日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

積水ハウス(1928)の株価時系列情報

積水ハウスの株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2018/01/18 2,142 2,144 2,122 2,124 4,253,600
2018/01/17 2,132 2,139 2,125 2,131 3,575,100
2018/01/16 2,119 2,133 2,113 2,129 3,162,500
2018/01/15 2,120 2,124 2,114 2,119 2,210,500
2018/01/12 2,122 2,126 2,104 2,109 4,301,200
2018/01/11 2,123 2,127 2,113 2,126 3,054,000
2018/01/10 2,128 2,140 2,108 2,123 5,227,900
2018/01/09 2,156 2,162 2,128 2,155 5,200,500
2018/01/05 2,089 2,107 2,081 2,106 3,094,600
2018/01/04 2,063 2,068 2,052 2,068 3,728,400
2017/12/29 2,048 2,049 2,034 2,036 1,441,900
2017/12/28 2,060 2,062 2,036 2,040 2,137,500
2017/12/27 2,051 2,058 2,044 2,056 1,671,300
2017/12/26 2,048 2,051 2,041 2,044 1,354,800
2017/12/25 2,043 2,046 2,034 2,044 1,400,500
2017/12/22 2,038 2,043 2,026 2,043 2,247,200
2017/12/21 2,034 2,035 2,020 2,027 2,272,900
2017/12/20 2,011 2,026 1,993 2,025 3,310,300
2017/12/19 2,026 2,028 2,018 2,020 2,382,400
2017/12/18 2,010 2,027 2,004 2,023 2,544,100
2017/12/15 2,038 2,042 2,012 2,027 3,013,400
2017/12/14 2,040 2,054 2,031 2,043 2,349,800
2017/12/13 2,061 2,063 2,038 2,040 3,343,600
2017/12/12 2,079 2,084 2,057 2,062 2,255,700
2017/12/11 2,062 2,081 2,043 2,077 4,033,000
2017/12/08 2,107 2,115 2,096 2,106 4,014,100
2017/12/07 2,061 2,087 2,057 2,067 2,756,000
2017/12/06 2,077 2,080 2,051 2,060 2,483,500
2017/12/05 2,075 2,088 2,069 2,080 2,247,000
2017/12/04 2,102 2,110 2,074 2,075 2,213,200
2017/12/01 2,100 2,100 2,073 2,083 2,284,700
2017/11/30 2,090 2,103 2,080 2,095 2,353,100
2017/11/29 2,089 2,089 2,072 2,084 1,654,300
2017/11/28 2,070 2,085 2,062 2,070 1,798,500
2017/11/27 2,094 2,102 2,069 2,071 1,857,300
2017/11/24 2,080 2,095 2,069 2,089 1,404,400
2017/11/22 2,103 2,114 2,090 2,098 1,986,800
2017/11/21 2,100 2,110 2,077 2,088 2,616,900
2017/11/20 2,096 2,102 2,082 2,086 2,155,300
2017/11/17 2,136 2,136 2,100 2,106 2,610,900
2017/11/16 2,068 2,105 2,065 2,096 2,497,500
2017/11/15 2,100 2,103 2,066 2,077 3,530,800
2017/11/14 2,112 2,136 2,110 2,117 2,019,100
2017/11/13 2,138 2,144 2,121 2,126 3,144,400
2017/11/10 2,156 2,176 2,156 2,162 2,432,500
2017/11/09 2,186 2,220 2,158 2,186 4,864,500
2017/11/08 2,168 2,175 2,161 2,174 1,859,200
2017/11/07 2,160 2,182 2,150 2,179 2,904,900
2017/11/06 2,150 2,156 2,135 2,144 2,562,900
2017/11/02 2,124 2,139 2,110 2,137 2,458,300
2017/11/01 2,119 2,134 2,108 2,128 2,700,500
2017/10/31 2,120 2,127 2,107 2,111 2,718,000
2017/10/30 2,131 2,131 2,110 2,121 6,481,200
2017/10/27 2,085 2,134 2,083 2,134 5,881,400
2017/10/26 2,055 2,065 2,051 2,065 2,608,700
2017/10/25 2,050 2,058 2,041 2,046 2,768,300
2017/10/24 2,022 2,045 2,021 2,044 2,342,900
2017/10/23 2,020 2,032 2,017 2,024 2,522,700
2017/10/20 2,013 2,018 1,997 2,009 2,799,600
2017/10/19 2,002 2,018 1,999 2,014 3,329,600
2017/10/18 1,982 2,000 1,981 1,998 2,061,300
2017/10/17 2,009 2,009 1,978 1,989 3,259,200
2017/10/16 1,993 2,018 1,991 2,003 4,409,000
2017/10/13 1,959 1,995 1,954 1,986 5,577,000
2017/10/12 1,960 1,970 1,957 1,960 2,446,200
2017/10/11 1,949 1,967 1,944 1,954 2,623,800
2017/10/10 1,950 1,953 1,936 1,952 3,332,400
2017/10/06 1,943 1,946 1,937 1,946 2,152,000
2017/10/05 1,937 1,943 1,932 1,940 1,611,700
2017/10/04 1,944 1,948 1,936 1,937 2,949,700
2017/10/03 1,902 1,930 1,902 1,928 2,957,600
2017/10/02 1,910 1,912 1,894 1,900 1,666,000
2017/09/29 1,885 1,901 1,880 1,897 2,249,500
2017/09/28 1,893 1,894 1,876 1,890 1,949,600
2017/09/27 1,881 1,890 1,872 1,886 2,118,600
2017/09/26 1,872 1,875 1,863 1,873 2,183,200
2017/09/25 1,879 1,888 1,873 1,874 2,446,600
2017/09/22 1,876 1,877 1,857 1,864 2,913,800
2017/09/21 1,879 1,892 1,876 1,878 2,891,300
2017/09/20 1,866 1,880 1,864 1,876 2,919,400
2017/09/19 1,867 1,870 1,853 1,866 3,711,200
2017/09/15 1,842 1,856 1,840 1,853 2,835,900
2017/09/14 1,855 1,866 1,848 1,849 3,056,800
2017/09/13 1,850 1,854 1,838 1,850 3,119,700
2017/09/12 1,854 1,856 1,840 1,850 2,669,100
2017/09/11 1,850 1,854 1,834 1,839 3,419,400
2017/09/08 1,880 1,888 1,824 1,831 7,907,300
2017/09/07 1,889 1,899 1,884 1,890 2,431,100
2017/09/06 1,866 1,882 1,855 1,877 2,680,100
2017/09/05 1,898 1,898 1,874 1,876 1,991,300
2017/09/04 1,913 1,918 1,887 1,894 1,698,100
2017/09/01 1,914 1,916 1,900 1,914 2,111,700
2017/08/31 1,902 1,918 1,898 1,904 3,363,500
2017/08/30 1,879 1,886 1,870 1,879 1,964,800
2017/08/29 1,868 1,875 1,861 1,874 1,850,700
2017/08/28 1,879 1,880 1,867 1,876 1,677,700
2017/08/25 1,877 1,880 1,868 1,873 1,604,100
2017/08/24 1,875 1,882 1,869 1,869 1,593,600
2017/08/23 1,890 1,891 1,873 1,878 1,907,900
2017/08/22 1,893 1,898 1,876 1,880 2,298,700
2017/08/21 1,895 1,898 1,887 1,893 1,479,500
2017/08/18 1,892 1,898 1,880 1,891 2,230,500
2017/08/17 1,923 1,925 1,915 1,917 1,349,700
2017/08/16 1,908 1,927 1,903 1,925 2,448,700
2017/08/15 1,887 1,917 1,883 1,916 2,377,800
2017/08/14 1,880 1,893 1,876 1,885 2,204,000
2017/08/10 1,904 1,909 1,896 1,904 2,230,600
2017/08/09 1,902 1,907 1,887 1,902 2,805,900
2017/08/08 1,915 1,918 1,905 1,906 2,075,400
2017/08/07 1,911 1,920 1,907 1,916 1,896,500
2017/08/04 1,908 1,910 1,896 1,904 1,863,200
2017/08/03 1,916 1,918 1,896 1,903 3,012,200
2017/08/02 1,930 1,932 1,917 1,924 1,321,900
2017/08/01 1,909 1,928 1,908 1,924 1,817,800
2017/07/31 1,895 1,917 1,885 1,912 2,175,700
2017/07/28 1,908 1,909 1,895 1,906 2,801,600
2017/07/27 1,918 1,926 1,908 1,908 3,656,600
2017/07/26 1,954 1,956 1,943 1,955 5,512,300
2017/07/25 1,935 1,936 1,925 1,932 2,535,800
2017/07/24 1,939 1,939 1,928 1,934 2,547,400
2017/07/21 1,936 1,940 1,927 1,936 1,887,700
2017/07/20 1,932 1,940 1,924 1,938 3,133,500
2017/07/19 1,930 1,944 1,921 1,933 3,309,500
2017/07/18 1,963 1,964 1,928 1,935 4,925,000
2017/07/14 1,973 1,975 1,962 1,964 2,838,300
2017/07/13 1,982 1,984 1,965 1,968 2,343,700
2017/07/12 1,980 1,984 1,972 1,976 2,509,100
2017/07/11 1,974 1,990 1,974 1,990 2,398,700
2017/07/10 1,976 1,979 1,965 1,977 1,907,100
2017/07/07 1,974 1,977 1,962 1,966 2,598,000
2017/07/06 1,969 1,987 1,962 1,983 2,797,900
2017/07/05 1,980 1,981 1,960 1,966 2,801,100
2017/07/04 1,990 1,990 1,971 1,975 2,348,600
2017/07/03 1,981 1,987 1,978 1,980 1,439,900
2017/06/30 1,989 1,990 1,971 1,980 2,516,800
2017/06/29 1,987 1,998 1,977 1,998 2,867,800
2017/06/28 1,972 1,981 1,966 1,975 2,028,900
2017/06/27 1,980 1,988 1,973 1,980 2,637,700
2017/06/26 1,974 1,977 1,962 1,972 1,285,000
2017/06/23 1,970 1,985 1,963 1,978 1,517,400
2017/06/22 1,983 1,985 1,966 1,973 1,855,500
2017/06/21 1,972 1,982 1,962 1,979 2,077,400
2017/06/20 1,997 1,997 1,973 1,973 2,324,900
2017/06/19 1,974 1,989 1,967 1,984 1,929,500
2017/06/16 1,990 1,996 1,969 1,978 3,285,200
2017/06/15 1,962 1,983 1,957 1,977 2,506,600
2017/06/14 1,980 1,981 1,952 1,963 2,694,100
2017/06/13 1,945 1,978 1,943 1,977 3,872,100
2017/06/12 1,950 1,983 1,924 1,945 5,208,800
2017/06/09 1,908 1,910 1,895 1,897 3,099,000
2017/06/08 1,933 1,934 1,906 1,910 2,782,200
2017/06/07 1,928 1,937 1,911 1,923 2,770,800
2017/06/06 1,948 1,955 1,934 1,940 3,110,700
2017/06/05 1,961 1,965 1,943 1,954 2,443,200
2017/06/02 1,930 1,953 1,929 1,949 3,690,200
2017/06/01 1,901 1,924 1,900 1,920 2,333,400
2017/05/31 1,898 1,901 1,887 1,900 2,315,200
2017/05/30 1,904 1,908 1,876 1,906 4,031,500
2017/05/29 1,902 1,910 1,891 1,910 1,980,600
2017/05/26 1,924 1,924 1,895 1,899 2,618,500
2017/05/25 1,891 1,920 1,891 1,912 2,692,600
2017/05/24 1,898 1,902 1,879 1,884 1,734,000
2017/05/23 1,891 1,903 1,883 1,886 2,200,800
2017/05/22 1,898 1,910 1,892 1,898 3,007,400
2017/05/19 1,883 1,894 1,880 1,885 2,606,600
2017/05/18 1,893 1,903 1,878 1,887 3,275,700
2017/05/17 1,902 1,918 1,897 1,918 2,423,500
2017/05/16 1,930 1,930 1,907 1,914 2,032,000
2017/05/15 1,908 1,935 1,907 1,927 3,144,000
2017/05/12 1,908 1,915 1,896 1,905 3,034,200
2017/05/11 1,912 1,915 1,893 1,909 3,959,100
2017/05/10 1,916 1,921 1,905 1,915 3,521,300
2017/05/09 1,895 1,915 1,890 1,904 3,862,300
2017/05/08 1,890 1,896 1,877 1,888 5,747,400
2017/05/02 1,841 1,866 1,837 1,862 2,113,700
2017/05/01 1,846 1,849 1,828 1,849 1,356,100
2017/04/28 1,850 1,858 1,844 1,850 2,977,900
2017/04/27 1,866 1,869 1,833 1,840 4,447,700
2017/04/26 1,869 1,869 1,853 1,868 3,531,200
2017/04/25 1,822 1,855 1,821 1,849 3,797,600
2017/04/24 1,832 1,838 1,816 1,834 3,533,500
2017/04/21 1,820 1,823 1,809 1,820 3,304,400
2017/04/20 1,819 1,839 1,813 1,820 3,571,300
2017/04/19 1,821 1,830 1,811 1,812 3,693,900
2017/04/18 1,827 1,832 1,815 1,820 3,771,300
2017/04/17 1,789 1,828 1,786 1,824 1,964,700
2017/04/14 1,814 1,818 1,788 1,799 2,473,100
2017/04/13 1,795 1,803 1,786 1,799 2,466,200
2017/04/12 1,796 1,811 1,792 1,810 3,575,800
2017/04/11 1,800 1,817 1,792 1,799 3,184,500
2017/04/10 1,800 1,807 1,788 1,800 2,407,900
2017/04/07 1,780 1,801 1,771 1,789 4,385,500
2017/04/06 1,794 1,797 1,752 1,761 3,725,000
2017/04/05 1,800 1,804 1,782 1,792 3,428,900
2017/04/04 1,825 1,830 1,796 1,801 3,788,400
2017/04/03 1,839 1,848 1,823 1,829 2,943,900
2017/03/31 1,864 1,864 1,831 1,831 3,028,700
2017/03/30 1,877 1,882 1,843 1,845 2,471,200
2017/03/29 1,900 1,905 1,882 1,889 2,820,300
2017/03/28 1,878 1,897 1,877 1,897 3,469,800
2017/03/27 1,871 1,879 1,847 1,861 2,818,500
2017/03/24 1,872 1,887 1,861 1,882 4,038,400
2017/03/23 1,882 1,885 1,871 1,883 2,498,400
2017/03/22 1,870 1,899 1,870 1,885 3,550,900
2017/03/21 1,898 1,909 1,890 1,909 2,828,300
2017/03/17 1,902 1,912 1,892 1,911 3,508,100
2017/03/16 1,871 1,908 1,866 1,908 4,128,300
2017/03/15 1,899 1,903 1,878 1,889 3,378,300
2017/03/14 1,916 1,919 1,902 1,918 2,727,300
2017/03/13 1,890 1,919 1,883 1,919 3,757,600
2017/03/10 1,871 1,913 1,870 1,885 7,731,800
2017/03/09 1,880 1,895 1,863 1,882 4,548,700
2017/03/08 1,822 1,874 1,819 1,864 5,842,100
2017/03/07 1,816 1,819 1,802 1,812 2,570,000
2017/03/06 1,814 1,818 1,804 1,815 1,456,800
2017/03/03 1,820 1,825 1,806 1,809 2,398,500
2017/03/02 1,833 1,835 1,815 1,820 2,287,100
2017/03/01 1,800 1,810 1,796 1,805 2,422,400
2017/02/28 1,809 1,815 1,794 1,796 2,733,100
2017/02/27 1,802 1,811 1,788 1,801 2,805,700
2017/02/24 1,801 1,826 1,799 1,815 2,192,100
2017/02/23 1,800 1,813 1,792 1,800 2,928,500
2017/02/22 1,828 1,828 1,809 1,813 2,069,500
2017/02/21 1,797 1,819 1,791 1,815 1,941,900
2017/02/20 1,795 1,802 1,776 1,798 2,348,600
2017/02/17 1,816 1,826 1,790 1,803 2,927,600
2017/02/16 1,852 1,853 1,822 1,824 3,080,100
2017/02/15 1,852 1,854 1,841 1,848 1,823,300
2017/02/14 1,857 1,857 1,838 1,839 2,091,300
2017/02/13 1,872 1,873 1,844 1,854 2,886,600
2017/02/10 1,858 1,868 1,846 1,868 3,231,700
2017/02/09 1,820 1,826 1,803 1,821 1,894,800
2017/02/08 1,805 1,824 1,805 1,822 1,697,800
2017/02/07 1,799 1,808 1,787 1,801 2,189,800
2017/02/06 1,820 1,823 1,804 1,811 1,773,100
2017/02/03 1,820 1,825 1,802 1,811 2,570,600
2017/02/02 1,840 1,841 1,802 1,806 2,548,600
2017/02/01 1,813 1,845 1,803 1,843 2,696,000
2017/01/31 1,835 1,838 1,822 1,829 3,045,200
2017/01/30 1,852 1,857 1,843 1,853 2,455,900
2017/01/27 1,851 1,860 1,847 1,847 3,765,400
2017/01/26 1,883 1,888 1,869 1,882 7,430,200
2017/01/25 1,886 1,895 1,865 1,872 3,310,500
2017/01/24 1,876 1,885 1,861 1,866 3,302,300
2017/01/23 1,905 1,905 1,881 1,881 3,952,900
2017/01/20 1,917 1,926 1,911 1,915 2,808,600
2017/01/19 1,940 1,945 1,909 1,916 3,068,400
2017/01/18 1,899 1,929 1,895 1,924 2,863,600
2017/01/17 1,940 1,940 1,905 1,907 2,915,900
2017/01/16 1,970 1,972 1,944 1,946 2,818,600
2017/01/13 1,955 1,978 1,945 1,978 2,961,300
2017/01/12 1,964 1,969 1,938 1,954 3,522,300
2017/01/11 1,978 1,978 1,964 1,968 2,471,800
2017/01/10 1,994 1,994 1,962 1,965 3,677,300
2017/01/06 1,977 1,999 1,974 1,991 2,741,100
2017/01/05 1,992 1,998 1,975 1,978 3,041,100
2017/01/04 1,963 1,989 1,963 1,987 3,070,500
2016/12/30 1,940 1,954 1,931 1,946 2,002,600
2016/12/29 1,953 1,954 1,934 1,946 2,821,100
2016/12/28 1,956 1,962 1,948 1,961 1,868,700
2016/12/27 1,950 1,964 1,942 1,948 1,965,000
2016/12/26 1,971 1,974 1,953 1,956 2,126,500
2016/12/22 1,963 1,963 1,946 1,961 2,649,600
2016/12/21 1,962 1,964 1,934 1,943 2,946,600
2016/12/20 1,944 1,953 1,937 1,948 2,469,300
2016/12/19 1,901 1,929 1,901 1,925 1,927,300
2016/12/16 1,930 1,939 1,910 1,917 3,479,500
2016/12/15 1,920 1,932 1,901 1,902 3,745,500
2016/12/14 1,943 1,943 1,917 1,918 2,875,900
2016/12/13 1,918 1,950 1,906 1,949 3,309,300
2016/12/12 1,943 1,954 1,910 1,915 3,708,700
2016/12/09 1,945 1,945 1,917 1,931 5,477,400
2016/12/08 1,870 1,899 1,867 1,899 3,641,100
2016/12/07 1,863 1,864 1,834 1,849 2,451,700
2016/12/06 1,854 1,861 1,844 1,846 2,928,300
2016/12/05 1,834 1,846 1,819 1,824 2,564,400
2016/12/02 1,863 1,875 1,839 1,849 3,634,700
2016/12/01 1,895 1,896 1,872 1,877 3,884,300
2016/11/30 1,871 1,881 1,863 1,870 3,382,800
2016/11/29 1,860 1,875 1,856 1,862 2,568,200
2016/11/28 1,850 1,873 1,846 1,866 4,235,000
2016/11/25 1,836 1,846 1,826 1,838 2,958,200
2016/11/24 1,800 1,819 1,799 1,816 3,341,500
2016/11/22 1,776 1,786 1,766 1,775 2,338,900
2016/11/21 1,770 1,784 1,766 1,783 2,749,700
2016/11/18 1,765 1,772 1,758 1,759 2,680,400
2016/11/17 1,742 1,761 1,736 1,754 3,043,200
2016/11/16 1,732 1,743 1,722 1,734 2,382,600
2016/11/15 1,723 1,737 1,711 1,722 1,927,500
2016/11/14 1,711 1,729 1,701 1,725 2,403,900
2016/11/11 1,730 1,742 1,689 1,694 3,820,300
2016/11/10 1,694 1,713 1,689 1,703 4,084,400
2016/11/09 1,710 1,722 1,597 1,615 5,815,300
2016/11/08 1,713 1,720 1,697 1,702 1,825,700
2016/11/07 1,710 1,715 1,696 1,712 2,500,400
2016/11/04 1,715 1,716 1,672 1,681 2,511,500
2016/11/02 1,720 1,727 1,703 1,713 1,907,300
2016/11/01 1,735 1,748 1,723 1,747 2,171,900
2016/10/31 1,733 1,741 1,721 1,737 2,320,500
2016/10/28 1,714 1,746 1,713 1,744 5,171,900

このページの先頭へ