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
2020/12/30 2,125 2,134 2,100 2,100 1,975,500
2020/12/29 2,110 2,124 2,098 2,117 2,153,800
2020/12/28 2,040 2,063 2,033 2,061 1,215,200
2020/12/25 2,020 2,045 2,012 2,039 1,410,800
2020/12/24 2,000 2,012 1,991 1,995 1,004,100
2020/12/23 2,011 2,013 1,991 1,996 943,700
2020/12/22 1,998 2,005 1,989 1,998 1,377,200
2020/12/21 2,004 2,014 1,989 2,014 1,379,600
2020/12/18 1,992 2,015 1,989 1,996 3,562,400
2020/12/17 2,025 2,028 1,987 1,999 1,692,300
2020/12/16 2,000 2,019 1,997 2,012 2,613,500
2020/12/15 1,984 2,001 1,976 1,984 3,314,600
2020/12/14 1,953 1,998 1,946 1,971 2,190,200
2020/12/11 2,010 2,013 1,967 1,977 3,258,000
2020/12/10 2,044 2,048 2,010 2,015 2,527,000
2020/12/09 2,092 2,100 2,036 2,047 3,036,500
2020/12/08 1,981 2,057 1,980 2,042 4,076,500
2020/12/07 1,960 1,971 1,946 1,959 1,821,000
2020/12/04 1,934 1,969 1,930 1,949 2,047,500
2020/12/03 1,922 1,958 1,920 1,933 2,575,200
2020/12/02 1,906 1,956 1,904 1,947 3,059,300
2020/12/01 1,895 1,912 1,869 1,888 2,899,000
2020/11/30 1,934 1,940 1,853 1,878 5,145,400
2020/11/27 1,946 1,958 1,933 1,942 2,633,200
2020/11/26 1,933 1,943 1,923 1,934 1,852,700
2020/11/25 1,964 1,976 1,936 1,938 3,298,300
2020/11/24 1,930 1,940 1,913 1,925 3,529,400
2020/11/20 1,912 1,926 1,890 1,903 2,533,400
2020/11/19 1,902 1,917 1,886 1,913 2,453,900
2020/11/18 1,946 1,946 1,916 1,920 1,843,600
2020/11/17 1,942 1,970 1,931 1,964 3,273,700
2020/11/16 1,906 1,932 1,900 1,918 2,449,200
2020/11/13 1,910 1,910 1,855 1,874 3,572,900
2020/11/12 1,883 1,894 1,862 1,882 2,292,400
2020/11/11 1,896 1,915 1,875 1,890 3,377,700
2020/11/10 1,838 1,858 1,791 1,856 3,826,100
2020/11/09 1,803 1,807 1,776 1,788 1,762,600
2020/11/06 1,770 1,792 1,748 1,789 2,156,300
2020/11/05 1,765 1,779 1,750 1,775 1,752,600
2020/11/04 1,780 1,793 1,765 1,769 1,999,600
2020/11/02 1,748 1,761 1,739 1,756 1,876,100
2020/10/30 1,750 1,756 1,721 1,727 1,783,900
2020/10/29 1,740 1,767 1,738 1,758 1,824,600
2020/10/28 1,765 1,775 1,745 1,760 1,846,400
2020/10/27 1,785 1,793 1,761 1,776 2,018,000
2020/10/26 1,800 1,808 1,780 1,782 1,958,900
2020/10/23 1,771 1,779 1,757 1,774 2,227,900
2020/10/22 1,789 1,791 1,768 1,774 2,651,300
2020/10/21 1,799 1,823 1,788 1,802 2,098,200
2020/10/20 1,810 1,810 1,776 1,777 2,100,000
2020/10/19 1,808 1,815 1,787 1,813 1,837,800
2020/10/16 1,784 1,800 1,774 1,795 1,917,800
2020/10/15 1,793 1,809 1,784 1,798 2,086,000
2020/10/14 1,781 1,783 1,766 1,775 1,959,600
2020/10/13 1,780 1,793 1,770 1,780 2,413,900
2020/10/12 1,786 1,789 1,769 1,776 2,838,000
2020/10/09 1,818 1,823 1,786 1,790 3,268,900
2020/10/08 1,850 1,860 1,839 1,840 3,852,500
2020/10/07 1,846 1,863 1,846 1,860 2,870,200
2020/10/06 1,861 1,879 1,858 1,874 2,532,100
2020/10/05 1,855 1,880 1,855 1,867 3,095,900
2020/10/02 1,887 1,889 1,844 1,850 3,277,300
2020/09/30 1,890 1,895 1,855 1,858 3,093,000
2020/09/29 1,921 1,928 1,901 1,911 2,503,600
2020/09/28 1,918 1,929 1,913 1,926 4,062,200
2020/09/25 1,918 1,923 1,884 1,900 3,185,900
2020/09/24 1,918 1,930 1,891 1,925 2,485,700
2020/09/23 1,939 1,950 1,924 1,930 2,641,000
2020/09/18 1,947 1,970 1,937 1,963 3,574,200
2020/09/17 1,955 1,965 1,936 1,950 2,423,000
2020/09/16 1,966 1,967 1,951 1,957 2,016,800
2020/09/15 2,015 2,017 1,983 1,986 2,279,100
2020/09/14 2,025 2,045 2,017 2,036 1,842,200
2020/09/11 2,098 2,098 1,982 2,022 4,565,400
2020/09/10 2,059 2,110 2,041 2,106 2,645,700
2020/09/09 2,006 2,036 1,981 2,035 2,621,600
2020/09/08 2,054 2,061 2,037 2,056 1,151,500
2020/09/07 2,079 2,086 2,051 2,052 1,057,600
2020/09/04 2,078 2,088 2,064 2,076 1,112,000
2020/09/03 2,100 2,104 2,083 2,086 1,024,400
2020/09/02 2,088 2,099 2,080 2,081 1,200,200
2020/09/01 2,071 2,085 2,066 2,073 1,174,600
2020/08/31 2,110 2,124 2,092 2,096 1,809,100
2020/08/28 2,112 2,152 2,064 2,096 1,719,200
2020/08/27 2,124 2,137 2,100 2,107 1,382,400
2020/08/26 2,104 2,141 2,100 2,133 1,250,000
2020/08/25 2,141 2,163 2,132 2,154 1,823,100
2020/08/24 2,131 2,134 2,117 2,122 806,600
2020/08/21 2,120 2,141 2,119 2,131 1,261,700
2020/08/20 2,126 2,127 2,104 2,104 1,441,100
2020/08/19 2,087 2,120 2,081 2,117 1,302,600
2020/08/18 2,098 2,102 2,083 2,100 1,568,800
2020/08/17 2,109 2,124 2,097 2,097 1,099,000
2020/08/14 2,121 2,130 2,112 2,118 2,275,300
2020/08/13 2,111 2,130 2,092 2,121 2,052,300
2020/08/12 2,100 2,110 2,075 2,093 2,150,000
2020/08/11 2,038 2,094 2,028 2,092 2,771,700
2020/08/07 2,005 2,010 1,990 2,002 1,148,100
2020/08/06 1,998 2,016 1,989 2,003 875,700
2020/08/05 2,010 2,016 1,986 2,008 1,183,100
2020/08/04 1,953 2,028 1,953 2,020 1,944,000
2020/08/03 1,929 1,942 1,917 1,932 1,401,500
2020/07/31 1,977 1,979 1,914 1,918 1,957,800
2020/07/30 2,021 2,028 1,981 1,988 2,155,600
2020/07/29 2,051 2,081 2,033 2,060 4,510,000
2020/07/28 2,096 2,102 2,079 2,090 1,789,700
2020/07/27 2,098 2,110 2,070 2,104 2,171,800
2020/07/22 2,090 2,119 2,088 2,098 1,736,000
2020/07/21 2,100 2,102 2,078 2,090 2,305,400
2020/07/20 2,125 2,125 2,091 2,108 1,617,400
2020/07/17 2,159 2,164 2,117 2,126 1,467,200
2020/07/16 2,156 2,158 2,117 2,127 2,285,000
2020/07/15 2,100 2,122 2,097 2,113 1,729,800
2020/07/14 2,066 2,094 2,060 2,092 1,826,100
2020/07/13 2,070 2,083 2,055 2,074 1,715,700
2020/07/10 2,020 2,045 2,020 2,023 2,179,600
2020/07/09 2,073 2,077 2,040 2,055 2,078,600
2020/07/08 2,073 2,084 2,054 2,054 1,491,400
2020/07/07 2,058 2,080 2,048 2,069 1,668,300
2020/07/06 2,055 2,079 2,051 2,075 1,281,000
2020/07/03 2,073 2,075 2,040 2,050 1,251,000
2020/07/02 2,011 2,074 2,010 2,067 2,977,500
2020/07/01 2,014 2,030 1,994 1,998 2,226,700
2020/06/30 2,053 2,078 2,044 2,053 2,386,600
2020/06/29 2,031 2,042 2,015 2,015 2,058,800
2020/06/26 2,043 2,068 2,040 2,058 1,998,400
2020/06/25 2,056 2,062 2,031 2,040 2,436,900
2020/06/24 2,083 2,084 2,054 2,060 2,170,400
2020/06/23 2,095 2,108 2,055 2,087 1,491,500
2020/06/22 2,057 2,072 2,050 2,056 1,229,300
2020/06/19 2,099 2,099 2,060 2,074 2,469,200
2020/06/18 2,073 2,085 2,053 2,079 1,512,300
2020/06/17 2,078 2,092 2,062 2,074 1,826,100
2020/06/16 2,068 2,115 2,047 2,098 2,132,200
2020/06/15 2,057 2,080 2,017 2,019 1,898,000
2020/06/12 2,071 2,077 2,031 2,066 2,904,600
2020/06/11 2,130 2,159 2,110 2,110 1,911,400
2020/06/10 2,143 2,169 2,134 2,163 1,992,000
2020/06/09 2,141 2,159 2,108 2,159 2,715,200
2020/06/08 2,176 2,176 2,137 2,162 2,478,200
2020/06/05 2,092 2,143 2,086 2,133 3,772,600
2020/06/04 2,182 2,182 2,079 2,110 3,283,800
2020/06/03 2,072 2,112 2,055 2,093 2,721,800
2020/06/02 2,023 2,051 2,020 2,038 1,826,800
2020/06/01 2,031 2,047 2,006 2,022 2,144,000
2020/05/29 1,990 2,053 1,990 2,053 6,344,300
2020/05/28 1,999 2,029 1,984 2,019 3,895,900
2020/05/27 2,005 2,015 1,984 2,010 2,700,800
2020/05/26 1,963 2,001 1,955 1,995 1,848,500
2020/05/25 2,056 2,056 1,932 1,951 3,038,600
2020/05/22 1,964 1,964 1,914 1,926 1,838,700
2020/05/21 1,930 1,936 1,904 1,926 1,959,800
2020/05/20 1,912 1,945 1,904 1,943 2,222,600
2020/05/19 1,890 1,905 1,881 1,893 2,216,500
2020/05/18 1,795 1,835 1,784 1,830 1,516,400
2020/05/15 1,827 1,840 1,780 1,803 2,413,000
2020/05/14 1,866 1,873 1,785 1,794 2,248,400
2020/05/13 1,840 1,876 1,824 1,871 1,851,600
2020/05/12 1,869 1,876 1,832 1,858 2,434,100
2020/05/11 1,863 1,895 1,858 1,881 1,268,900
2020/05/08 1,857 1,863 1,822 1,860 2,326,600
2020/05/07 1,805 1,814 1,787 1,808 2,653,300
2020/05/01 1,840 1,848 1,802 1,811 1,637,200
2020/04/30 1,876 1,904 1,849 1,859 3,352,300
2020/04/28 1,832 1,832 1,796 1,806 1,343,900
2020/04/27 1,798 1,812 1,777 1,809 1,398,100
2020/04/24 1,781 1,781 1,749 1,775 1,833,400
2020/04/23 1,766 1,797 1,760 1,797 2,068,300
2020/04/22 1,743 1,770 1,722 1,765 1,726,200
2020/04/21 1,729 1,744 1,714 1,744 2,226,600
2020/04/20 1,756 1,783 1,754 1,762 2,513,900
2020/04/17 1,793 1,814 1,766 1,780 2,131,000
2020/04/16 1,800 1,813 1,779 1,786 1,871,500
2020/04/15 1,813 1,828 1,788 1,819 2,077,600
2020/04/14 1,794 1,810 1,764 1,809 2,359,300
2020/04/13 1,811 1,837 1,797 1,805 1,271,900
2020/04/10 1,829 1,835 1,784 1,835 1,716,900
2020/04/09 1,834 1,842 1,791 1,815 1,703,800
2020/04/08 1,792 1,864 1,772 1,840 2,537,100
2020/04/07 1,770 1,804 1,748 1,798 3,629,200
2020/04/06 1,662 1,731 1,632 1,717 2,788,700
2020/04/03 1,690 1,713 1,646 1,673 2,864,200
2020/04/02 1,708 1,748 1,700 1,710 2,303,500
2020/04/01 1,774 1,822 1,731 1,750 2,814,600
2020/03/31 1,889 1,909 1,785 1,785 4,436,200
2020/03/30 1,860 1,920 1,803 1,918 3,866,800
2020/03/27 1,813 1,869 1,781 1,869 5,199,000
2020/03/26 1,831 1,834 1,716 1,733 3,840,600
2020/03/25 1,772 1,855 1,757 1,848 4,029,000
2020/03/24 1,730 1,752 1,666 1,692 4,576,100
2020/03/23 1,817 1,817 1,646 1,703 6,762,600
2020/03/19 1,620 1,696 1,592 1,625 6,805,400
2020/03/18 1,614 1,709 1,592 1,598 5,826,200
2020/03/17 1,591 1,650 1,551 1,604 6,405,900
2020/03/16 1,722 1,729 1,640 1,660 4,032,000
2020/03/13 1,703 1,790 1,613 1,730 5,622,100
2020/03/12 1,861 1,873 1,793 1,822 4,579,900
2020/03/11 1,913 1,946 1,865 1,870 3,362,800
2020/03/10 1,870 1,929 1,811 1,916 4,031,200
2020/03/09 1,904 1,923 1,877 1,909 3,403,600
2020/03/06 2,001 2,023 1,955 1,975 4,415,000
2020/03/05 2,108 2,117 2,080 2,111 3,439,200
2020/03/04 2,091 2,135 2,077 2,120 2,456,700
2020/03/03 2,164 2,172 2,105 2,105 2,673,900
2020/03/02 2,078 2,161 2,072 2,137 3,098,200
2020/02/28 2,126 2,126 2,080 2,117 4,398,500
2020/02/27 2,275 2,276 2,188 2,197 3,361,500
2020/02/26 2,265 2,301 2,260 2,295 2,183,800
2020/02/25 2,255 2,316 2,247 2,290 3,215,000
2020/02/21 2,315 2,357 2,305 2,343 2,291,400
2020/02/20 2,340 2,350 2,315 2,318 1,826,800
2020/02/19 2,326 2,342 2,312 2,330 2,411,000
2020/02/18 2,380 2,382 2,339 2,346 2,006,100
2020/02/17 2,391 2,412 2,374 2,408 1,453,400
2020/02/14 2,456 2,457 2,401 2,407 1,777,500
2020/02/13 2,415 2,455 2,411 2,455 2,085,800
2020/02/12 2,442 2,449 2,424 2,430 2,112,500
2020/02/10 2,420 2,440 2,392 2,430 1,364,400
2020/02/07 2,445 2,458 2,431 2,442 2,337,500
2020/02/06 2,392 2,445 2,388 2,438 3,838,500
2020/02/05 2,400 2,400 2,372 2,375 1,709,000
2020/02/04 2,339 2,381 2,334 2,379 1,964,000
2020/02/03 2,330 2,363 2,325 2,353 2,131,200
2020/01/31 2,336 2,374 2,332 2,361 2,956,000
2020/01/30 2,366 2,379 2,321 2,326 4,148,000
2020/01/29 2,438 2,438 2,402 2,408 5,875,500
2020/01/28 2,421 2,445 2,420 2,441 2,793,100
2020/01/27 2,418 2,445 2,405 2,431 2,188,000
2020/01/24 2,473 2,474 2,448 2,451 2,511,200
2020/01/23 2,474 2,475 2,445 2,455 2,672,900
2020/01/22 2,427 2,470 2,421 2,468 2,720,700
2020/01/21 2,419 2,429 2,414 2,429 1,799,200
2020/01/20 2,435 2,440 2,412 2,423 1,945,500
2020/01/17 2,425 2,429 2,413 2,425 2,852,900
2020/01/16 2,378 2,395 2,355 2,394 2,935,500
2020/01/15 2,405 2,423 2,389 2,391 2,932,800
2020/01/14 2,383 2,392 2,367 2,392 3,312,600
2020/01/10 2,366 2,376 2,360 2,374 2,077,400
2020/01/09 2,367 2,376 2,351 2,366 2,093,900
2020/01/08 2,356 2,374 2,338 2,353 2,543,100
2020/01/07 2,338 2,377 2,334 2,374 2,095,600
2020/01/06 2,310 2,329 2,302 2,327 2,251,000

このページの先頭へ