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
2019/12/30 2,349 2,354 2,330 2,334 1,749,500
2019/12/27 2,352 2,368 2,352 2,353 1,274,500
2019/12/26 2,338 2,352 2,334 2,352 954,400
2019/12/25 2,344 2,348 2,330 2,335 1,048,200
2019/12/24 2,335 2,346 2,329 2,332 1,001,700
2019/12/23 2,353 2,356 2,320 2,326 2,325,300
2019/12/20 2,388 2,393 2,362 2,373 2,395,600
2019/12/19 2,371 2,394 2,365 2,378 1,454,100
2019/12/18 2,393 2,398 2,373 2,375 1,609,400
2019/12/17 2,371 2,391 2,359 2,390 2,178,800
2019/12/16 2,374 2,386 2,368 2,368 1,852,500
2019/12/13 2,401 2,404 2,366 2,370 3,456,300
2019/12/12 2,415 2,416 2,374 2,374 2,047,800
2019/12/11 2,387 2,407 2,380 2,402 1,629,600
2019/12/10 2,392 2,404 2,379 2,402 2,366,500
2019/12/09 2,400 2,418 2,353 2,366 3,032,500
2019/12/06 2,391 2,412 2,383 2,407 1,657,100
2019/12/05 2,410 2,413 2,382 2,400 1,942,900
2019/12/04 2,336 2,397 2,336 2,397 2,247,600
2019/12/03 2,365 2,368 2,321 2,346 2,394,200
2019/12/02 2,390 2,403 2,379 2,395 1,664,400
2019/11/29 2,389 2,392 2,365 2,365 1,512,300
2019/11/28 2,410 2,412 2,393 2,400 1,185,100
2019/11/27 2,426 2,437 2,410 2,413 2,338,800
2019/11/26 2,400 2,415 2,381 2,414 4,012,500
2019/11/25 2,396 2,408 2,383 2,387 1,692,600
2019/11/22 2,377 2,411 2,375 2,393 2,493,100
2019/11/21 2,380 2,381 2,335 2,381 2,299,500
2019/11/20 2,345 2,374 2,336 2,374 2,687,100
2019/11/19 2,348 2,364 2,345 2,358 1,529,800
2019/11/18 2,323 2,353 2,318 2,343 1,955,100
2019/11/15 2,348 2,369 2,339 2,343 2,580,900
2019/11/14 2,345 2,353 2,318 2,339 1,926,400
2019/11/13 2,337 2,355 2,334 2,343 2,027,200
2019/11/12 2,325 2,349 2,318 2,348 1,776,800
2019/11/11 2,307 2,327 2,303 2,316 2,694,300
2019/11/08 2,357 2,357 2,311 2,319 3,403,000
2019/11/07 2,356 2,366 2,332 2,356 2,882,400
2019/11/06 2,363 2,367 2,341 2,348 2,609,200
2019/11/05 2,369 2,394 2,360 2,382 3,697,700
2019/11/01 2,319 2,347 2,318 2,347 1,441,200
2019/10/31 2,340 2,356 2,336 2,342 2,134,900
2019/10/30 2,331 2,336 2,307 2,319 3,548,000
2019/10/29 2,342 2,350 2,323 2,349 2,942,600
2019/10/28 2,325 2,348 2,318 2,347 2,012,400
2019/10/25 2,308 2,324 2,306 2,319 2,400,900
2019/10/24 2,360 2,366 2,307 2,315 3,313,300
2019/10/23 2,367 2,389 2,342 2,360 3,399,700
2019/10/21 2,308 2,335 2,308 2,335 3,055,700
2019/10/18 2,257 2,297 2,256 2,290 3,277,500
2019/10/17 2,234 2,253 2,234 2,244 2,849,800
2019/10/16 2,279 2,280 2,219 2,233 3,776,000
2019/10/15 2,250 2,290 2,250 2,285 4,580,500
2019/10/11 2,208 2,209 2,187 2,204 2,526,600
2019/10/10 2,188 2,203 2,165 2,185 3,360,200
2019/10/09 2,164 2,209 2,161 2,209 3,912,200
2019/10/08 2,160 2,174 2,155 2,171 3,436,300
2019/10/07 2,150 2,159 2,144 2,149 2,019,200
2019/10/04 2,123 2,142 2,096 2,141 2,582,700
2019/10/03 2,136 2,143 2,122 2,130 2,477,000
2019/10/02 2,140 2,159 2,131 2,158 2,810,400
2019/10/01 2,135 2,146 2,133 2,137 2,015,800
2019/09/30 2,130 2,137 2,118 2,125 2,975,300
2019/09/27 2,135 2,150 2,117 2,137 2,653,900
2019/09/26 2,139 2,152 2,128 2,134 3,589,000
2019/09/25 2,125 2,135 2,119 2,131 3,047,000
2019/09/24 2,108 2,137 2,105 2,127 4,633,900
2019/09/20 2,099 2,108 2,094 2,103 4,952,700
2019/09/19 2,050 2,094 2,050 2,088 4,303,500
2019/09/18 2,045 2,050 2,033 2,049 2,620,100
2019/09/17 2,034 2,062 2,021 2,045 3,263,800
2019/09/13 2,020 2,039 2,007 2,036 4,122,100
2019/09/12 2,038 2,043 2,018 2,020 3,191,600
2019/09/11 1,984 2,026 1,983 2,025 4,459,700
2019/09/10 1,999 2,005 1,981 1,990 3,534,600
2019/09/09 1,976 1,999 1,959 1,999 3,581,200
2019/09/06 1,948 1,989 1,940 1,983 8,294,800
2019/09/05 1,878 1,897 1,874 1,892 3,395,100
2019/09/04 1,864 1,871 1,856 1,867 1,551,000
2019/09/03 1,875 1,876 1,856 1,867 1,534,800
2019/09/02 1,870 1,881 1,867 1,873 1,654,300
2019/08/30 1,879 1,886 1,863 1,886 2,644,100
2019/08/29 1,868 1,868 1,853 1,865 1,241,900
2019/08/28 1,877 1,880 1,864 1,869 1,501,400
2019/08/27 1,870 1,875 1,861 1,866 2,051,600
2019/08/26 1,834 1,862 1,827 1,862 1,775,400
2019/08/23 1,870 1,873 1,862 1,872 1,751,800
2019/08/22 1,869 1,876 1,859 1,864 1,386,800
2019/08/21 1,846 1,871 1,840 1,869 1,944,400
2019/08/20 1,850 1,868 1,849 1,860 1,649,400
2019/08/19 1,825 1,841 1,821 1,837 1,268,600
2019/08/16 1,791 1,817 1,787 1,814 1,583,200
2019/08/15 1,781 1,802 1,777 1,801 1,239,800
2019/08/14 1,805 1,808 1,795 1,800 1,662,800
2019/08/13 1,800 1,809 1,792 1,795 1,716,900
2019/08/09 1,815 1,815 1,801 1,810 1,331,800
2019/08/08 1,812 1,813 1,796 1,805 1,385,100
2019/08/07 1,791 1,814 1,780 1,803 2,156,300
2019/08/06 1,758 1,798 1,754 1,797 1,682,900
2019/08/05 1,799 1,801 1,772 1,794 2,175,100
2019/08/02 1,813 1,819 1,802 1,817 2,304,300
2019/08/01 1,820 1,842 1,809 1,841 1,539,100
2019/07/31 1,832 1,839 1,819 1,836 2,262,300
2019/07/30 1,846 1,850 1,840 1,847 2,583,200
2019/07/29 1,885 1,887 1,874 1,879 3,249,000
2019/07/26 1,887 1,890 1,880 1,888 1,612,500
2019/07/25 1,900 1,901 1,888 1,896 1,930,300
2019/07/24 1,904 1,904 1,892 1,893 1,561,000
2019/07/23 1,893 1,904 1,886 1,899 1,286,800
2019/07/22 1,893 1,900 1,889 1,897 1,878,000
2019/07/19 1,882 1,904 1,876 1,897 2,196,700
2019/07/18 1,896 1,902 1,874 1,880 2,820,300
2019/07/17 1,894 1,908 1,888 1,908 2,667,800
2019/07/16 1,873 1,895 1,868 1,895 3,805,200
2019/07/12 1,860 1,865 1,849 1,856 1,572,500
2019/07/11 1,854 1,858 1,845 1,849 1,836,900
2019/07/10 1,839 1,852 1,834 1,849 2,601,600
2019/07/09 1,875 1,883 1,854 1,858 1,938,800
2019/07/08 1,878 1,880 1,864 1,866 2,167,600
2019/07/05 1,863 1,885 1,863 1,879 2,906,500
2019/07/04 1,845 1,857 1,844 1,855 1,752,300
2019/07/03 1,822 1,834 1,819 1,833 1,767,700
2019/07/02 1,815 1,836 1,811 1,831 2,365,100
2019/07/01 1,804 1,815 1,794 1,815 2,223,800
2019/06/28 1,781 1,781 1,772 1,776 1,968,300
2019/06/27 1,775 1,782 1,762 1,777 2,264,000
2019/06/26 1,783 1,785 1,771 1,780 1,924,100
2019/06/25 1,805 1,810 1,777 1,782 2,456,800
2019/06/24 1,784 1,807 1,773 1,800 2,008,900
2019/06/21 1,810 1,812 1,794 1,797 2,668,700
2019/06/20 1,807 1,809 1,800 1,804 1,845,100
2019/06/19 1,809 1,814 1,793 1,807 2,860,800
2019/06/18 1,790 1,811 1,790 1,798 2,667,600
2019/06/17 1,803 1,808 1,792 1,797 1,513,100
2019/06/14 1,810 1,810 1,788 1,801 2,630,500
2019/06/13 1,798 1,800 1,778 1,789 2,196,500
2019/06/12 1,796 1,811 1,784 1,798 2,777,300
2019/06/11 1,780 1,786 1,766 1,785 1,876,400
2019/06/10 1,780 1,787 1,761 1,783 2,458,500
2019/06/07 1,752 1,761 1,744 1,760 1,137,800
2019/06/06 1,766 1,774 1,754 1,758 1,420,300
2019/06/05 1,761 1,763 1,740 1,753 2,077,400
2019/06/04 1,737 1,740 1,720 1,730 2,401,400
2019/06/03 1,715 1,737 1,715 1,734 1,916,500
2019/05/31 1,746 1,758 1,739 1,742 2,167,600
2019/05/30 1,751 1,763 1,735 1,762 2,441,300
2019/05/29 1,753 1,770 1,749 1,770 2,014,700
2019/05/28 1,776 1,791 1,769 1,779 5,319,500
2019/05/27 1,773 1,782 1,765 1,779 1,971,600
2019/05/24 1,746 1,761 1,742 1,758 1,427,800
2019/05/23 1,754 1,761 1,740 1,760 1,749,100
2019/05/22 1,784 1,784 1,756 1,762 2,184,300
2019/05/21 1,772 1,779 1,764 1,778 2,120,100
2019/05/20 1,775 1,785 1,770 1,777 1,686,200
2019/05/17 1,771 1,773 1,756 1,760 2,036,100
2019/05/16 1,750 1,761 1,742 1,757 1,729,600
2019/05/15 1,742 1,751 1,729 1,751 2,051,300
2019/05/14 1,701 1,743 1,701 1,741 2,216,000
2019/05/13 1,737 1,757 1,734 1,740 2,517,300
2019/05/10 1,754 1,769 1,741 1,750 2,818,300
2019/05/09 1,738 1,743 1,712 1,738 3,245,000
2019/05/08 1,784 1,790 1,757 1,765 2,636,400
2019/05/07 1,789 1,799 1,780 1,790 2,598,600
2019/04/26 1,787 1,794 1,779 1,792 1,909,100
2019/04/25 1,789 1,796 1,777 1,785 1,536,100
2019/04/24 1,797 1,799 1,761 1,771 1,797,500
2019/04/23 1,777 1,795 1,776 1,789 1,699,300
2019/04/22 1,771 1,788 1,768 1,781 1,202,200
2019/04/19 1,780 1,782 1,766 1,769 1,190,700
2019/04/18 1,789 1,789 1,766 1,771 1,932,500
2019/04/17 1,780 1,791 1,777 1,780 2,129,000
2019/04/16 1,770 1,787 1,763 1,778 1,947,500
2019/04/15 1,789 1,799 1,777 1,780 3,188,600
2019/04/12 1,819 1,821 1,787 1,793 2,054,800
2019/04/11 1,803 1,817 1,798 1,810 1,646,000
2019/04/10 1,801 1,813 1,797 1,810 1,677,500
2019/04/09 1,833 1,834 1,818 1,823 1,285,400
2019/04/08 1,842 1,846 1,834 1,839 1,405,400
2019/04/05 1,838 1,842 1,830 1,833 1,323,700
2019/04/04 1,832 1,838 1,822 1,834 1,525,100
2019/04/03 1,824 1,828 1,805 1,828 2,420,900
2019/04/02 1,857 1,857 1,823 1,824 2,480,200
2019/04/01 1,852 1,856 1,841 1,847 2,368,800
2019/03/29 1,840 1,844 1,831 1,832 2,008,400
2019/03/28 1,838 1,845 1,814 1,825 2,450,100
2019/03/27 1,850 1,852 1,827 1,850 3,152,800
2019/03/26 1,829 1,846 1,820 1,838 3,827,500
2019/03/25 1,810 1,810 1,787 1,800 2,576,400
2019/03/22 1,832 1,835 1,821 1,830 2,512,000
2019/03/20 1,819 1,822 1,808 1,821 1,981,400
2019/03/19 1,810 1,819 1,806 1,814 2,724,300
2019/03/18 1,797 1,807 1,792 1,806 2,105,700
2019/03/15 1,781 1,796 1,778 1,796 3,556,800
2019/03/14 1,790 1,796 1,772 1,772 3,301,400
2019/03/13 1,784 1,796 1,772 1,783 3,986,400
2019/03/12 1,748 1,777 1,747 1,777 3,578,400
2019/03/11 1,708 1,746 1,708 1,740 3,184,200
2019/03/08 1,690 1,746 1,687 1,709 7,371,800
2019/03/07 1,685 1,690 1,679 1,685 2,385,800
2019/03/06 1,683 1,683 1,674 1,682 2,129,900
2019/03/05 1,681 1,685 1,675 1,684 2,027,200
2019/03/04 1,679 1,680 1,669 1,677 1,641,000
2019/03/01 1,671 1,679 1,668 1,673 2,102,700
2019/02/28 1,670 1,683 1,669 1,674 2,396,200
2019/02/27 1,665 1,684 1,665 1,670 3,203,000
2019/02/26 1,657 1,662 1,651 1,661 1,931,300
2019/02/25 1,650 1,655 1,644 1,654 2,379,200
2019/02/22 1,632 1,638 1,621 1,638 1,570,500
2019/02/21 1,619 1,636 1,615 1,633 1,721,300
2019/02/20 1,628 1,628 1,619 1,628 1,559,700
2019/02/19 1,621 1,626 1,612 1,625 1,910,800
2019/02/18 1,624 1,629 1,610 1,616 1,448,800
2019/02/15 1,603 1,605 1,589 1,601 1,813,400
2019/02/14 1,615 1,624 1,610 1,617 1,879,800
2019/02/13 1,622 1,626 1,606 1,608 2,138,400
2019/02/12 1,583 1,621 1,583 1,609 2,232,700
2019/02/08 1,602 1,608 1,590 1,593 2,411,200
2019/02/07 1,624 1,628 1,609 1,615 1,771,300
2019/02/06 1,642 1,644 1,628 1,631 2,012,900
2019/02/05 1,631 1,637 1,626 1,633 1,895,300
2019/02/04 1,614 1,633 1,614 1,627 1,823,000
2019/02/01 1,629 1,636 1,620 1,621 1,889,200
2019/01/31 1,630 1,637 1,623 1,626 2,421,900
2019/01/30 1,624 1,626 1,615 1,622 2,529,300
2019/01/29 1,620 1,625 1,605 1,615 4,794,200
2019/01/28 1,680 1,680 1,651 1,660 8,824,300
2019/01/25 1,674 1,687 1,670 1,680 3,226,300
2019/01/24 1,659 1,667 1,653 1,665 2,621,200
2019/01/23 1,650 1,661 1,647 1,649 2,787,700
2019/01/22 1,664 1,666 1,649 1,655 2,390,100
2019/01/21 1,669 1,669 1,652 1,656 2,717,200
2019/01/18 1,642 1,655 1,641 1,651 2,234,600
2019/01/17 1,636 1,645 1,631 1,637 2,230,700
2019/01/16 1,644 1,648 1,631 1,641 2,108,100
2019/01/15 1,639 1,647 1,638 1,644 2,399,800
2019/01/11 1,638 1,653 1,637 1,646 2,578,900
2019/01/10 1,631 1,639 1,625 1,635 2,930,900
2019/01/09 1,650 1,657 1,631 1,644 2,477,200
2019/01/08 1,662 1,668 1,643 1,643 3,480,600
2019/01/07 1,659 1,669 1,653 1,654 3,300,400
2019/01/04 1,584 1,611 1,579 1,608 2,779,500

このページの先頭へ