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
2018/07/13 1,905 1,906 1,893 1,904 2,356,700
2018/07/12 1,920 1,922 1,894 1,895 2,302,700
2018/07/11 1,917 1,917 1,896 1,901 2,383,800
2018/07/10 1,930 1,937 1,919 1,924 2,164,400
2018/07/09 1,892 1,925 1,888 1,921 1,657,400
2018/07/06 1,900 1,904 1,888 1,893 3,390,100
2018/07/05 1,927 1,927 1,903 1,909 2,155,300
2018/07/04 1,908 1,937 1,905 1,929 1,584,700
2018/07/03 1,933 1,933 1,901 1,914 3,085,500
2018/07/02 1,955 1,968 1,928 1,930 1,956,700
2018/06/29 1,948 1,963 1,937 1,960 2,001,300
2018/06/28 1,926 1,953 1,923 1,950 2,851,600
2018/06/27 1,940 1,946 1,920 1,945 1,883,700
2018/06/26 1,912 1,936 1,909 1,932 2,190,300
2018/06/25 1,922 1,924 1,907 1,912 1,419,100
2018/06/22 1,912 1,927 1,908 1,924 2,304,400
2018/06/21 1,905 1,922 1,902 1,913 1,844,800
2018/06/20 1,916 1,917 1,892 1,913 2,631,300
2018/06/19 1,924 1,930 1,902 1,902 2,363,600
2018/06/18 1,935 1,937 1,919 1,928 1,730,100
2018/06/15 1,928 1,929 1,912 1,928 3,469,400
2018/06/14 1,932 1,937 1,913 1,919 2,263,200
2018/06/13 1,925 1,931 1,905 1,930 2,975,900
2018/06/12 1,880 1,916 1,877 1,910 4,660,100
2018/06/11 1,887 1,908 1,847 1,865 7,265,600
2018/06/08 1,992 2,026 1,990 2,005 2,970,900
2018/06/07 2,026 2,027 2,010 2,021 2,061,500
2018/06/06 2,006 2,023 2,002 2,021 2,413,500
2018/06/05 1,999 2,003 1,987 2,001 1,794,900
2018/06/04 1,968 2,007 1,966 1,997 2,676,000
2018/06/01 1,943 1,965 1,936 1,960 3,145,500
2018/05/31 1,940 1,948 1,931 1,942 5,640,700
2018/05/30 1,946 1,953 1,930 1,940 2,718,700
2018/05/29 1,975 1,984 1,964 1,982 1,874,300
2018/05/28 1,989 1,989 1,969 1,979 1,635,700
2018/05/25 1,984 1,995 1,975 1,992 2,373,700
2018/05/24 1,990 1,993 1,972 1,978 1,911,300
2018/05/23 1,996 2,001 1,981 1,991 2,954,600
2018/05/22 2,015 2,017 2,004 2,012 1,430,900
2018/05/21 2,015 2,020 2,008 2,015 1,411,000
2018/05/18 2,010 2,011 1,996 2,011 1,770,800
2018/05/17 2,008 2,008 1,986 2,003 1,529,500
2018/05/16 2,011 2,021 1,996 1,997 1,873,200
2018/05/15 2,020 2,025 2,011 2,015 1,901,600
2018/05/14 2,012 2,018 2,002 2,018 1,481,300
2018/05/11 2,001 2,005 1,985 2,005 1,734,200
2018/05/10 1,992 1,995 1,972 1,990 1,541,400
2018/05/09 2,005 2,008 1,987 1,992 1,905,000
2018/05/08 2,004 2,027 2,002 2,010 2,294,700
2018/05/07 1,988 1,998 1,980 1,995 1,986,900
2018/05/02 2,000 2,002 1,989 1,992 1,588,700
2018/05/01 1,987 2,008 1,984 2,004 2,110,300
2018/04/27 1,990 2,005 1,977 2,005 2,570,500
2018/04/26 1,980 1,995 1,965 1,987 2,097,900
2018/04/25 1,951 1,973 1,947 1,971 2,032,900
2018/04/24 1,956 1,965 1,941 1,961 1,906,400
2018/04/23 1,935 1,946 1,933 1,945 1,473,200
2018/04/20 1,945 1,951 1,936 1,946 1,568,100
2018/04/19 1,957 1,973 1,955 1,958 2,036,900
2018/04/18 1,945 1,970 1,943 1,956 2,412,800
2018/04/17 1,936 1,941 1,929 1,935 1,747,300
2018/04/16 1,946 1,954 1,939 1,941 1,544,800
2018/04/13 1,947 1,950 1,936 1,940 1,735,100
2018/04/12 1,945 1,957 1,934 1,940 1,290,500
2018/04/11 1,966 1,970 1,941 1,947 2,425,700
2018/04/10 1,954 1,987 1,945 1,974 2,093,100
2018/04/09 1,947 1,970 1,941 1,963 2,061,000
2018/04/06 1,949 1,954 1,940 1,942 2,351,200
2018/04/05 1,948 1,956 1,937 1,945 2,783,700
2018/04/04 1,929 1,939 1,921 1,934 2,723,600
2018/04/03 1,916 1,936 1,912 1,929 1,800,100
2018/04/02 1,932 1,949 1,928 1,929 1,485,300
2018/03/30 1,946 1,949 1,933 1,942 1,790,500
2018/03/29 1,934 1,944 1,915 1,932 2,458,300
2018/03/28 1,877 1,915 1,876 1,915 2,512,100
2018/03/27 1,860 1,902 1,854 1,896 3,795,400
2018/03/26 1,810 1,850 1,809 1,850 3,074,200
2018/03/23 1,819 1,845 1,811 1,820 4,449,500
2018/03/22 1,830 1,865 1,830 1,861 3,664,200
2018/03/20 1,832 1,869 1,829 1,866 2,810,600
2018/03/19 1,863 1,863 1,828 1,836 3,139,900
2018/03/16 1,875 1,887 1,873 1,880 3,437,800
2018/03/15 1,860 1,877 1,852 1,876 2,596,500
2018/03/14 1,881 1,893 1,876 1,883 2,436,300
2018/03/13 1,862 1,897 1,862 1,896 2,669,600
2018/03/12 1,895 1,896 1,861 1,869 4,335,500
2018/03/09 1,846 1,924 1,846 1,893 7,606,000
2018/03/08 1,810 1,818 1,798 1,805 3,646,500
2018/03/07 1,816 1,833 1,800 1,806 3,993,300
2018/03/06 1,840 1,853 1,829 1,833 3,080,300
2018/03/05 1,830 1,839 1,818 1,823 4,248,100
2018/03/02 1,838 1,848 1,834 1,836 3,748,300
2018/03/01 1,875 1,886 1,859 1,868 3,399,100
2018/02/28 1,912 1,923 1,879 1,879 3,777,100
2018/02/27 1,941 1,944 1,927 1,930 2,094,900
2018/02/26 1,904 1,927 1,902 1,923 2,240,200
2018/02/23 1,849 1,891 1,848 1,889 2,658,300
2018/02/22 1,846 1,858 1,830 1,838 5,596,100
2018/02/21 1,900 1,907 1,874 1,884 3,236,000
2018/02/20 1,897 1,910 1,889 1,904 3,144,100
2018/02/19 1,899 1,924 1,889 1,924 2,024,300
2018/02/16 1,851 1,884 1,849 1,883 3,211,100
2018/02/15 1,847 1,850 1,836 1,846 2,293,600
2018/02/14 1,838 1,853 1,823 1,834 3,701,400
2018/02/13 1,872 1,878 1,834 1,836 4,061,000
2018/02/09 1,841 1,859 1,836 1,858 4,118,700
2018/02/08 1,899 1,899 1,879 1,892 3,724,000
2018/02/07 1,910 1,937 1,887 1,887 5,223,800
2018/02/06 1,868 1,874 1,830 1,856 9,349,100
2018/02/05 1,950 1,961 1,940 1,945 3,543,500
2018/02/02 1,989 1,993 1,971 1,985 3,338,900
2018/02/01 2,002 2,006 1,991 2,003 2,778,400
2018/01/31 2,010 2,024 1,995 1,998 4,465,600
2018/01/30 2,059 2,060 2,022 2,023 4,289,100
2018/01/29 2,091 2,104 2,070 2,071 5,342,300
2018/01/26 2,155 2,158 2,133 2,140 7,370,100
2018/01/25 2,170 2,177 2,154 2,157 4,103,000
2018/01/24 2,164 2,175 2,163 2,171 3,303,400
2018/01/23 2,161 2,172 2,156 2,168 3,285,700
2018/01/22 2,164 2,167 2,145 2,161 3,298,700
2018/01/19 2,138 2,156 2,136 2,156 3,987,000
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

このページの先頭へ