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 |
|---|---|---|---|---|---|
| 2026/05/12 | 3,418 | 3,472 | 3,408 | 3,459 | 2,004,100 |
| 2026/05/11 | 3,371 | 3,430 | 3,370 | 3,430 | 2,325,000 |
| 2026/05/08 | 3,431 | 3,432 | 3,382 | 3,407 | 2,427,600 |
| 2026/05/07 | 3,403 | 3,446 | 3,403 | 3,431 | 3,127,300 |
| 2026/05/01 | 3,402 | 3,420 | 3,378 | 3,417 | 1,649,700 |
| 2026/04/30 | 3,428 | 3,428 | 3,371 | 3,410 | 2,896,400 |
| 2026/04/28 | 3,400 | 3,455 | 3,395 | 3,455 | 2,022,500 |
| 2026/04/27 | 3,376 | 3,403 | 3,366 | 3,390 | 2,237,900 |
| 2026/04/24 | 3,419 | 3,429 | 3,381 | 3,388 | 1,790,400 |
| 2026/04/23 | 3,450 | 3,459 | 3,407 | 3,429 | 1,961,500 |
| 2026/04/22 | 3,486 | 3,488 | 3,451 | 3,462 | 1,946,500 |
| 2026/04/21 | 3,515 | 3,518 | 3,475 | 3,484 | 1,605,200 |
| 2026/04/20 | 3,509 | 3,519 | 3,489 | 3,519 | 2,058,000 |
| 2026/04/17 | 3,497 | 3,511 | 3,481 | 3,481 | 1,780,000 |
| 2026/04/16 | 3,508 | 3,518 | 3,489 | 3,498 | 2,266,000 |
| 2026/04/15 | 3,507 | 3,544 | 3,495 | 3,515 | 2,966,800 |
| 2026/04/14 | 3,598 | 3,599 | 3,453 | 3,468 | 3,927,700 |
| 2026/04/13 | 3,627 | 3,651 | 3,585 | 3,588 | 2,004,700 |
| 2026/04/10 | 3,663 | 3,664 | 3,627 | 3,649 | 2,165,700 |
| 2026/04/09 | 3,680 | 3,696 | 3,623 | 3,635 | 2,809,400 |
| 2026/04/08 | 3,652 | 3,652 | 3,615 | 3,626 | 2,259,000 |
| 2026/04/07 | 3,589 | 3,602 | 3,562 | 3,578 | 1,445,500 |
| 2026/04/06 | 3,575 | 3,580 | 3,557 | 3,564 | 1,057,400 |
| 2026/04/03 | 3,580 | 3,622 | 3,554 | 3,560 | 1,345,000 |
| 2026/03/27 | 3,544 | 3,572 | 3,540 | 3,551 | 3,470,900 |
| 2026/03/26 | 3,533 | 3,544 | 3,505 | 3,544 | 1,980,100 |
| 2026/03/25 | 3,550 | 3,564 | 3,507 | 3,520 | 1,949,600 |
| 2026/03/24 | 3,483 | 3,509 | 3,465 | 3,494 | 2,235,000 |
| 2026/03/23 | 3,485 | 3,490 | 3,437 | 3,451 | 3,010,500 |
| 2026/03/19 | 3,555 | 3,573 | 3,490 | 3,490 | 4,034,300 |
| 2026/03/18 | 3,562 | 3,610 | 3,562 | 3,608 | 1,580,800 |
| 2026/03/17 | 3,556 | 3,582 | 3,544 | 3,546 | 1,158,800 |
| 2026/03/16 | 3,550 | 3,576 | 3,532 | 3,536 | 1,421,400 |
| 2026/03/13 | 3,501 | 3,582 | 3,501 | 3,543 | 2,418,600 |
| 2026/03/12 | 3,566 | 3,578 | 3,523 | 3,544 | 2,149,700 |
| 2026/03/11 | 3,615 | 3,645 | 3,607 | 3,610 | 2,132,500 |
| 2026/03/10 | 3,624 | 3,653 | 3,598 | 3,606 | 3,151,100 |
| 2026/03/09 | 3,460 | 3,589 | 3,451 | 3,583 | 4,120,300 |
| 2026/03/06 | 3,559 | 3,595 | 3,518 | 3,568 | 3,364,700 |
| 2026/03/05 | 3,680 | 3,685 | 3,513 | 3,565 | 4,308,700 |
| 2026/03/04 | 3,615 | 3,621 | 3,554 | 3,601 | 3,619,600 |
| 2026/03/03 | 3,750 | 3,776 | 3,655 | 3,670 | 2,307,800 |
| 2026/03/02 | 3,760 | 3,812 | 3,725 | 3,812 | 2,206,500 |
| 2026/02/27 | 3,802 | 3,826 | 3,768 | 3,826 | 4,652,200 |
| 2026/02/26 | 3,806 | 3,832 | 3,786 | 3,800 | 2,815,400 |
| 2026/02/25 | 3,785 | 3,816 | 3,769 | 3,792 | 2,615,000 |
| 2026/02/24 | 3,770 | 3,797 | 3,752 | 3,769 | 2,262,700 |
| 2026/02/20 | 3,755 | 3,760 | 3,707 | 3,753 | 2,221,700 |
| 2026/02/19 | 3,760 | 3,782 | 3,730 | 3,777 | 1,956,800 |
| 2026/02/18 | 3,733 | 3,797 | 3,733 | 3,792 | 2,401,300 |
| 2026/02/17 | 3,721 | 3,729 | 3,697 | 3,719 | 1,586,400 |
| 2026/02/16 | 3,741 | 3,741 | 3,679 | 3,692 | 1,888,200 |
| 2026/02/13 | 3,771 | 3,780 | 3,728 | 3,742 | 2,832,500 |
| 2026/02/12 | 3,713 | 3,763 | 3,713 | 3,762 | 3,404,100 |
| 2026/02/10 | 3,618 | 3,698 | 3,609 | 3,698 | 3,581,600 |
| 2026/02/09 | 3,652 | 3,674 | 3,621 | 3,640 | 4,374,800 |
| 2026/02/06 | 3,583 | 3,623 | 3,556 | 3,623 | 3,793,600 |
| 2026/02/05 | 3,560 | 3,585 | 3,545 | 3,583 | 4,552,600 |
| 2026/02/04 | 3,454 | 3,530 | 3,450 | 3,506 | 4,949,400 |
| 2026/02/03 | 3,448 | 3,490 | 3,444 | 3,490 | 2,860,100 |
| 2026/02/02 | 3,473 | 3,482 | 3,436 | 3,447 | 2,876,500 |
| 2026/01/30 | 3,443 | 3,446 | 3,405 | 3,438 | 3,387,800 |
| 2026/01/29 | 3,372 | 3,425 | 3,358 | 3,420 | 6,791,100 |
| 2026/01/28 | 3,500 | 3,521 | 3,477 | 3,478 | 10,098,400 |
| 2026/01/27 | 3,518 | 3,528 | 3,500 | 3,528 | 6,760,600 |
| 2026/01/26 | 3,524 | 3,552 | 3,511 | 3,520 | 5,403,900 |
| 2026/01/23 | 3,606 | 3,614 | 3,570 | 3,575 | 3,770,900 |
| 2026/01/22 | 3,562 | 3,601 | 3,551 | 3,594 | 3,081,800 |
| 2026/01/21 | 3,550 | 3,565 | 3,532 | 3,560 | 3,695,900 |
| 2026/01/20 | 3,616 | 3,617 | 3,590 | 3,593 | 3,619,200 |
| 2026/01/19 | 3,628 | 3,630 | 3,593 | 3,616 | 3,333,800 |
| 2026/01/16 | 3,609 | 3,652 | 3,596 | 3,647 | 2,861,700 |
| 2026/01/15 | 3,596 | 3,640 | 3,590 | 3,631 | 2,917,800 |
| 2026/01/14 | 3,610 | 3,615 | 3,579 | 3,579 | 3,673,300 |
| 2026/01/13 | 3,560 | 3,593 | 3,537 | 3,593 | 3,919,600 |
| 2026/01/09 | 3,520 | 3,527 | 3,500 | 3,510 | 2,648,700 |
| 2026/01/08 | 3,495 | 3,505 | 3,477 | 3,480 | 3,771,700 |
| 2026/01/07 | 3,524 | 3,529 | 3,507 | 3,512 | 2,926,900 |
| 2026/01/06 | 3,503 | 3,555 | 3,502 | 3,524 | 3,128,100 |
| 2026/01/05 | 3,531 | 3,538 | 3,496 | 3,502 | 3,138,600 |
| 2025/12/30 | 3,514 | 3,535 | 3,493 | 3,498 | 2,411,900 |
| 2025/12/29 | 3,498 | 3,510 | 3,476 | 3,506 | 2,216,600 |
| 2025/12/26 | 3,497 | 3,512 | 3,474 | 3,474 | 1,376,700 |
| 2025/12/25 | 3,461 | 3,486 | 3,452 | 3,481 | 1,188,300 |
| 2025/12/24 | 3,442 | 3,446 | 3,428 | 3,432 | 1,394,400 |
| 2025/12/23 | 3,430 | 3,445 | 3,420 | 3,429 | 1,371,300 |
| 2025/12/22 | 3,428 | 3,438 | 3,412 | 3,422 | 1,884,900 |
| 2025/12/19 | 3,439 | 3,451 | 3,427 | 3,428 | 2,979,800 |
| 2025/12/18 | 3,411 | 3,459 | 3,400 | 3,442 | 2,564,700 |
| 2025/12/17 | 3,424 | 3,436 | 3,408 | 3,412 | 1,707,500 |
| 2025/12/16 | 3,485 | 3,485 | 3,442 | 3,442 | 1,635,700 |
| 2025/12/15 | 3,460 | 3,488 | 3,448 | 3,487 | 2,113,000 |
| 2025/12/12 | 3,399 | 3,470 | 3,396 | 3,460 | 2,169,400 |
| 2025/12/11 | 3,460 | 3,464 | 3,414 | 3,417 | 1,461,500 |
| 2025/12/10 | 3,404 | 3,430 | 3,403 | 3,429 | 1,562,200 |
| 2025/12/09 | 3,415 | 3,423 | 3,390 | 3,415 | 1,525,700 |
| 2025/12/08 | 3,350 | 3,418 | 3,334 | 3,408 | 1,974,800 |
| 2025/12/05 | 3,364 | 3,392 | 3,333 | 3,333 | 2,949,900 |
| 2025/12/04 | 3,366 | 3,431 | 3,353 | 3,409 | 3,201,600 |
| 2025/12/03 | 3,407 | 3,420 | 3,388 | 3,389 | 1,532,400 |
| 2025/12/02 | 3,419 | 3,434 | 3,393 | 3,430 | 1,678,000 |
| 2025/12/01 | 3,480 | 3,492 | 3,401 | 3,409 | 2,605,900 |
| 2025/11/28 | 3,467 | 3,497 | 3,462 | 3,497 | 1,435,100 |
| 2025/11/27 | 3,480 | 3,486 | 3,463 | 3,480 | 1,232,800 |
| 2025/11/26 | 3,435 | 3,483 | 3,421 | 3,460 | 2,537,300 |
| 2025/11/25 | 3,381 | 3,405 | 3,353 | 3,393 | 1,968,100 |
| 2025/11/21 | 3,297 | 3,388 | 3,294 | 3,376 | 3,587,700 |
| 2025/11/20 | 3,318 | 3,341 | 3,300 | 3,300 | 1,675,300 |
| 2025/11/19 | 3,311 | 3,314 | 3,284 | 3,312 | 1,829,800 |
| 2025/11/18 | 3,313 | 3,330 | 3,286 | 3,289 | 2,417,300 |
| 2025/11/17 | 3,360 | 3,368 | 3,337 | 3,340 | 1,660,700 |
| 2025/11/14 | 3,363 | 3,388 | 3,336 | 3,387 | 1,993,900 |
| 2025/11/13 | 3,402 | 3,408 | 3,335 | 3,353 | 2,289,200 |
| 2025/11/12 | 3,380 | 3,406 | 3,375 | 3,393 | 1,292,300 |
| 2025/11/11 | 3,364 | 3,377 | 3,340 | 3,375 | 1,057,200 |
| 2025/11/10 | 3,376 | 3,376 | 3,342 | 3,367 | 1,199,500 |
| 2025/11/07 | 3,306 | 3,335 | 3,295 | 3,335 | 1,366,500 |
| 2025/11/06 | 3,288 | 3,320 | 3,283 | 3,307 | 1,590,800 |
| 2025/11/05 | 3,289 | 3,305 | 3,242 | 3,281 | 2,542,600 |
| 2025/11/04 | 3,281 | 3,291 | 3,252 | 3,263 | 2,541,600 |
| 2025/10/31 | 3,334 | 3,344 | 3,307 | 3,311 | 1,593,100 |
| 2025/10/30 | 3,303 | 3,330 | 3,273 | 3,330 | 2,033,000 |
| 2025/10/29 | 3,375 | 3,383 | 3,315 | 3,328 | 1,855,100 |
| 2025/10/28 | 3,426 | 3,429 | 3,376 | 3,376 | 1,471,000 |
| 2025/10/27 | 3,452 | 3,464 | 3,419 | 3,439 | 2,158,700 |
| 2025/10/24 | 3,400 | 3,429 | 3,379 | 3,427 | 1,659,000 |
| 2025/10/23 | 3,397 | 3,422 | 3,388 | 3,418 | 2,128,000 |
| 2025/10/22 | 3,341 | 3,398 | 3,340 | 3,392 | 2,016,200 |
| 2025/10/21 | 3,320 | 3,334 | 3,315 | 3,332 | 1,854,500 |
| 2025/10/20 | 3,336 | 3,336 | 3,282 | 3,302 | 2,072,600 |
| 2025/10/17 | 3,245 | 3,260 | 3,233 | 3,238 | 1,464,400 |
| 2025/10/16 | 3,255 | 3,273 | 3,247 | 3,257 | 2,553,500 |
| 2025/10/15 | 3,234 | 3,238 | 3,216 | 3,222 | 1,757,700 |
| 2025/10/14 | 3,172 | 3,225 | 3,158 | 3,208 | 2,668,600 |
| 2025/10/10 | 3,280 | 3,286 | 3,230 | 3,230 | 2,412,500 |
| 2025/10/09 | 3,292 | 3,315 | 3,289 | 3,315 | 1,445,700 |
| 2025/10/08 | 3,333 | 3,349 | 3,296 | 3,296 | 2,112,500 |
| 2025/10/07 | 3,333 | 3,350 | 3,323 | 3,331 | 1,988,100 |
| 2025/10/06 | 3,380 | 3,380 | 3,338 | 3,354 | 2,124,100 |
| 2025/10/03 | 3,255 | 3,293 | 3,255 | 3,264 | 1,498,400 |
| 2025/10/02 | 3,284 | 3,289 | 3,258 | 3,267 | 1,501,700 |
| 2025/10/01 | 3,345 | 3,354 | 3,281 | 3,289 | 1,971,500 |
| 2025/09/30 | 3,375 | 3,379 | 3,345 | 3,367 | 1,647,600 |
| 2025/09/29 | 3,420 | 3,429 | 3,375 | 3,375 | 1,878,800 |
| 2025/09/26 | 3,389 | 3,444 | 3,384 | 3,438 | 2,639,200 |
| 2025/09/25 | 3,403 | 3,443 | 3,373 | 3,375 | 2,525,300 |
| 2025/09/24 | 3,358 | 3,371 | 3,331 | 3,333 | 2,359,000 |
| 2025/09/22 | 3,393 | 3,400 | 3,355 | 3,355 | 2,296,600 |
| 2025/09/19 | 3,439 | 3,455 | 3,390 | 3,406 | 3,172,800 |
| 2025/09/18 | 3,475 | 3,475 | 3,438 | 3,439 | 1,958,900 |
| 2025/09/17 | 3,450 | 3,472 | 3,417 | 3,461 | 2,094,000 |
| 2025/09/16 | 3,445 | 3,472 | 3,436 | 3,457 | 2,168,000 |
| 2025/09/12 | 3,466 | 3,468 | 3,427 | 3,467 | 2,573,300 |
| 2025/09/11 | 3,418 | 3,443 | 3,414 | 3,432 | 2,160,000 |
| 2025/09/10 | 3,430 | 3,462 | 3,414 | 3,437 | 2,622,300 |
| 2025/09/09 | 3,454 | 3,494 | 3,426 | 3,474 | 2,756,500 |
| 2025/09/08 | 3,475 | 3,495 | 3,454 | 3,463 | 2,647,900 |
| 2025/09/05 | 3,444 | 3,460 | 3,368 | 3,430 | 3,534,500 |
| 2025/09/04 | 3,375 | 3,378 | 3,285 | 3,350 | 3,703,600 |
| 2025/09/03 | 3,368 | 3,378 | 3,332 | 3,359 | 1,998,700 |
| 2025/09/02 | 3,358 | 3,389 | 3,353 | 3,385 | 1,636,100 |
| 2025/09/01 | 3,337 | 3,356 | 3,304 | 3,344 | 1,328,700 |
| 2025/08/29 | 3,337 | 3,340 | 3,316 | 3,333 | 1,913,900 |
| 2025/08/28 | 3,325 | 3,359 | 3,325 | 3,359 | 1,908,400 |
| 2025/08/27 | 3,302 | 3,333 | 3,289 | 3,324 | 2,099,100 |
| 2025/08/26 | 3,363 | 3,367 | 3,310 | 3,310 | 3,373,500 |
| 2025/08/25 | 3,430 | 3,452 | 3,382 | 3,391 | 2,327,300 |
| 2025/08/22 | 3,396 | 3,397 | 3,340 | 3,378 | 2,422,300 |
| 2025/08/21 | 3,432 | 3,446 | 3,410 | 3,410 | 1,890,400 |
| 2025/08/20 | 3,439 | 3,484 | 3,438 | 3,472 | 2,732,300 |
| 2025/08/19 | 3,380 | 3,415 | 3,374 | 3,415 | 2,174,200 |
| 2025/08/18 | 3,401 | 3,419 | 3,388 | 3,394 | 1,806,000 |
| 2025/08/15 | 3,380 | 3,418 | 3,367 | 3,418 | 2,840,300 |
| 2025/08/14 | 3,379 | 3,383 | 3,350 | 3,364 | 2,578,200 |
| 2025/08/13 | 3,323 | 3,366 | 3,320 | 3,355 | 2,800,800 |
| 2025/08/12 | 3,316 | 3,341 | 3,305 | 3,320 | 3,122,700 |
| 2025/08/08 | 3,270 | 3,317 | 3,263 | 3,317 | 3,342,900 |
| 2025/08/07 | 3,280 | 3,309 | 3,266 | 3,275 | 2,728,000 |
| 2025/08/06 | 3,248 | 3,293 | 3,238 | 3,289 | 2,958,300 |
| 2025/08/05 | 3,245 | 3,253 | 3,223 | 3,243 | 2,429,700 |
| 2025/08/04 | 3,210 | 3,236 | 3,193 | 3,236 | 2,717,300 |
| 2025/08/01 | 3,200 | 3,243 | 3,189 | 3,243 | 3,111,900 |
| 2025/07/31 | 3,193 | 3,208 | 3,175 | 3,187 | 3,985,300 |
| 2025/07/30 | 3,147 | 3,188 | 3,143 | 3,177 | 4,126,300 |
| 2025/07/29 | 3,248 | 3,256 | 3,221 | 3,231 | 5,107,400 |
| 2025/07/28 | 3,300 | 3,309 | 3,270 | 3,273 | 4,688,600 |
| 2025/07/25 | 3,285 | 3,298 | 3,271 | 3,283 | 3,466,800 |
| 2025/07/24 | 3,284 | 3,302 | 3,269 | 3,285 | 3,857,200 |
| 2025/07/23 | 3,230 | 3,287 | 3,208 | 3,276 | 7,044,600 |
| 2025/07/22 | 3,122 | 3,141 | 3,112 | 3,136 | 3,214,000 |
| 2025/07/18 | 3,149 | 3,149 | 3,121 | 3,121 | 2,310,900 |
| 2025/07/17 | 3,100 | 3,129 | 3,092 | 3,129 | 2,813,100 |
| 2025/07/16 | 3,160 | 3,167 | 3,120 | 3,120 | 3,028,700 |
| 2025/07/15 | 3,208 | 3,239 | 3,167 | 3,167 | 3,605,600 |
| 2025/07/14 | 3,141 | 3,170 | 3,135 | 3,166 | 1,741,000 |
| 2025/07/11 | 3,176 | 3,188 | 3,148 | 3,148 | 3,173,500 |
| 2025/07/10 | 3,177 | 3,180 | 3,163 | 3,172 | 2,441,600 |
| 2025/07/09 | 3,195 | 3,197 | 3,171 | 3,177 | 2,339,400 |
| 2025/07/08 | 3,158 | 3,182 | 3,156 | 3,177 | 2,407,400 |
| 2025/07/07 | 3,188 | 3,196 | 3,166 | 3,172 | 1,665,100 |