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 |
---|---|---|---|---|---|
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 |
2017/04/25 | 1,822 | 1,855 | 1,821 | 1,849 | 3,797,600 |
2017/04/24 | 1,832 | 1,838 | 1,816 | 1,834 | 3,533,500 |
2017/04/21 | 1,820 | 1,823 | 1,809 | 1,820 | 3,304,400 |
2017/04/20 | 1,819 | 1,839 | 1,813 | 1,820 | 3,571,300 |
2017/04/19 | 1,821 | 1,830 | 1,811 | 1,812 | 3,693,900 |
2017/04/18 | 1,827 | 1,832 | 1,815 | 1,820 | 3,771,300 |
2017/04/17 | 1,789 | 1,828 | 1,786 | 1,824 | 1,964,700 |
2017/04/14 | 1,814 | 1,818 | 1,788 | 1,799 | 2,473,100 |
2017/04/13 | 1,795 | 1,803 | 1,786 | 1,799 | 2,466,200 |
2017/04/12 | 1,796 | 1,811 | 1,792 | 1,810 | 3,575,800 |
2017/04/11 | 1,800 | 1,817 | 1,792 | 1,799 | 3,184,500 |
2017/04/10 | 1,800 | 1,807 | 1,788 | 1,800 | 2,407,900 |
2017/04/07 | 1,780 | 1,801 | 1,771 | 1,789 | 4,385,500 |
2017/04/06 | 1,794 | 1,797 | 1,752 | 1,761 | 3,725,000 |
2017/04/05 | 1,800 | 1,804 | 1,782 | 1,792 | 3,428,900 |
2017/04/04 | 1,825 | 1,830 | 1,796 | 1,801 | 3,788,400 |
2017/04/03 | 1,839 | 1,848 | 1,823 | 1,829 | 2,943,900 |
2017/03/31 | 1,864 | 1,864 | 1,831 | 1,831 | 3,028,700 |
2017/03/30 | 1,877 | 1,882 | 1,843 | 1,845 | 2,471,200 |
2017/03/29 | 1,900 | 1,905 | 1,882 | 1,889 | 2,820,300 |
2017/03/28 | 1,878 | 1,897 | 1,877 | 1,897 | 3,469,800 |
2017/03/27 | 1,871 | 1,879 | 1,847 | 1,861 | 2,818,500 |
2017/03/24 | 1,872 | 1,887 | 1,861 | 1,882 | 4,038,400 |
2017/03/23 | 1,882 | 1,885 | 1,871 | 1,883 | 2,498,400 |
2017/03/22 | 1,870 | 1,899 | 1,870 | 1,885 | 3,550,900 |
2017/03/21 | 1,898 | 1,909 | 1,890 | 1,909 | 2,828,300 |
2017/03/17 | 1,902 | 1,912 | 1,892 | 1,911 | 3,508,100 |
2017/03/16 | 1,871 | 1,908 | 1,866 | 1,908 | 4,128,300 |
2017/03/15 | 1,899 | 1,903 | 1,878 | 1,889 | 3,378,300 |
2017/03/14 | 1,916 | 1,919 | 1,902 | 1,918 | 2,727,300 |
2017/03/13 | 1,890 | 1,919 | 1,883 | 1,919 | 3,757,600 |
2017/03/10 | 1,871 | 1,913 | 1,870 | 1,885 | 7,731,800 |
2017/03/09 | 1,880 | 1,895 | 1,863 | 1,882 | 4,548,700 |
2017/03/08 | 1,822 | 1,874 | 1,819 | 1,864 | 5,842,100 |
2017/03/07 | 1,816 | 1,819 | 1,802 | 1,812 | 2,570,000 |
2017/03/06 | 1,814 | 1,818 | 1,804 | 1,815 | 1,456,800 |
2017/03/03 | 1,820 | 1,825 | 1,806 | 1,809 | 2,398,500 |
2017/03/02 | 1,833 | 1,835 | 1,815 | 1,820 | 2,287,100 |
2017/03/01 | 1,800 | 1,810 | 1,796 | 1,805 | 2,422,400 |
2017/02/28 | 1,809 | 1,815 | 1,794 | 1,796 | 2,733,100 |
2017/02/27 | 1,802 | 1,811 | 1,788 | 1,801 | 2,805,700 |
2017/02/24 | 1,801 | 1,826 | 1,799 | 1,815 | 2,192,100 |
2017/02/23 | 1,800 | 1,813 | 1,792 | 1,800 | 2,928,500 |
2017/02/22 | 1,828 | 1,828 | 1,809 | 1,813 | 2,069,500 |
2017/02/21 | 1,797 | 1,819 | 1,791 | 1,815 | 1,941,900 |
2017/02/20 | 1,795 | 1,802 | 1,776 | 1,798 | 2,348,600 |
2017/02/17 | 1,816 | 1,826 | 1,790 | 1,803 | 2,927,600 |
2017/02/16 | 1,852 | 1,853 | 1,822 | 1,824 | 3,080,100 |
2017/02/15 | 1,852 | 1,854 | 1,841 | 1,848 | 1,823,300 |
2017/02/14 | 1,857 | 1,857 | 1,838 | 1,839 | 2,091,300 |
2017/02/13 | 1,872 | 1,873 | 1,844 | 1,854 | 2,886,600 |
2017/02/10 | 1,858 | 1,868 | 1,846 | 1,868 | 3,231,700 |
2017/02/09 | 1,820 | 1,826 | 1,803 | 1,821 | 1,894,800 |
2017/02/08 | 1,805 | 1,824 | 1,805 | 1,822 | 1,697,800 |
2017/02/07 | 1,799 | 1,808 | 1,787 | 1,801 | 2,189,800 |
2017/02/06 | 1,820 | 1,823 | 1,804 | 1,811 | 1,773,100 |
2017/02/03 | 1,820 | 1,825 | 1,802 | 1,811 | 2,570,600 |
2017/02/02 | 1,840 | 1,841 | 1,802 | 1,806 | 2,548,600 |
2017/02/01 | 1,813 | 1,845 | 1,803 | 1,843 | 2,696,000 |
2017/01/31 | 1,835 | 1,838 | 1,822 | 1,829 | 3,045,200 |
2017/01/30 | 1,852 | 1,857 | 1,843 | 1,853 | 2,455,900 |
2017/01/27 | 1,851 | 1,860 | 1,847 | 1,847 | 3,765,400 |
2017/01/26 | 1,883 | 1,888 | 1,869 | 1,882 | 7,430,200 |
2017/01/25 | 1,886 | 1,895 | 1,865 | 1,872 | 3,310,500 |
2017/01/24 | 1,876 | 1,885 | 1,861 | 1,866 | 3,302,300 |
2017/01/23 | 1,905 | 1,905 | 1,881 | 1,881 | 3,952,900 |
2017/01/20 | 1,917 | 1,926 | 1,911 | 1,915 | 2,808,600 |
2017/01/19 | 1,940 | 1,945 | 1,909 | 1,916 | 3,068,400 |
2017/01/18 | 1,899 | 1,929 | 1,895 | 1,924 | 2,863,600 |
2017/01/17 | 1,940 | 1,940 | 1,905 | 1,907 | 2,915,900 |
2017/01/16 | 1,970 | 1,972 | 1,944 | 1,946 | 2,818,600 |
2017/01/13 | 1,955 | 1,978 | 1,945 | 1,978 | 2,961,300 |
2017/01/12 | 1,964 | 1,969 | 1,938 | 1,954 | 3,522,300 |
2017/01/11 | 1,978 | 1,978 | 1,964 | 1,968 | 2,471,800 |
2017/01/10 | 1,994 | 1,994 | 1,962 | 1,965 | 3,677,300 |
2017/01/06 | 1,977 | 1,999 | 1,974 | 1,991 | 2,741,100 |
2017/01/05 | 1,992 | 1,998 | 1,975 | 1,978 | 3,041,100 |
2017/01/04 | 1,963 | 1,989 | 1,963 | 1,987 | 3,070,500 |