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
2023/12/29 3,109 3,142 3,107 3,132 1,788,900
2023/12/28 3,083 3,112 3,083 3,105 1,128,500
2023/12/27 3,057 3,082 3,054 3,073 1,455,300
2023/12/26 3,075 3,079 3,035 3,047 1,184,500
2023/12/25 3,060 3,076 3,047 3,059 1,193,400
2023/12/22 3,025 3,043 3,008 3,026 1,401,600
2023/12/21 2,998 3,027 2,988 3,025 1,369,000
2023/12/20 3,009 3,020 2,997 2,997 1,630,000
2023/12/19 3,025 3,028 2,958 2,989 2,868,100
2023/12/18 3,048 3,053 2,999 3,029 1,549,600
2023/12/15 3,096 3,105 3,067 3,070 2,431,800
2023/12/14 3,069 3,077 3,025 3,068 1,829,900
2023/12/13 3,070 3,081 3,053 3,065 1,383,800
2023/12/12 3,086 3,097 3,069 3,069 1,792,200
2023/12/11 3,005 3,060 3,002 3,050 2,369,300
2023/12/08 3,065 3,075 2,986 2,989 3,651,200
2023/12/07 3,121 3,128 3,102 3,120 2,141,100
2023/12/06 3,080 3,137 3,078 3,137 1,952,900
2023/12/05 3,074 3,099 3,068 3,077 1,599,900
2023/12/04 3,061 3,089 3,050 3,073 1,543,700
2023/12/01 3,061 3,087 3,048 3,068 2,000,100
2023/11/30 3,015 3,029 2,974 3,029 3,140,500
2023/11/29 3,046 3,053 3,012 3,024 1,382,600
2023/11/28 3,055 3,059 3,030 3,051 1,543,800
2023/11/27 3,065 3,065 3,044 3,045 1,510,600
2023/11/24 3,079 3,081 3,042 3,052 970,800
2023/11/22 3,020 3,057 3,012 3,050 1,081,300
2023/11/21 3,020 3,038 3,008 3,024 1,605,000
2023/11/20 3,050 3,055 3,013 3,021 1,126,700
2023/11/17 3,025 3,045 3,006 3,044 2,262,400
2023/11/16 3,020 3,045 2,992 3,000 1,792,100
2023/11/15 3,045 3,050 3,019 3,046 2,066,900
2023/11/14 3,015 3,044 3,004 3,026 1,567,700
2023/11/13 3,015 3,019 2,985 2,991 1,241,600
2023/11/10 2,975 3,004 2,967 2,992 1,762,400
2023/11/09 2,924 2,992 2,920 2,978 1,448,800
2023/11/08 2,993 2,995 2,941 2,941 1,324,300
2023/11/07 2,996 3,018 2,966 2,978 1,401,300
2023/11/06 3,005 3,022 2,988 3,004 2,082,100
2023/11/02 2,999 3,000 2,948 2,963 1,639,800
2023/11/01 2,975 2,977 2,947 2,963 2,140,900
2023/10/31 2,904 2,948 2,880 2,939 2,339,900
2023/10/30 2,880 2,880 2,853 2,877 1,485,200
2023/10/27 2,877 2,902 2,865 2,895 1,803,400
2023/10/26 2,877 2,878 2,839 2,861 2,139,400
2023/10/25 2,883 2,912 2,878 2,890 2,161,800
2023/10/24 2,866 2,868 2,811 2,858 2,178,200
2023/10/23 2,859 2,860 2,834 2,840 1,513,100
2023/10/20 2,847 2,880 2,831 2,866 2,896,500
2023/10/19 2,823 2,866 2,814 2,856 2,481,800
2023/10/18 2,860 2,870 2,823 2,839 1,904,500
2023/10/17 2,848 2,868 2,830 2,850 1,794,200
2023/10/16 2,846 2,847 2,807 2,821 1,912,800
2023/10/13 2,839 2,862 2,836 2,846 1,952,800
2023/10/12 2,871 2,883 2,857 2,873 1,900,800
2023/10/11 2,860 2,869 2,851 2,856 1,789,000
2023/10/10 2,863 2,882 2,851 2,869 2,403,700
2023/10/06 2,809 2,849 2,803 2,829 2,016,900
2023/10/05 2,778 2,827 2,757 2,825 2,900,300
2023/10/04 2,790 2,800 2,745 2,759 3,414,500
2023/10/03 2,900 2,901 2,826 2,836 3,027,900
2023/10/02 2,994 2,995 2,910 2,914 2,751,900
2023/09/29 3,021 3,024 2,962 2,977 2,553,700
2023/09/28 3,017 3,042 2,990 3,010 2,089,500
2023/09/27 3,014 3,029 2,976 3,029 2,773,900
2023/09/26 3,036 3,043 3,011 3,029 1,724,900
2023/09/25 3,056 3,057 3,014 3,034 1,683,000
2023/09/22 3,019 3,032 3,003 3,007 2,783,100
2023/09/21 3,065 3,099 3,062 3,064 3,022,100
2023/09/20 3,127 3,128 3,041 3,047 2,674,500
2023/09/19 3,133 3,136 3,102 3,124 2,568,200
2023/09/15 3,140 3,172 3,135 3,147 3,399,200
2023/09/14 3,090 3,109 3,057 3,100 2,570,900
2023/09/13 3,065 3,085 3,024 3,030 2,215,500
2023/09/12 3,054 3,079 3,043 3,072 1,677,700
2023/09/11 3,078 3,084 3,037 3,074 1,774,400
2023/09/08 3,081 3,141 3,060 3,073 4,389,900
2023/09/07 3,065 3,110 3,061 3,081 2,681,400
2023/09/06 3,050 3,072 3,049 3,065 2,043,300
2023/09/05 3,049 3,062 3,040 3,057 1,649,900
2023/09/04 3,014 3,054 3,002 3,053 1,940,600
2023/09/01 2,952 3,023 2,945 3,017 2,572,000
2023/08/31 2,959 2,974 2,941 2,971 4,749,400
2023/08/30 2,927 2,958 2,914 2,938 2,020,200
2023/08/29 2,934 2,943 2,921 2,937 1,698,100
2023/08/28 2,925 2,934 2,910 2,934 1,498,000
2023/08/25 2,883 2,914 2,880 2,900 2,063,000
2023/08/24 2,883 2,909 2,869 2,901 1,269,500
2023/08/23 2,848 2,885 2,844 2,881 1,334,100
2023/08/22 2,850 2,868 2,847 2,862 1,853,700
2023/08/21 2,858 2,868 2,843 2,849 1,918,000
2023/08/18 2,860 2,866 2,820 2,836 1,958,700
2023/08/17 2,890 2,894 2,853 2,885 1,763,000
2023/08/16 2,885 2,904 2,878 2,897 1,652,800
2023/08/15 2,932 2,934 2,884 2,893 1,422,000
2023/08/14 2,913 2,938 2,902 2,920 2,568,800
2023/08/10 2,902 2,916 2,897 2,913 2,518,100
2023/08/09 2,894 2,906 2,878 2,902 1,928,000
2023/08/08 2,888 2,905 2,880 2,904 1,873,900
2023/08/07 2,843 2,887 2,838 2,874 1,991,500
2023/08/04 2,850 2,874 2,836 2,845 1,494,400
2023/08/03 2,879 2,881 2,856 2,864 1,798,400
2023/08/02 2,895 2,900 2,876 2,885 2,040,900
2023/08/01 2,902 2,910 2,888 2,910 2,679,500
2023/07/31 2,873 2,901 2,861 2,899 3,636,200
2023/07/28 2,817 2,866 2,800 2,850 4,994,500
2023/07/27 2,911 2,919 2,895 2,911 6,129,000
2023/07/26 2,931 2,933 2,905 2,925 2,515,400
2023/07/25 2,936 2,945 2,924 2,930 3,159,700
2023/07/24 2,936 2,949 2,934 2,937 2,052,400
2023/07/21 2,920 2,935 2,905 2,920 2,489,000
2023/07/20 2,910 2,923 2,895 2,910 2,208,400
2023/07/19 2,900 2,908 2,878 2,905 2,233,500
2023/07/18 2,860 2,901 2,860 2,888 2,545,100
2023/07/14 2,835 2,867 2,831 2,855 2,088,500
2023/07/13 2,831 2,858 2,819 2,837 2,316,100
2023/07/12 2,867 2,868 2,838 2,840 2,276,100
2023/07/11 2,881 2,886 2,842 2,844 2,166,500
2023/07/10 2,880 2,896 2,859 2,862 2,336,400
2023/07/07 2,885 2,892 2,865 2,865 2,725,600
2023/07/06 2,931 2,935 2,902 2,902 2,966,900
2023/07/05 2,941 2,944 2,927 2,939 2,035,100
2023/07/04 2,950 2,960 2,939 2,941 2,213,500
2023/07/03 2,930 2,961 2,930 2,951 2,269,300
2023/06/30 2,900 2,912 2,891 2,906 2,786,600
2023/06/29 2,920 2,940 2,896 2,908 2,555,200
2023/06/28 2,871 2,899 2,851 2,899 3,016,700
2023/06/27 2,847 2,855 2,810 2,844 2,274,800
2023/06/26 2,845 2,846 2,807 2,842 2,325,800
2023/06/23 2,840 2,875 2,822 2,838 3,817,900
2023/06/22 2,802 2,838 2,799 2,833 3,650,500
2023/06/21 2,717 2,771 2,716 2,766 3,168,800
2023/06/20 2,740 2,749 2,712 2,725 2,741,500
2023/06/19 2,735 2,767 2,730 2,748 3,591,000
2023/06/16 2,735 2,738 2,689 2,714 22,422,300
2023/06/15 2,740 2,756 2,726 2,747 4,638,800
2023/06/14 2,742 2,750 2,707 2,730 4,343,700
2023/06/13 2,700 2,743 2,699 2,730 5,529,100
2023/06/12 2,760 2,766 2,708 2,708 6,908,500
2023/06/09 2,746 2,790 2,730 2,763 6,925,700
2023/06/08 2,791 2,840 2,784 2,790 3,607,200
2023/06/07 2,865 2,867 2,796 2,803 4,743,400
2023/06/06 2,785 2,868 2,779 2,865 3,610,200
2023/06/05 2,782 2,802 2,778 2,795 3,555,900
2023/06/02 2,700 2,749 2,692 2,747 3,714,500
2023/06/01 2,753 2,763 2,722 2,729 4,090,300
2023/05/31 2,781 2,796 2,722 2,724 8,368,700
2023/05/30 2,807 2,822 2,785 2,803 4,139,600
2023/05/29 2,854 2,862 2,832 2,834 1,817,600
2023/05/26 2,849 2,856 2,817 2,824 2,213,700
2023/05/25 2,874 2,882 2,838 2,844 2,804,700
2023/05/24 2,889 2,896 2,851 2,864 1,853,400
2023/05/23 2,950 2,961 2,883 2,896 2,721,100
2023/05/22 2,911 2,938 2,910 2,938 1,849,400
2023/05/19 2,951 2,952 2,907 2,911 1,652,400
2023/05/18 2,935 2,944 2,916 2,939 2,184,100
2023/05/17 2,884 2,911 2,882 2,908 2,214,400
2023/05/16 2,868 2,873 2,851 2,865 1,819,200
2023/05/15 2,875 2,885 2,839 2,851 1,833,400
2023/05/12 2,836 2,870 2,812 2,855 3,387,200
2023/05/11 2,798 2,810 2,789 2,796 2,500,100
2023/05/10 2,849 2,859 2,838 2,846 1,756,300
2023/05/09 2,803 2,843 2,801 2,838 2,085,600
2023/05/08 2,768 2,804 2,753 2,797 2,536,400
2023/05/02 2,822 2,828 2,776 2,780 1,629,700
2023/05/01 2,801 2,812 2,781 2,811 1,667,900
2023/04/28 2,774 2,802 2,769 2,790 2,484,100
2023/04/27 2,735 2,760 2,732 2,756 2,078,900
2023/04/26 2,746 2,753 2,735 2,747 1,744,800
2023/04/25 2,770 2,784 2,742 2,747 1,657,500
2023/04/24 2,752 2,765 2,743 2,754 1,098,200
2023/04/21 2,742 2,757 2,736 2,740 1,266,300
2023/04/20 2,744 2,754 2,731 2,750 1,381,100
2023/04/19 2,740 2,750 2,730 2,744 1,374,700
2023/04/18 2,751 2,760 2,735 2,740 1,477,000
2023/04/17 2,732 2,746 2,717 2,740 1,342,700
2023/04/14 2,697 2,722 2,687 2,706 2,754,200
2023/04/13 2,689 2,699 2,678 2,697 1,718,600
2023/04/12 2,680 2,699 2,676 2,681 1,815,200
2023/04/11 2,648 2,662 2,634 2,652 1,460,100
2023/04/10 2,642 2,648 2,627 2,634 1,158,300
2023/04/07 2,637 2,643 2,621 2,631 1,288,000
2023/04/06 2,646 2,659 2,630 2,641 2,036,500
2023/04/05 2,726 2,734 2,665 2,666 2,223,200
2023/04/04 2,730 2,744 2,719 2,738 1,778,500
2023/04/03 2,724 2,728 2,704 2,716 1,755,300
2023/03/31 2,700 2,714 2,686 2,698 2,435,900
2023/03/30 2,700 2,704 2,669 2,688 1,755,100
2023/03/29 2,652 2,684 2,633 2,684 2,568,000
2023/03/28 2,671 2,684 2,636 2,640 1,986,800
2023/03/27 2,683 2,690 2,640 2,647 2,131,500
2023/03/24 2,647 2,667 2,624 2,657 1,823,100
2023/03/23 2,663 2,671 2,635 2,657 1,719,200
2023/03/22 2,668 2,672 2,648 2,665 2,022,100
2023/03/20 2,672 2,672 2,627 2,627 1,537,000
2023/03/17 2,672 2,689 2,656 2,685 2,545,700
2023/03/16 2,632 2,661 2,628 2,650 2,395,800
2023/03/15 2,655 2,716 2,636 2,706 3,880,800
2023/03/14 2,657 2,658 2,600 2,626 2,925,200
2023/03/13 2,744 2,749 2,667 2,699 2,667,800
2023/03/10 2,727 2,784 2,722 2,771 6,660,400
2023/03/09 2,698 2,736 2,696 2,728 2,624,900
2023/03/08 2,663 2,679 2,658 2,674 1,687,600
2023/03/07 2,626 2,657 2,620 2,650 2,287,400
2023/03/06 2,616 2,630 2,604 2,625 2,019,500
2023/03/03 2,583 2,619 2,576 2,611 3,100,600
2023/03/02 2,587 2,588 2,562 2,574 1,692,100
2023/03/01 2,569 2,584 2,563 2,579 1,267,500
2023/02/28 2,590 2,599 2,570 2,580 2,851,000
2023/02/27 2,547 2,585 2,545 2,580 1,469,300
2023/02/24 2,538 2,547 2,513 2,544 1,480,800
2023/02/22 2,536 2,546 2,526 2,530 1,762,600
2023/02/21 2,546 2,555 2,539 2,552 1,673,600
2023/02/20 2,525 2,546 2,523 2,546 1,183,000
2023/02/17 2,520 2,526 2,497 2,520 1,657,800
2023/02/16 2,523 2,537 2,517 2,531 1,446,400
2023/02/15 2,538 2,557 2,517 2,523 2,398,100
2023/02/14 2,530 2,536 2,518 2,533 1,387,900
2023/02/13 2,510 2,520 2,488 2,512 1,389,000
2023/02/10 2,485 2,513 2,470 2,513 3,130,500
2023/02/09 2,460 2,486 2,456 2,479 1,733,100
2023/02/08 2,476 2,479 2,462 2,467 1,946,800
2023/02/07 2,480 2,486 2,474 2,475 1,520,200
2023/02/06 2,466 2,480 2,455 2,472 1,987,600
2023/02/03 2,429 2,445 2,422 2,443 2,004,200
2023/02/02 2,444 2,445 2,418 2,428 1,874,700
2023/02/01 2,477 2,478 2,433 2,433 2,183,100
2023/01/31 2,451 2,463 2,447 2,451 3,297,300
2023/01/30 2,420 2,453 2,420 2,441 4,564,300
2023/01/27 2,498 2,505 2,481 2,494 9,155,300
2023/01/26 2,498 2,507 2,487 2,507 2,780,100
2023/01/25 2,498 2,507 2,489 2,500 2,238,200
2023/01/24 2,475 2,492 2,464 2,488 2,960,600
2023/01/23 2,455 2,458 2,439 2,456 2,001,200
2023/01/20 2,424 2,442 2,412 2,437 2,894,400
2023/01/19 2,430 2,445 2,417 2,421 2,418,300
2023/01/18 2,373 2,430 2,363 2,416 2,590,200
2023/01/17 2,385 2,401 2,382 2,401 1,957,600
2023/01/16 2,389 2,408 2,384 2,395 1,950,000
2023/01/13 2,379 2,409 2,378 2,397 2,878,300
2023/01/12 2,397 2,399 2,378 2,394 1,901,800
2023/01/11 2,345 2,387 2,345 2,385 2,390,500
2023/01/10 2,344 2,348 2,335 2,340 2,251,900
2023/01/06 2,320 2,328 2,311 2,321 2,372,200
2023/01/05 2,344 2,344 2,321 2,330 2,116,200
2023/01/04 2,334 2,349 2,320 2,341 2,086,600

このページの先頭へ