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
2022/12/30 2,342 2,351 2,329 2,334 1,911,300
2022/12/29 2,345 2,350 2,334 2,346 1,521,000
2022/12/28 2,352 2,361 2,347 2,358 1,490,000
2022/12/27 2,365 2,375 2,349 2,349 1,352,300
2022/12/26 2,358 2,364 2,342 2,355 1,521,400
2022/12/23 2,330 2,343 2,324 2,332 1,533,600
2022/12/22 2,343 2,353 2,332 2,348 2,022,200
2022/12/21 2,389 2,390 2,326 2,329 3,276,800
2022/12/20 2,440 2,455 2,372 2,385 3,300,400
2022/12/19 2,420 2,434 2,413 2,413 1,772,300
2022/12/16 2,426 2,435 2,414 2,428 3,388,200
2022/12/15 2,430 2,447 2,427 2,436 1,514,200
2022/12/14 2,417 2,440 2,411 2,437 2,165,500
2022/12/13 2,407 2,414 2,393 2,395 2,312,200
2022/12/12 2,439 2,440 2,392 2,395 3,762,400
2022/12/09 2,396 2,463 2,371 2,421 6,012,700
2022/12/08 2,508 2,512 2,491 2,496 2,331,600
2022/12/07 2,495 2,516 2,491 2,499 1,797,600
2022/12/06 2,475 2,503 2,469 2,500 1,839,200
2022/12/05 2,483 2,485 2,456 2,469 1,577,800
2022/12/02 2,516 2,516 2,462 2,478 2,332,600
2022/12/01 2,550 2,557 2,510 2,528 2,401,200
2022/11/30 2,543 2,567 2,531 2,567 4,850,000
2022/11/29 2,552 2,559 2,538 2,542 1,055,600
2022/11/28 2,578 2,594 2,552 2,562 1,195,100
2022/11/25 2,583 2,595 2,577 2,585 1,053,400
2022/11/24 2,560 2,593 2,558 2,587 2,169,300
2022/11/22 2,517 2,553 2,510 2,541 1,829,400
2022/11/21 2,508 2,514 2,492 2,502 999,700
2022/11/18 2,490 2,513 2,490 2,506 1,251,600
2022/11/17 2,484 2,500 2,483 2,488 1,153,000
2022/11/16 2,457 2,480 2,452 2,473 1,239,500
2022/11/15 2,460 2,478 2,455 2,466 1,017,400
2022/11/14 2,484 2,490 2,449 2,449 1,637,600
2022/11/11 2,511 2,515 2,486 2,501 2,300,500
2022/11/10 2,470 2,490 2,461 2,486 1,087,100
2022/11/09 2,467 2,490 2,460 2,480 1,394,200
2022/11/08 2,449 2,475 2,446 2,464 1,429,500
2022/11/07 2,440 2,440 2,422 2,434 1,024,000
2022/11/04 2,415 2,427 2,406 2,416 2,375,800
2022/11/02 2,448 2,468 2,443 2,453 1,202,000
2022/11/01 2,475 2,475 2,438 2,442 1,745,300
2022/10/31 2,463 2,478 2,458 2,475 1,754,900
2022/10/28 2,442 2,460 2,431 2,450 7,767,400
2022/10/27 2,469 2,473 2,429 2,448 1,862,000
2022/10/26 2,460 2,483 2,449 2,478 1,942,900
2022/10/25 2,428 2,453 2,425 2,448 1,888,300
2022/10/24 2,450 2,453 2,409 2,411 1,312,800
2022/10/21 2,411 2,440 2,411 2,423 2,003,400
2022/10/20 2,455 2,460 2,431 2,444 2,183,000
2022/10/19 2,464 2,473 2,457 2,472 1,630,700
2022/10/18 2,500 2,500 2,467 2,472 1,951,700
2022/10/17 2,480 2,484 2,455 2,468 1,938,700
2022/10/14 2,474 2,494 2,449 2,481 2,380,900
2022/10/13 2,451 2,469 2,443 2,449 2,044,300
2022/10/12 2,450 2,487 2,446 2,480 2,612,000
2022/10/11 2,469 2,479 2,446 2,460 2,956,600
2022/10/07 2,464 2,475 2,448 2,472 2,136,000
2022/10/06 2,482 2,498 2,471 2,482 1,790,200
2022/10/05 2,504 2,507 2,475 2,484 2,263,900
2022/10/04 2,458 2,499 2,456 2,490 2,633,300
2022/10/03 2,401 2,410 2,357 2,408 2,548,900
2022/09/30 2,380 2,411 2,379 2,401 4,137,000
2022/09/29 2,352 2,408 2,350 2,397 3,171,300
2022/09/28 2,380 2,383 2,336 2,354 2,861,600
2022/09/27 2,420 2,424 2,396 2,402 2,844,500
2022/09/26 2,460 2,472 2,420 2,420 3,176,900
2022/09/22 2,478 2,492 2,459 2,485 2,874,000
2022/09/21 2,510 2,516 2,485 2,486 3,154,800
2022/09/20 2,527 2,532 2,499 2,515 3,209,100
2022/09/16 2,482 2,506 2,475 2,502 22,226,800
2022/09/15 2,473 2,492 2,470 2,486 3,008,900
2022/09/14 2,474 2,484 2,454 2,460 3,630,600
2022/09/13 2,535 2,559 2,510 2,524 3,240,400
2022/09/12 2,557 2,561 2,517 2,535 3,525,700
2022/09/09 2,559 2,580 2,458 2,531 7,430,700
2022/09/08 2,471 2,533 2,471 2,517 3,885,200
2022/09/07 2,443 2,471 2,443 2,468 2,727,900
2022/09/06 2,473 2,482 2,462 2,471 2,020,600
2022/09/05 2,478 2,482 2,444 2,467 2,628,200
2022/09/02 2,515 2,515 2,466 2,478 4,110,900
2022/09/01 2,472 2,517 2,440 2,516 9,017,300
2022/08/31 2,355 2,374 2,349 2,374 2,663,300
2022/08/30 2,379 2,383 2,366 2,378 1,286,300
2022/08/29 2,350 2,361 2,345 2,357 1,788,100
2022/08/26 2,388 2,393 2,377 2,388 1,253,100
2022/08/25 2,373 2,392 2,368 2,384 1,357,000
2022/08/24 2,372 2,372 2,355 2,358 1,436,100
2022/08/23 2,378 2,379 2,352 2,362 1,427,800
2022/08/22 2,370 2,387 2,360 2,384 1,716,700
2022/08/19 2,365 2,373 2,358 2,372 1,211,800
2022/08/18 2,370 2,375 2,361 2,364 1,240,400
2022/08/17 2,376 2,382 2,365 2,379 2,670,600
2022/08/16 2,369 2,377 2,351 2,356 1,457,400
2022/08/15 2,367 2,370 2,354 2,370 1,125,100
2022/08/12 2,365 2,370 2,346 2,367 2,667,200
2022/08/10 2,316 2,325 2,299 2,317 1,731,800
2022/08/09 2,335 2,340 2,316 2,316 1,523,300
2022/08/08 2,287 2,324 2,287 2,322 1,589,900
2022/08/05 2,282 2,300 2,276 2,298 1,641,200
2022/08/04 2,280 2,286 2,262 2,277 1,813,100
2022/08/03 2,305 2,314 2,276 2,286 2,583,100
2022/08/02 2,373 2,373 2,336 2,343 2,151,200
2022/08/01 2,358 2,375 2,356 2,375 1,573,800
2022/07/29 2,358 2,371 2,352 2,356 2,387,300
2022/07/28 2,372 2,372 2,336 2,355 3,821,200
2022/07/27 2,418 2,434 2,411 2,413 4,202,700
2022/07/26 2,445 2,448 2,423 2,427 1,762,400
2022/07/25 2,428 2,450 2,426 2,441 1,909,200
2022/07/22 2,399 2,422 2,393 2,418 1,929,300
2022/07/21 2,390 2,408 2,384 2,400 2,119,400
2022/07/20 2,400 2,410 2,386 2,404 2,726,800
2022/07/19 2,346 2,360 2,344 2,356 1,637,100
2022/07/15 2,360 2,363 2,332 2,342 1,416,100
2022/07/14 2,338 2,361 2,334 2,355 1,712,400
2022/07/13 2,365 2,370 2,341 2,345 1,920,200
2022/07/12 2,377 2,379 2,356 2,363 1,995,900
2022/07/11 2,377 2,389 2,367 2,379 2,064,100
2022/07/08 2,353 2,355 2,322 2,331 2,566,700
2022/07/07 2,323 2,348 2,312 2,337 2,043,500
2022/07/06 2,315 2,318 2,291 2,308 1,945,900
2022/07/05 2,308 2,315 2,296 2,306 2,020,600
2022/07/04 2,288 2,303 2,247 2,296 3,370,500
2022/07/01 2,380 2,390 2,347 2,362 1,802,100
2022/06/30 2,385 2,406 2,376 2,377 2,726,000
2022/06/29 2,373 2,414 2,365 2,389 4,349,100
2022/06/28 2,358 2,372 2,349 2,372 1,974,400
2022/06/27 2,344 2,353 2,329 2,341 1,787,700
2022/06/24 2,325 2,329 2,305 2,314 2,052,900
2022/06/23 2,307 2,325 2,298 2,311 1,480,800
2022/06/22 2,320 2,327 2,307 2,309 1,848,100
2022/06/21 2,300 2,324 2,293 2,311 1,931,600
2022/06/20 2,319 2,328 2,268 2,280 1,671,500
2022/06/17 2,297 2,310 2,289 2,301 2,796,800
2022/06/16 2,360 2,377 2,332 2,342 1,715,100
2022/06/15 2,327 2,343 2,318 2,333 2,244,100
2022/06/14 2,329 2,335 2,314 2,335 2,104,400
2022/06/13 2,350 2,365 2,321 2,354 2,349,500
2022/06/10 2,344 2,429 2,326 2,374 5,771,100
2022/06/09 2,281 2,313 2,281 2,304 2,788,300
2022/06/08 2,311 2,321 2,272 2,285 3,465,300
2022/06/07 2,299 2,321 2,292 2,305 1,264,200
2022/06/06 2,291 2,301 2,284 2,290 1,272,800
2022/06/03 2,298 2,302 2,283 2,297 1,013,900
2022/06/02 2,295 2,303 2,281 2,289 1,034,900
2022/06/01 2,297 2,312 2,286 2,301 1,543,800
2022/05/31 2,314 2,317 2,280 2,283 2,847,100
2022/05/30 2,300 2,318 2,287 2,310 3,484,600
2022/05/27 2,285 2,285 2,270 2,283 1,613,900
2022/05/26 2,266 2,273 2,256 2,263 2,202,900
2022/05/25 2,245 2,252 2,229 2,245 2,273,900
2022/05/24 2,225 2,238 2,220 2,229 1,400,800
2022/05/23 2,224 2,236 2,214 2,225 1,834,300
2022/05/20 2,189 2,207 2,183 2,193 1,793,000
2022/05/19 2,174 2,207 2,174 2,203 1,478,100
2022/05/18 2,226 2,240 2,206 2,224 2,138,200
2022/05/17 2,244 2,248 2,221 2,225 1,686,800
2022/05/16 2,248 2,248 2,214 2,230 1,666,500
2022/05/13 2,208 2,227 2,202 2,218 2,193,500
2022/05/12 2,180 2,209 2,175 2,184 2,044,100
2022/05/11 2,205 2,215 2,193 2,197 1,635,900
2022/05/10 2,211 2,235 2,201 2,223 1,633,000
2022/05/09 2,230 2,243 2,219 2,225 1,222,000
2022/05/06 2,213 2,245 2,204 2,240 2,966,300
2022/05/02 2,216 2,243 2,216 2,231 1,729,400
2022/04/28 2,218 2,262 2,208 2,259 2,100,800
2022/04/27 2,207 2,226 2,192 2,216 3,721,500
2022/04/26 2,229 2,253 2,229 2,234 1,684,600
2022/04/25 2,203 2,231 2,201 2,217 1,502,700
2022/04/22 2,268 2,268 2,234 2,243 1,514,400
2022/04/21 2,253 2,275 2,247 2,273 2,062,400
2022/04/20 2,258 2,263 2,232 2,254 3,036,400
2022/04/19 2,232 2,235 2,210 2,233 1,796,200
2022/04/18 2,201 2,211 2,174 2,196 1,636,000
2022/04/15 2,201 2,216 2,184 2,214 1,392,000
2022/04/14 2,206 2,228 2,205 2,228 2,035,100
2022/04/13 2,175 2,208 2,164 2,205 2,812,900
2022/04/12 2,196 2,208 2,173 2,178 2,188,500
2022/04/11 2,202 2,210 2,175 2,203 2,407,900
2022/04/08 2,243 2,250 2,186 2,199 3,991,500
2022/04/07 2,266 2,268 2,214 2,248 3,709,300
2022/04/06 2,350 2,353 2,297 2,300 2,210,300
2022/04/05 2,397 2,405 2,359 2,373 1,926,700
2022/04/04 2,371 2,383 2,367 2,374 1,298,400
2022/04/01 2,354 2,372 2,343 2,367 1,931,000
2022/03/31 2,422 2,425 2,371 2,371 2,433,400
2022/03/30 2,465 2,468 2,415 2,438 1,712,300
2022/03/29 2,448 2,455 2,428 2,453 1,794,200
2022/03/28 2,459 2,469 2,438 2,440 1,480,500
2022/03/25 2,458 2,473 2,440 2,456 1,869,000
2022/03/24 2,416 2,432 2,384 2,427 2,076,400
2022/03/23 2,424 2,453 2,407 2,448 2,204,800
2022/03/22 2,433 2,437 2,387 2,402 3,175,500
2022/03/18 2,385 2,446 2,375 2,433 4,117,100
2022/03/17 2,380 2,392 2,355 2,381 2,532,800
2022/03/16 2,340 2,355 2,322 2,333 1,955,100
2022/03/15 2,310 2,340 2,307 2,333 1,758,000
2022/03/14 2,329 2,336 2,302 2,313 1,675,100
2022/03/11 2,330 2,397 2,303 2,303 3,649,200
2022/03/10 2,255 2,318 2,249 2,313 2,786,500
2022/03/09 2,224 2,262 2,221 2,238 2,235,600
2022/03/08 2,241 2,275 2,226 2,235 1,952,600
2022/03/07 2,263 2,273 2,231 2,267 1,628,300
2022/03/04 2,324 2,324 2,277 2,294 1,624,500
2022/03/03 2,324 2,336 2,313 2,330 1,453,000
2022/03/02 2,306 2,313 2,276 2,283 1,834,100
2022/03/01 2,371 2,373 2,333 2,335 1,798,300
2022/02/28 2,357 2,363 2,317 2,346 1,900,800
2022/02/25 2,294 2,330 2,287 2,319 1,666,100
2022/02/24 2,322 2,330 2,269 2,287 2,452,100
2022/02/22 2,347 2,362 2,322 2,339 1,373,400
2022/02/21 2,370 2,382 2,337 2,374 1,150,500
2022/02/18 2,364 2,391 2,363 2,384 1,237,800
2022/02/17 2,401 2,414 2,373 2,376 2,112,300
2022/02/16 2,412 2,415 2,393 2,410 2,250,400
2022/02/15 2,408 2,428 2,387 2,394 2,159,100
2022/02/14 2,359 2,394 2,353 2,392 2,365,800
2022/02/10 2,365 2,371 2,349 2,366 2,066,500
2022/02/09 2,340 2,356 2,330 2,348 1,910,400
2022/02/08 2,344 2,358 2,334 2,340 1,630,300
2022/02/07 2,322 2,334 2,314 2,329 961,000
2022/02/04 2,331 2,339 2,313 2,329 1,533,000
2022/02/03 2,323 2,346 2,318 2,346 1,687,100
2022/02/02 2,273 2,329 2,273 2,323 2,072,700
2022/02/01 2,294 2,295 2,263 2,283 2,229,100
2022/01/31 2,284 2,326 2,260 2,315 3,013,500
2022/01/28 2,268 2,290 2,251 2,255 3,407,400
2022/01/27 2,359 2,359 2,283 2,291 7,487,000
2022/01/26 2,349 2,368 2,334 2,339 2,615,100
2022/01/25 2,355 2,355 2,327 2,345 2,146,000
2022/01/24 2,306 2,365 2,306 2,363 1,746,000
2022/01/21 2,306 2,325 2,279 2,321 2,090,600
2022/01/20 2,323 2,369 2,322 2,332 1,853,000
2022/01/19 2,358 2,391 2,319 2,328 2,558,500
2022/01/18 2,414 2,425 2,392 2,395 1,560,100
2022/01/17 2,415 2,439 2,411 2,414 1,495,600
2022/01/14 2,429 2,433 2,401 2,404 3,180,400
2022/01/13 2,466 2,466 2,449 2,451 1,477,000
2022/01/12 2,446 2,478 2,438 2,467 2,051,400
2022/01/11 2,475 2,481 2,437 2,460 2,282,500
2022/01/07 2,496 2,532 2,472 2,490 2,521,100
2022/01/06 2,530 2,567 2,499 2,503 2,502,100
2022/01/05 2,490 2,516 2,480 2,516 1,765,700
2022/01/04 2,492 2,499 2,468 2,490 1,384,300

このページの先頭へ