| 2023/07/03 | 2,930 | 2,961 | 2,930 | 2,951 | 2,269,300 |
| 2023/06/30 | 2,900 | 2,912 | 2,891 | 2,906 | 2,786,600 |
| 2023/06/29 | 2,920 | 2,940 | 2,896 | 2,908 | 2,555,200 |
| 2023/06/28 | 2,871 | 2,899 | 2,851 | 2,899 | 3,016,700 |