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(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
1989/12/29 2,480 2,480 2,440 2,440 345,000
1989/12/28 2,450 2,480 2,440 2,460 432,000
1989/12/27 2,450 2,470 2,420 2,440 768,000
1989/12/26 2,460 2,480 2,440 2,450 852,000
1989/12/25 2,470 2,470 2,440 2,440 484,000
1989/12/22 2,460 2,490 2,410 2,430 822,000
1989/12/21 2,500 2,500 2,410 2,460 761,000
1989/12/20 2,530 2,540 2,480 2,500 781,000
1989/12/19 2,550 2,560 2,500 2,540 883,000
1989/12/18 2,550 2,600 2,530 2,590 1,520,001
1989/12/15 2,560 2,580 2,540 2,570 573,000
1989/12/14 2,570 2,580 2,540 2,540 1,318,001
1989/12/13 2,570 2,590 2,570 2,570 741,000
1989/12/12 2,610 2,610 2,570 2,570 2,130,001
1989/12/11 2,570 2,610 2,570 2,600 2,464,001
1989/12/08 2,550 2,590 2,530 2,570 1,662,001
1989/12/07 2,600 2,600 2,560 2,590 1,694,001
1989/12/06 2,560 2,600 2,560 2,580 2,279,001
1989/12/05 2,600 2,600 2,560 2,560 3,041,001
1989/12/04 2,560 2,600 2,560 2,560 2,205,001
1989/12/01 2,600 2,610 2,540 2,560 3,116,001
1989/11/30 2,610 2,610 2,560 2,560 828,000
1989/11/29 2,560 2,650 2,560 2,570 5,403,003
1989/11/28 2,500 2,560 2,480 2,540 2,714,001
1989/11/27 2,510 2,510 2,470 2,490 1,654,001
1989/11/24 2,470 2,500 2,470 2,470 1,613,001
1989/11/22 2,490 2,490 2,440 2,470 2,403,001
1989/11/21 2,460 2,460 2,440 2,460 1,269,001
1989/11/20 2,470 2,490 2,460 2,460 3,017,001
1989/11/17 2,490 2,540 2,460 2,480 4,295,002
1989/11/16 2,530 2,550 2,460 2,460 1,428,001
1989/11/15 2,520 2,550 2,520 2,520 1,129,001
1989/11/14 2,560 2,570 2,510 2,520 1,041,000
1989/11/13 2,560 2,560 2,530 2,550 590,000
1989/11/10 2,540 2,540 2,500 2,530 1,488,001
1989/11/09 2,570 2,570 2,510 2,510 1,123,001
1989/11/08 2,470 2,550 2,460 2,520 3,120,001
1989/11/07 2,460 2,460 2,440 2,450 1,078,001
1989/11/06 2,460 2,480 2,460 2,470 1,459,001
1989/11/02 2,490 2,510 2,450 2,470 1,928,001
1989/11/01 2,540 2,560 2,480 2,490 2,311,001
1989/10/31 2,540 2,570 2,540 2,540 1,276,001
1989/10/30 2,560 2,580 2,540 2,540 1,545,001
1989/10/27 2,690 2,700 2,570 2,600 7,117,003
1989/10/26 2,650 2,700 2,640 2,700 7,023,003
1989/10/25 2,700 2,760 2,640 2,640 17,596,008
1989/10/24 2,560 2,740 2,550 2,710 28,493,013
1989/10/23 2,560 2,570 2,540 2,560 3,974,002
1989/10/20 2,510 2,580 2,510 2,570 21,042,010
1989/10/19 2,430 2,500 2,420 2,490 6,226,003
1989/10/18 2,380 2,410 2,360 2,390 1,803,001
1989/10/17 2,380 2,400 2,370 2,380 1,745,001
1989/10/16 2,360 2,380 2,330 2,340 1,583,001
1989/10/13 2,380 2,410 2,360 2,400 2,137,001
1989/10/12 2,430 2,450 2,370 2,400 2,460,001
1989/10/11 2,450 2,490 2,440 2,470 2,543,001
1989/10/09 2,450 2,480 2,420 2,440 1,567,001
1989/10/06 2,430 2,450 2,410 2,450 1,860,001
1989/10/05 2,440 2,470 2,440 2,470 1,114,001
1989/10/04 2,440 2,470 2,440 2,450 2,028,001
1989/10/03 2,490 2,490 2,440 2,470 2,502,001
1989/10/02 2,470 2,520 2,470 2,470 5,719,003
1989/09/29 2,490 2,500 2,460 2,470 1,875,001
1989/09/28 2,510 2,520 2,480 2,500 4,100,002
1989/09/27 2,500 2,540 2,480 2,480 7,801,004
1989/09/26 2,460 2,510 2,450 2,510 4,474,002
1989/09/25 2,500 2,500 2,460 2,460 1,639,001
1989/09/22 2,480 2,480 2,450 2,460 1,532,001
1989/09/21 2,490 2,490 2,440 2,480 3,984,002
1989/09/20 2,520 2,520 2,480 2,480 7,662,004
1989/09/19 2,490 2,550 2,480 2,520 24,046,011
1989/09/18 2,460 2,490 2,460 2,490 10,947,005
1989/09/14 2,410 2,470 2,410 2,460 12,983,006
1989/09/13 2,390 2,420 2,370 2,420 8,005,004
1989/09/12 2,390 2,410 2,380 2,390 7,263,003
1989/09/11 2,390 2,410 2,370 2,370 5,161,002
1989/09/08 2,320 2,420 2,320 2,360 11,791,006
1989/09/07 2,280 2,320 2,280 2,320 2,194,001
1989/09/06 2,290 2,300 2,270 2,270 1,372,001
1989/09/05 2,300 2,320 2,290 2,290 2,539,001
1989/09/04 2,280 2,290 2,260 2,270 1,560,001
1989/09/01 2,250 2,290 2,250 2,270 1,611,001
1989/08/31 2,260 2,260 2,230 2,250 1,476,001
1989/08/30 2,290 2,290 2,220 2,280 2,276,001
1989/08/29 2,290 2,300 2,250 2,290 2,578,001
1989/08/28 2,350 2,360 2,290 2,300 1,359,001
1989/08/25 2,360 2,370 2,330 2,340 2,353,001
1989/08/24 2,380 2,400 2,330 2,350 8,347,004
1989/08/23 2,340 2,390 2,330 2,390 13,174,006
1989/08/22 2,350 2,380 2,320 2,330 6,020,003
1989/08/21 2,320 2,370 2,310 2,350 11,489,005
1989/08/18 2,270 2,330 2,260 2,320 6,045,003
1989/08/17 2,270 2,290 2,260 2,270 2,549,001
1989/08/16 2,220 2,290 2,210 2,270 2,877,001
1989/08/15 2,220 2,220 2,200 2,220 1,258,001
1989/08/14 2,230 2,230 2,200 2,220 1,017,000
1989/08/11 2,230 2,260 2,220 2,230 1,507,001
1989/08/10 2,290 2,310 2,210 2,260 5,633,003
1989/08/09 2,250 2,310 2,250 2,270 5,435,003
1989/08/08 2,270 2,290 2,230 2,250 2,691,001
1989/08/07 2,190 2,270 2,180 2,260 1,523,001
1989/08/04 2,190 2,230 2,190 2,230 1,958,001
1989/08/03 2,300 2,300 2,230 2,230 2,255,001
1989/08/02 2,280 2,300 2,250 2,300 2,720,001
1989/08/01 2,290 2,310 2,220 2,260 2,803,001
1989/07/31 2,290 2,320 2,280 2,280 5,789,003
1989/07/28 2,300 2,300 2,280 2,300 4,825,002
1989/07/27 2,340 2,360 2,280 2,280 16,661,008
1989/07/26 2,310 2,370 2,290 2,340 24,482,012
1989/07/25 2,270 2,350 2,250 2,310 30,650,014
1989/07/24 2,110 2,270 2,090 2,270 21,051,010
1989/07/21 2,110 2,110 2,090 2,110 3,839,002
1989/07/20 2,110 2,120 2,090 2,110 9,983,005
1989/07/19 2,040 2,080 2,030 2,080 6,669,003
1989/07/18 1,990 2,020 1,990 2,020 1,021,000
1989/07/17 2,030 2,030 2,010 2,020 489,000
1989/07/14 2,040 2,050 2,030 2,030 1,151,001
1989/07/13 2,040 2,040 2,010 2,040 693,000
1989/07/12 2,060 2,060 2,040 2,040 2,758,001
1989/07/11 2,010 2,060 2,000 2,060 5,280,002
1989/07/10 2,030 2,030 2,000 2,000 2,463,001
1989/07/07 2,020 2,040 2,010 2,030 4,056,002
1989/07/06 1,980 2,020 1,960 2,020 1,838,001
1989/07/05 1,930 1,980 1,910 1,980 714,000
1989/07/04 1,920 1,940 1,900 1,900 797,000
1989/07/03 1,920 1,940 1,890 1,930 417,000
1989/06/30 1,900 1,920 1,880 1,920 526,000
1989/06/29 1,900 1,930 1,900 1,900 322,000
1989/06/28 1,930 1,930 1,890 1,900 1,196,001
1989/06/27 1,970 1,970 1,940 1,960 410,000
1989/06/26 1,950 1,990 1,950 1,970 505,000
1989/06/23 1,940 1,960 1,930 1,940 732,000
1989/06/22 1,950 1,960 1,920 1,920 672,000
1989/06/21 1,960 1,960 1,920 1,960 407,000
1989/06/20 1,920 1,950 1,900 1,950 691,000
1989/06/19 1,910 1,920 1,870 1,900 398,000
1989/06/16 1,850 1,900 1,850 1,900 837,000
1989/06/15 1,900 1,910 1,880 1,880 1,046,000
1989/06/14 1,910 1,930 1,900 1,900 652,000
1989/06/13 1,960 1,960 1,900 1,940 790,000
1989/06/12 1,960 1,970 1,940 1,950 620,000
1989/06/09 2,000 2,010 1,970 1,990 636,000
1989/06/08 2,040 2,040 2,000 2,020 1,810,001
1989/06/07 2,000 2,030 1,990 2,000 2,762,001
1989/06/06 1,960 2,020 1,950 1,970 2,780,001
1989/06/05 1,980 2,000 1,960 1,990 928,000
1989/06/02 2,070 2,070 1,990 2,010 2,254,001
1989/06/01 2,090 2,100 2,050 2,070 7,905,004
1989/05/31 2,010 2,100 1,980 2,070 19,914,009
1989/05/30 2,030 2,050 2,000 2,010 9,655,005
1989/05/29 2,020 2,030 2,000 2,020 4,814,002
1989/05/26 2,010 2,020 2,000 2,000 2,761,001
1989/05/25 2,030 2,040 2,000 2,020 4,270,002
1989/05/24 1,960 2,030 1,960 2,030 12,930,006
1989/05/23 1,940 1,950 1,920 1,950 2,197,001
1989/05/22 1,940 1,950 1,930 1,950 4,450,002
1989/05/19 1,900 1,960 1,890 1,930 8,674,004
1989/05/18 1,870 1,880 1,850 1,880 1,262,001
1989/05/17 1,850 1,880 1,850 1,860 2,933,001
1989/05/16 1,840 1,860 1,840 1,840 1,318,001
1989/05/15 1,850 1,850 1,830 1,840 842,000
1989/05/12 1,850 1,860 1,830 1,840 1,404,001
1989/05/11 1,850 1,850 1,830 1,850 788,000
1989/05/10 1,850 1,860 1,830 1,840 1,487,001
1989/05/09 1,870 1,870 1,830 1,830 1,223,001
1989/05/08 1,880 1,890 1,850 1,870 3,530,002
1989/05/02 1,770 1,860 1,770 1,860 7,017,003
1989/05/01 1,770 1,780 1,760 1,770 848,000
1989/04/28 1,780 1,780 1,750 1,750 1,436,001
1989/04/27 1,760 1,760 1,750 1,760 704,000
1989/04/26 1,760 1,760 1,740 1,760 977,000
1989/04/25 1,750 1,760 1,740 1,760 779,000
1989/04/24 1,760 1,760 1,740 1,760 649,000
1989/04/21 1,750 1,760 1,740 1,750 824,000
1989/04/20 1,760 1,760 1,740 1,760 933,000
1989/04/19 1,780 1,790 1,750 1,760 784,000
1989/04/18 1,780 1,790 1,770 1,790 516,000
1989/04/17 1,770 1,790 1,770 1,790 517,000
1989/04/14 1,770 1,780 1,750 1,770 416,000
1989/04/13 1,770 1,770 1,760 1,770 419,000
1989/04/12 1,770 1,780 1,760 1,770 1,370,001
1989/04/11 1,750 1,770 1,750 1,770 677,000
1989/04/10 1,750 1,760 1,750 1,750 918,000
1989/04/07 1,750 1,770 1,750 1,750 835,000
1989/04/06 1,810 1,830 1,770 1,770 1,199,001
1989/04/05 1,800 1,830 1,790 1,810 464,000
1989/04/04 1,790 1,810 1,780 1,810 565,000
1989/04/03 1,800 1,820 1,800 1,800 421,000
1989/03/31 1,820 1,840 1,780 1,780 431,000
1989/03/30 1,860 1,860 1,830 1,840 321,000
1989/03/29 1,830 1,850 1,810 1,850 323,000
1989/03/28 1,820 1,850 1,790 1,800 394,000
1989/03/27 1,860 1,860 1,780 1,790 371,000
1989/03/24 1,800 1,830 1,780 1,830 421,000
1989/03/23 1,820 1,820 1,780 1,820 787,000
1989/03/22 1,840 1,840 1,800 1,830 576,000
1989/03/20 1,810 1,860 1,800 1,850 572,000
1989/03/17 1,840 1,840 1,810 1,810 319,000
1989/03/16 1,810 1,850 1,800 1,840 522,000
1989/03/15 1,820 1,830 1,780 1,820 867,000
1989/03/14 1,790 1,800 1,740 1,740 610,000
1989/03/13 1,810 1,810 1,780 1,800 280,000
1989/03/10 1,820 1,830 1,790 1,790 513,000
1989/03/09 1,820 1,840 1,810 1,820 375,000
1989/03/08 1,830 1,830 1,810 1,830 390,000
1989/03/07 1,810 1,810 1,790 1,800 307,000
1989/03/06 1,840 1,840 1,800 1,840 342,000
1989/03/03 1,830 1,850 1,790 1,820 813,000
1989/03/02 1,850 1,850 1,800 1,830 633,000
1989/03/01 1,860 1,860 1,810 1,840 874,000
1989/02/28 1,840 1,840 1,800 1,800 773,000
1989/02/27 1,900 1,910 1,780 1,830 1,028,000
1989/02/23 1,940 1,940 1,890 1,900 828,000
1989/02/22 1,960 1,960 1,900 1,940 573,000
1989/02/21 1,970 1,980 1,930 1,940 1,064,001
1989/02/20 1,980 1,980 1,930 1,940 463,000
1989/02/17 1,970 1,970 1,900 1,950 801,000
1989/02/16 1,990 1,990 1,950 1,950 707,000
1989/02/15 1,930 1,960 1,920 1,960 644,000
1989/02/14 1,950 1,950 1,920 1,920 502,000
1989/02/13 1,980 1,980 1,940 1,950 688,000
1989/02/10 1,990 1,990 1,950 1,980 897,000
1989/02/09 2,020 2,020 1,950 1,990 1,846,001
1989/02/08 2,030 2,040 1,990 2,020 2,522,001
1989/02/07 2,020 2,050 2,010 2,010 3,467,002
1989/02/06 2,000 2,010 1,980 2,010 2,633,001
1989/02/03 1,990 2,030 1,960 1,980 5,666,003
1989/02/02 1,940 1,990 1,920 1,980 1,531,001
1989/02/01 1,950 1,950 1,920 1,940 658,000
1989/01/31 1,950 1,950 1,930 1,940 892,000
1989/01/30 1,980 1,980 1,950 1,950 810,000
1989/01/28 1,980 2,000 1,970 1,980 4,194,002
1989/01/27 1,910 1,960 1,910 1,950 4,643,002
1989/01/26 1,930 1,930 1,890 1,890 1,801,001
1989/01/25 1,900 1,910 1,880 1,900 1,062,000
1989/01/24 1,860 1,900 1,850 1,900 949,000
1989/01/23 1,870 1,870 1,840 1,850 246,000
1989/01/20 1,870 1,870 1,830 1,870 422,000
1989/01/19 1,880 1,890 1,860 1,860 430,000
1989/01/18 1,900 1,900 1,880 1,900 268,000
1989/01/17 1,900 1,900 1,870 1,900 779,000
1989/01/13 1,870 1,880 1,860 1,880 697,000
1989/01/12 1,870 1,870 1,850 1,870 439,000
1989/01/11 1,880 1,880 1,860 1,870 898,000
1989/01/10 1,880 1,890 1,870 1,880 530,000
1989/01/09 1,890 1,900 1,850 1,890 410,000
1989/01/06 1,890 1,900 1,870 1,890 3,370,002
1989/01/05 1,900 1,920 1,890 1,910 378,000
1989/01/04 1,890 1,900 1,890 1,900 244,000

このページの先頭へ