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
2010/12/30 825 829 816 821 1,549,000
2010/12/29 826 830 823 830 916,000
2010/12/28 828 830 824 827 1,686,000
2010/12/27 818 831 818 827 2,831,000
2010/12/24 811 819 811 818 1,536,000
2010/12/22 808 821 807 817 3,324,000
2010/12/21 808 812 802 810 2,170,000
2010/12/20 807 808 800 806 3,533,000
2010/12/17 804 810 798 798 5,117,000
2010/12/16 801 804 795 797 3,804,000
2010/12/15 796 804 793 797 3,371,000
2010/12/14 794 800 792 800 3,219,000
2010/12/13 810 810 788 796 5,504,000
2010/12/10 819 819 802 803 5,883,000
2010/12/09 811 814 807 809 3,403,000
2010/12/08 824 824 809 814 5,168,000
2010/12/07 810 826 807 825 4,107,000
2010/12/06 815 819 809 816 2,149,000
2010/12/03 823 824 812 814 1,569,000
2010/12/02 817 820 810 817 2,346,000
2010/12/01 795 803 791 802 1,784,000
2010/11/30 801 807 794 795 2,394,000
2010/11/29 787 811 783 810 3,165,000
2010/11/26 792 797 786 787 1,674,000
2010/11/25 795 801 791 796 1,859,000
2010/11/24 792 800 790 794 1,569,000
2010/11/22 813 813 799 799 1,475,000
2010/11/19 812 814 796 798 2,198,000
2010/11/18 793 808 790 808 2,916,000
2010/11/17 784 794 783 790 1,284,000
2010/11/16 804 805 785 790 2,824,000
2010/11/15 788 789 778 784 1,506,000
2010/11/12 788 797 784 784 1,506,000
2010/11/11 790 793 784 788 1,706,000
2010/11/10 789 798 786 791 3,021,000
2010/11/09 789 796 782 791 3,871,000
2010/11/08 782 805 780 798 3,642,000
2010/11/05 771 781 769 774 2,125,000
2010/11/04 762 764 755 758 1,874,000
2010/11/02 748 752 743 747 1,441,000
2010/11/01 753 763 742 746 2,096,000
2010/10/29 757 760 749 757 3,406,000
2010/10/28 754 760 750 754 2,574,000
2010/10/27 767 768 752 762 2,410,000
2010/10/26 769 770 759 762 2,236,000
2010/10/25 776 780 767 769 1,392,000
2010/10/22 777 780 772 773 1,294,000
2010/10/21 775 783 769 774 2,289,000
2010/10/20 779 779 762 775 2,504,000
2010/10/19 780 795 780 788 1,476,000
2010/10/18 779 784 776 784 1,799,000
2010/10/15 782 785 772 774 2,102,000
2010/10/14 785 792 774 789 3,597,000
2010/10/13 790 791 772 774 3,171,000
2010/10/12 806 807 779 781 3,328,000
2010/10/08 793 805 793 795 4,302,000
2010/10/07 786 808 786 790 4,568,000
2010/10/06 770 792 765 792 6,329,000
2010/10/05 749 765 741 759 3,834,000
2010/10/04 757 770 746 749 4,816,000
2010/10/01 758 761 741 754 4,593,000
2010/09/30 759 760 748 750 3,852,000
2010/09/29 758 762 753 758 5,440,000
2010/09/28 756 759 754 756 3,094,000
2010/09/27 758 758 748 755 4,948,000
2010/09/24 741 759 734 750 7,206,000
2010/09/22 718 734 717 731 3,394,000
2010/09/21 727 728 717 721 2,623,000
2010/09/17 726 729 717 722 4,871,000
2010/09/16 746 748 723 724 3,587,000
2010/09/15 722 739 715 735 4,884,000
2010/09/14 738 740 718 722 4,180,000
2010/09/13 746 755 734 735 3,566,000
2010/09/10 745 756 742 745 5,260,000
2010/09/09 744 746 736 743 3,102,000
2010/09/08 744 747 731 736 2,998,000
2010/09/07 750 758 748 757 2,464,000
2010/09/06 759 761 748 759 2,131,000
2010/09/03 751 757 744 754 2,330,000
2010/09/02 760 761 741 749 2,564,000
2010/09/01 727 742 717 742 3,390,000
2010/08/31 748 750 727 728 2,273,000
2010/08/30 756 770 751 763 4,540,000
2010/08/27 730 744 730 741 4,361,000
2010/08/26 753 753 734 742 2,797,000
2010/08/25 743 757 740 743 2,433,000
2010/08/24 749 753 740 749 2,505,000
2010/08/23 764 765 754 757 2,111,000
2010/08/20 773 777 761 764 3,395,000
2010/08/19 793 795 781 788 3,271,000
2010/08/18 784 788 768 781 3,430,000
2010/08/17 768 784 768 782 1,132,000
2010/08/16 772 780 769 775 2,211,000
2010/08/13 774 781 768 773 2,278,000
2010/08/12 769 778 766 778 2,627,000
2010/08/11 786 792 771 784 2,774,000
2010/08/10 805 814 795 801 2,215,000
2010/08/09 791 803 789 801 1,527,000
2010/08/06 784 800 781 798 1,864,000
2010/08/05 791 793 781 788 1,517,000
2010/08/04 791 792 777 783 2,131,000
2010/08/03 794 797 784 790 2,267,000
2010/08/02 772 782 768 775 2,042,000
2010/07/30 782 782 762 767 1,968,000
2010/07/29 782 786 776 780 2,589,000
2010/07/28 783 794 781 790 3,777,000
2010/07/27 800 800 782 782 3,647,000
2010/07/26 797 802 794 799 1,675,000
2010/07/23 781 794 779 786 2,837,000
2010/07/22 763 775 759 772 2,176,000
2010/07/21 773 775 763 766 2,244,000
2010/07/20 766 776 762 765 1,767,000
2010/07/16 777 781 769 771 1,771,000
2010/07/15 778 781 774 780 1,377,000
2010/07/14 788 788 778 781 2,231,000
2010/07/13 778 779 768 774 1,612,000
2010/07/12 776 780 770 771 1,202,000
2010/07/09 789 789 775 780 2,313,000
2010/07/08 787 788 777 780 2,188,000
2010/07/07 770 770 759 765 1,601,000
2010/07/06 757 772 750 771 2,942,000
2010/07/05 752 764 747 759 1,856,000
2010/07/02 760 762 744 747 2,122,000
2010/07/01 750 759 749 755 2,152,000
2010/06/30 761 770 758 764 2,000,000
2010/06/29 783 784 770 774 2,529,000
2010/06/28 796 798 781 783 1,983,000
2010/06/25 782 797 782 797 2,951,000
2010/06/24 790 805 790 796 1,858,000
2010/06/23 798 798 790 795 2,440,000
2010/06/22 800 806 797 801 2,117,000
2010/06/21 803 809 800 806 3,410,000
2010/06/18 799 800 790 792 2,774,000
2010/06/17 811 812 798 801 3,385,000
2010/06/16 823 824 808 812 4,057,000
2010/06/15 823 823 806 808 3,808,000
2010/06/14 821 827 821 824 3,243,000
2010/06/11 834 838 807 813 11,665,000
2010/06/10 839 856 835 849 3,004,000
2010/06/09 834 845 831 841 2,942,000
2010/06/08 840 852 834 839 3,815,000
2010/06/07 863 864 849 852 3,028,000
2010/06/04 870 874 856 874 2,962,000
2010/06/03 868 881 866 874 4,141,000
2010/06/02 843 860 837 853 5,138,000
2010/06/01 822 845 810 844 3,970,000
2010/05/31 816 830 810 822 2,266,000
2010/05/28 827 839 820 826 3,363,000
2010/05/27 802 813 793 812 4,589,000
2010/05/26 826 831 804 810 7,962,000
2010/05/25 829 838 822 827 6,360,000
2010/05/24 807 833 806 829 8,623,000
2010/05/21 790 797 781 792 3,200,000
2010/05/20 827 834 812 817 2,238,000
2010/05/19 814 828 811 827 2,412,000
2010/05/18 842 844 827 831 2,561,000
2010/05/17 830 844 826 835 4,212,000
2010/05/14 848 854 839 845 4,401,000
2010/05/13 868 870 856 863 2,506,000
2010/05/12 867 868 856 859 3,641,000
2010/05/11 873 880 862 866 4,014,000
2010/05/10 844 860 842 859 2,628,000
2010/05/07 844 854 831 844 5,095,000
2010/05/06 884 884 848 859 5,307,000
2010/04/30 898 901 891 899 2,426,000
2010/04/28 886 890 876 883 2,318,000
2010/04/27 903 906 894 901 1,327,000
2010/04/26 902 916 902 909 2,054,000
2010/04/23 887 891 880 888 2,323,000
2010/04/22 901 903 885 894 2,157,000
2010/04/21 899 909 897 906 1,727,000
2010/04/20 900 903 887 891 2,142,000
2010/04/19 890 896 887 891 2,516,000
2010/04/16 907 912 897 899 3,545,000
2010/04/15 938 938 917 919 2,431,000
2010/04/14 926 937 921 926 2,843,000
2010/04/13 915 916 906 911 3,474,000
2010/04/12 914 931 906 921 2,273,000
2010/04/09 920 921 915 920 3,271,000
2010/04/08 932 935 923 923 1,818,000
2010/04/07 936 937 931 932 2,466,000
2010/04/06 937 950 933 936 2,940,000
2010/04/05 950 952 942 942 1,675,000
2010/04/02 936 953 930 950 2,193,000
2010/04/01 943 944 929 934 3,747,000
2010/03/31 937 946 931 934 4,008,000
2010/03/30 934 940 932 939 2,637,000
2010/03/29 930 941 930 936 2,259,000
2010/03/26 927 936 922 936 2,896,000
2010/03/25 930 934 924 928 2,031,000
2010/03/24 927 934 921 929 1,823,000
2010/03/23 928 936 919 932 3,258,000
2010/03/19 948 949 935 943 2,446,000
2010/03/18 952 959 947 949 1,847,000
2010/03/17 957 962 949 955 3,025,000
2010/03/16 964 977 957 957 3,905,000
2010/03/15 953 964 949 963 2,132,000
2010/03/12 953 953 934 948 5,223,000
2010/03/11 933 945 927 943 2,237,000
2010/03/10 928 935 920 923 2,004,000
2010/03/09 924 950 921 928 3,897,000
2010/03/08 930 930 908 915 2,832,000
2010/03/05 888 904 888 902 5,352,000
2010/03/04 878 881 865 867 3,996,000
2010/03/03 899 903 881 890 4,950,000
2010/03/02 888 901 874 899 5,134,000
2010/03/01 863 870 863 870 1,802,000
2010/02/26 868 869 858 868 2,333,000
2010/02/25 866 874 860 862 1,792,000
2010/02/24 869 870 858 865 2,016,000
2010/02/23 875 887 868 884 2,949,000
2010/02/22 877 883 868 873 2,394,000
2010/02/19 873 874 850 852 1,751,000
2010/02/18 870 872 863 870 1,459,000
2010/02/17 870 874 865 869 2,240,000
2010/02/16 858 863 854 855 1,121,000
2010/02/15 877 879 856 862 1,872,000
2010/02/12 859 876 859 873 5,507,000
2010/02/10 825 833 821 826 2,963,000
2010/02/09 825 830 822 825 2,149,000
2010/02/08 849 854 836 840 2,389,000
2010/02/05 862 866 849 857 3,284,000
2010/02/04 870 880 866 874 2,604,000
2010/02/03 851 879 850 874 3,976,000
2010/02/02 850 853 838 846 2,949,000
2010/02/01 850 850 834 849 3,040,000
2010/01/29 858 860 853 855 2,611,000
2010/01/28 862 869 846 867 2,571,000
2010/01/27 870 875 861 862 4,206,000
2010/01/26 861 883 859 877 4,360,000
2010/01/25 880 889 872 876 4,208,000
2010/01/22 920 921 895 899 5,472,000
2010/01/21 860 912 855 912 9,977,000
2010/01/20 893 893 870 874 2,155,000
2010/01/19 879 885 875 881 2,526,000
2010/01/18 876 882 871 881 2,688,000
2010/01/15 872 877 862 876 4,502,000
2010/01/14 878 889 870 880 3,786,000
2010/01/13 892 902 885 887 3,018,000
2010/01/12 878 899 877 896 3,195,000
2010/01/08 891 895 876 881 3,484,000
2010/01/07 870 885 868 883 3,145,000
2010/01/06 860 875 853 870 2,908,000
2010/01/05 865 868 848 853 2,358,000
2010/01/04 855 864 853 853 2,190,000

このページの先頭へ