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
2015/12/30 2,048 2,055 2,028 2,047 1,656,700
2015/12/29 2,001 2,043 1,988 2,035 2,057,800
2015/12/28 2,009 2,013 1,987 1,997 1,475,700
2015/12/25 1,987 2,012 1,987 1,996 1,368,400
2015/12/24 2,025 2,030 1,985 1,987 2,231,300
2015/12/22 1,979 2,024 1,976 2,015 2,868,500
2015/12/21 1,955 1,978 1,936 1,972 2,585,300
2015/12/18 2,024 2,068 1,965 1,966 3,680,900
2015/12/17 2,010 2,035 2,000 2,010 3,683,700
2015/12/16 1,972 1,975 1,949 1,970 3,707,100
2015/12/15 1,950 1,965 1,904 1,914 3,680,200
2015/12/14 1,943 1,947 1,924 1,947 3,981,400
2015/12/11 2,044 2,053 1,969 1,976 8,831,200
2015/12/10 2,093 2,113 2,072 2,080 2,671,500
2015/12/09 2,098 2,116 2,083 2,105 3,474,200
2015/12/08 2,133 2,163 2,112 2,119 2,179,100
2015/12/07 2,121 2,140 2,115 2,118 2,170,700
2015/12/04 2,107 2,119 2,097 2,114 3,440,900
2015/12/03 2,130 2,156 2,121 2,143 2,671,900
2015/12/02 2,100 2,141 2,100 2,132 2,841,500
2015/12/01 2,093 2,096 2,071 2,096 2,368,600
2015/11/30 2,111 2,112 2,073 2,082 3,457,800
2015/11/27 2,130 2,130 2,106 2,118 2,832,300
2015/11/26 2,113 2,141 2,094 2,123 3,072,400
2015/11/25 2,107 2,110 2,083 2,092 2,916,900
2015/11/24 2,100 2,125 2,083 2,121 2,912,800
2015/11/20 2,088 2,093 2,061 2,093 3,097,000
2015/11/19 2,100 2,105 2,071 2,083 2,280,500
2015/11/18 2,096 2,112 2,063 2,067 2,676,700
2015/11/17 2,085 2,118 2,074 2,089 3,336,700
2015/11/16 2,036 2,070 2,031 2,053 2,214,100
2015/11/13 2,047 2,079 2,040 2,079 3,100,000
2015/11/12 2,053 2,095 2,047 2,075 3,142,400
2015/11/11 2,022 2,063 2,013 2,054 2,710,800
2015/11/10 2,000 2,037 1,990 2,032 3,181,600
2015/11/09 1,981 2,015 1,980 2,004 2,792,100
2015/11/06 1,941 1,984 1,935 1,973 3,194,900
2015/11/05 1,914 1,944 1,907 1,930 3,689,100
2015/11/04 2,002 2,008 1,903 1,908 4,902,200
2015/11/02 1,980 1,991 1,966 1,972 2,820,300
2015/10/30 2,024 2,038 2,000 2,025 4,717,000
2015/10/29 1,989 2,023 1,980 2,014 9,080,000
2015/10/28 1,964 1,979 1,951 1,969 3,289,200
2015/10/27 1,978 1,984 1,948 1,949 3,161,100
2015/10/26 1,969 1,970 1,944 1,960 2,960,400
2015/10/23 1,948 1,954 1,931 1,940 2,981,000
2015/10/22 1,943 1,957 1,899 1,909 2,726,500
2015/10/21 1,926 1,946 1,909 1,941 2,559,800
2015/10/20 1,961 1,961 1,913 1,922 2,828,500
2015/10/19 1,954 1,961 1,933 1,941 3,789,400
2015/10/16 1,993 2,013 1,943 1,951 5,127,900
2015/10/15 1,962 1,988 1,940 1,987 3,750,100
2015/10/14 2,021 2,032 1,966 1,979 4,840,800
2015/10/13 2,023 2,065 2,010 2,049 4,188,700
2015/10/09 2,000 2,043 1,983 2,037 5,678,100
2015/10/08 1,987 2,007 1,963 1,981 4,096,300
2015/10/07 1,967 1,987 1,941 1,986 4,013,000
2015/10/06 1,947 1,994 1,945 1,977 5,704,100
2015/10/05 1,934 1,934 1,889 1,915 2,526,000
2015/10/02 1,900 1,943 1,872 1,894 3,392,200
2015/10/01 1,893 1,917 1,876 1,903 4,377,000
2015/09/30 1,870 1,878 1,843 1,865 4,670,800
2015/09/29 1,872 1,872 1,811 1,828 4,933,000
2015/09/28 1,892 1,930 1,867 1,905 4,784,600
2015/09/25 1,813 1,873 1,810 1,869 3,742,300
2015/09/24 1,805 1,840 1,781 1,814 4,520,800
2015/09/18 1,846 1,846 1,807 1,822 3,048,200
2015/09/17 1,839 1,855 1,829 1,846 2,977,000
2015/09/16 1,850 1,863 1,825 1,832 3,196,300
2015/09/15 1,840 1,861 1,816 1,839 4,141,600
2015/09/14 1,831 1,860 1,806 1,828 4,062,200
2015/09/11 1,798 1,840 1,794 1,810 7,698,700
2015/09/10 1,711 1,769 1,704 1,762 3,289,700
2015/09/09 1,679 1,772 1,653 1,767 5,191,900
2015/09/08 1,696 1,707 1,639 1,640 3,241,000
2015/09/07 1,666 1,698 1,643 1,685 2,595,400
2015/09/04 1,727 1,739 1,666 1,676 2,478,300
2015/09/03 1,725 1,764 1,718 1,723 3,042,400
2015/09/02 1,694 1,744 1,684 1,697 3,420,800
2015/09/01 1,807 1,820 1,743 1,743 2,892,700
2015/08/31 1,806 1,821 1,790 1,813 2,932,900
2015/08/28 1,820 1,821 1,791 1,813 2,617,700
2015/08/27 1,741 1,785 1,739 1,770 3,966,900
2015/08/26 1,681 1,719 1,663 1,708 3,878,900
2015/08/25 1,683 1,760 1,668 1,670 7,820,300
2015/08/24 1,807 1,835 1,764 1,772 4,153,400
2015/08/21 1,883 1,917 1,870 1,878 3,650,000
2015/08/20 1,948 1,962 1,933 1,942 3,698,600
2015/08/19 1,972 1,988 1,948 1,950 2,683,400
2015/08/18 1,969 1,991 1,964 1,981 1,920,700
2015/08/17 1,993 1,997 1,976 1,988 1,848,000
2015/08/14 1,975 1,994 1,967 1,979 2,459,600
2015/08/13 1,971 1,988 1,946 1,985 3,234,500
2015/08/12 1,970 2,000 1,952 1,986 4,895,500
2015/08/11 1,915 1,980 1,905 1,972 7,294,900
2015/08/10 1,870 1,879 1,838 1,875 2,930,000
2015/08/07 1,857 1,898 1,853 1,897 2,253,600
2015/08/06 1,925 1,928 1,877 1,877 3,327,100
2015/08/05 1,864 1,915 1,861 1,910 3,523,200
2015/08/04 1,821 1,864 1,820 1,864 3,367,700
2015/08/03 1,835 1,842 1,799 1,822 2,164,900
2015/07/31 1,842 1,848 1,829 1,844 2,128,900
2015/07/30 1,862 1,870 1,828 1,839 4,220,900
2015/07/29 1,870 1,870 1,842 1,862 3,041,700
2015/07/28 1,877 1,880 1,831 1,865 6,618,200
2015/07/27 1,901 1,907 1,886 1,902 2,670,300
2015/07/24 1,907 1,919 1,903 1,910 1,990,100
2015/07/23 1,926 1,932 1,896 1,904 3,091,400
2015/07/22 1,925 1,930 1,895 1,898 5,166,700
2015/07/21 1,965 1,966 1,943 1,951 2,877,900
2015/07/17 1,967 1,968 1,947 1,951 2,363,500
2015/07/16 1,965 1,965 1,936 1,955 3,580,800
2015/07/15 1,943 1,948 1,925 1,941 2,612,700
2015/07/14 1,937 1,941 1,902 1,914 3,725,500
2015/07/13 1,860 1,914 1,860 1,906 3,139,700
2015/07/10 1,851 1,877 1,837 1,841 3,351,700
2015/07/09 1,777 1,837 1,746 1,836 6,318,400
2015/07/08 1,912 1,914 1,835 1,835 8,022,300
2015/07/07 1,949 1,954 1,935 1,936 3,848,400
2015/07/06 1,967 1,979 1,934 1,944 3,939,800
2015/07/03 1,995 2,007 1,986 2,002 2,074,100
2015/07/02 2,007 2,029 1,993 2,001 3,797,400
2015/07/01 1,964 1,981 1,953 1,978 2,152,700
2015/06/30 1,960 1,967 1,942 1,944 2,935,900
2015/06/29 1,929 1,974 1,927 1,951 2,783,200
2015/06/26 2,011 2,015 1,986 1,997 1,865,300
2015/06/25 2,008 2,022 2,004 2,011 2,033,300
2015/06/24 2,004 2,019 1,997 2,006 3,266,200
2015/06/23 1,990 2,003 1,978 1,996 3,225,200
2015/06/22 1,941 1,959 1,937 1,954 2,043,300
2015/06/19 1,923 1,947 1,905 1,936 3,879,000
2015/06/18 1,938 1,948 1,920 1,923 2,741,400
2015/06/17 1,960 1,966 1,930 1,936 4,166,100
2015/06/16 1,951 1,964 1,942 1,950 2,865,100
2015/06/15 1,938 1,962 1,936 1,956 2,494,900
2015/06/12 1,960 1,963 1,937 1,950 6,132,000
2015/06/11 1,977 2,002 1,965 1,971 3,610,600
2015/06/10 2,012 2,013 1,967 1,968 4,893,900
2015/06/09 2,032 2,044 2,018 2,022 3,258,700
2015/06/08 2,060 2,085 2,048 2,062 3,153,300
2015/06/05 2,040 2,078 2,006 2,055 4,630,500
2015/06/04 2,057 2,090 2,031 2,090 3,579,700
2015/06/03 2,097 2,115 2,066 2,068 2,964,800
2015/06/02 2,082 2,091 2,062 2,088 2,306,900
2015/06/01 2,051 2,082 2,041 2,074 2,448,000
2015/05/29 2,072 2,095 2,070 2,076 4,965,900
2015/05/28 2,058 2,073 2,046 2,066 3,147,800
2015/05/27 2,031 2,061 2,025 2,061 2,865,200
2015/05/26 2,050 2,050 2,021 2,030 2,132,200
2015/05/25 2,050 2,054 2,030 2,050 1,954,000
2015/05/22 2,032 2,051 2,005 2,051 2,664,100
2015/05/21 2,017 2,054 2,015 2,036 3,594,200
2015/05/20 1,999 2,066 1,998 2,055 6,793,900
2015/05/19 1,974 1,977 1,962 1,972 2,137,800
2015/05/18 1,950 1,974 1,946 1,973 2,520,700
2015/05/15 1,928 1,946 1,915 1,941 2,512,300
2015/05/14 1,913 1,923 1,905 1,912 1,777,900
2015/05/13 1,900 1,932 1,893 1,928 4,072,600
2015/05/12 1,913 1,913 1,876 1,900 3,641,900
2015/05/11 1,900 1,903 1,881 1,898 2,274,000
2015/05/08 1,858 1,891 1,857 1,884 2,476,500
2015/05/07 1,845 1,865 1,842 1,858 3,116,100
2015/05/01 1,862 1,869 1,833 1,862 2,456,700
2015/04/30 1,887 1,887 1,851 1,867 3,041,800
2015/04/28 1,900 1,900 1,877 1,890 2,593,900
2015/04/27 1,892 1,893 1,865 1,884 2,733,400
2015/04/24 1,882 1,886 1,864 1,877 2,748,100
2015/04/23 1,896 1,904 1,878 1,898 3,770,600
2015/04/22 1,900 1,914 1,892 1,901 3,390,600
2015/04/21 1,868 1,897 1,864 1,883 3,500,900
2015/04/20 1,876 1,883 1,852 1,866 5,472,800
2015/04/17 1,938 1,949 1,896 1,904 4,278,500
2015/04/16 1,906 1,939 1,894 1,937 5,621,000
2015/04/15 1,873 1,914 1,867 1,908 8,130,400
2015/04/14 1,850 1,860 1,836 1,860 3,307,100
2015/04/13 1,851 1,855 1,827 1,844 3,089,200
2015/04/10 1,830 1,843 1,823 1,832 4,386,500
2015/04/09 1,791 1,830 1,788 1,824 5,286,500
2015/04/08 1,780 1,787 1,767 1,776 3,435,200
2015/04/07 1,764 1,783 1,757 1,769 2,876,200
2015/04/06 1,751 1,762 1,744 1,758 2,785,800
2015/04/03 1,758 1,779 1,753 1,777 4,764,600
2015/04/02 1,714 1,756 1,706 1,743 4,127,400
2015/04/01 1,735 1,740 1,708 1,714 5,315,900
2015/03/31 1,761 1,784 1,746 1,746 4,714,200
2015/03/30 1,734 1,745 1,724 1,736 3,158,200
2015/03/27 1,724 1,749 1,714 1,742 4,123,900
2015/03/26 1,732 1,739 1,721 1,732 3,286,700
2015/03/25 1,734 1,749 1,726 1,739 2,698,800
2015/03/24 1,750 1,750 1,731 1,742 3,140,600
2015/03/23 1,770 1,770 1,745 1,755 2,952,300
2015/03/20 1,759 1,761 1,741 1,761 2,767,800
2015/03/19 1,773 1,775 1,734 1,756 3,325,500
2015/03/18 1,754 1,762 1,738 1,759 3,179,200
2015/03/17 1,780 1,787 1,749 1,758 3,026,700
2015/03/16 1,739 1,764 1,733 1,764 4,366,700
2015/03/13 1,734 1,749 1,710 1,741 7,927,700
2015/03/12 1,675 1,698 1,663 1,694 3,962,000
2015/03/11 1,662 1,676 1,655 1,666 4,605,200
2015/03/10 1,697 1,700 1,655 1,683 6,916,400
2015/03/09 1,725 1,740 1,694 1,705 6,103,800
2015/03/06 1,700 1,725 1,684 1,723 8,257,200
2015/03/05 1,653 1,661 1,646 1,654 2,552,800
2015/03/04 1,670 1,675 1,651 1,656 3,229,100
2015/03/03 1,678 1,687 1,670 1,682 4,645,900
2015/03/02 1,633 1,674 1,622 1,665 6,238,900
2015/02/27 1,628 1,638 1,604 1,613 3,079,900
2015/02/26 1,620 1,625 1,611 1,625 3,427,300
2015/02/25 1,612 1,625 1,607 1,619 2,797,800
2015/02/24 1,610 1,625 1,601 1,624 2,771,600
2015/02/23 1,616 1,627 1,598 1,610 2,120,800
2015/02/20 1,610 1,617 1,602 1,610 2,275,800
2015/02/19 1,597 1,612 1,593 1,610 4,352,700
2015/02/18 1,593 1,597 1,584 1,591 2,703,100
2015/02/17 1,570 1,594 1,568 1,590 3,501,100
2015/02/16 1,557 1,568 1,552 1,567 3,115,100
2015/02/13 1,540 1,557 1,537 1,548 4,730,100
2015/02/12 1,534 1,544 1,526 1,539 3,599,300
2015/02/10 1,519 1,520 1,503 1,515 2,318,500
2015/02/09 1,529 1,538 1,506 1,514 2,805,900
2015/02/06 1,510 1,529 1,494 1,521 4,042,200
2015/02/05 1,493 1,510 1,472 1,500 4,931,000
2015/02/04 1,495 1,509 1,490 1,503 3,125,600
2015/02/03 1,503 1,509 1,480 1,489 4,390,700
2015/02/02 1,519 1,521 1,500 1,507 3,808,500
2015/01/30 1,535 1,540 1,517 1,526 4,769,100
2015/01/29 1,510 1,531 1,508 1,521 4,453,800
2015/01/28 1,500 1,518 1,496 1,515 6,213,000
2015/01/27 1,562 1,563 1,538 1,542 8,563,500
2015/01/26 1,550 1,555 1,544 1,555 3,209,800
2015/01/23 1,555 1,564 1,546 1,559 3,409,900
2015/01/22 1,550 1,551 1,536 1,546 3,866,000
2015/01/21 1,552 1,555 1,535 1,551 4,787,200
2015/01/20 1,534 1,559 1,532 1,559 2,746,800
2015/01/19 1,543 1,544 1,528 1,534 2,950,200
2015/01/16 1,527 1,541 1,518 1,540 5,364,000
2015/01/15 1,536 1,558 1,536 1,551 3,497,600
2015/01/14 1,554 1,559 1,535 1,537 4,473,900
2015/01/13 1,533 1,557 1,518 1,556 5,532,900
2015/01/09 1,574 1,578 1,545 1,551 4,569,400
2015/01/08 1,590 1,591 1,567 1,571 4,433,300
2015/01/07 1,545 1,568 1,545 1,565 3,217,900
2015/01/06 1,551 1,576 1,542 1,550 4,953,800
2015/01/05 1,587 1,595 1,577 1,584 3,274,900

このページの先頭へ