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 |
|---|---|---|---|---|---|
| 2024/09/20 | 3,960 | 4,016 | 3,927 | 3,959 | 3,717,900 |
| 2024/09/19 | 3,868 | 3,922 | 3,864 | 3,896 | 2,055,600 |
| 2024/09/18 | 3,848 | 3,868 | 3,794 | 3,810 | 2,262,900 |
| 2024/09/17 | 3,812 | 3,826 | 3,750 | 3,808 | 2,311,800 |
| 2024/09/13 | 3,820 | 3,820 | 3,721 | 3,746 | 2,571,500 |
| 2024/09/12 | 3,801 | 3,863 | 3,770 | 3,820 | 2,023,900 |
| 2024/09/11 | 3,800 | 3,817 | 3,720 | 3,749 | 2,421,900 |
| 2024/09/10 | 3,828 | 3,887 | 3,822 | 3,826 | 1,995,600 |
| 2024/09/09 | 3,721 | 3,865 | 3,718 | 3,848 | 2,584,900 |
| 2024/09/06 | 3,860 | 4,068 | 3,848 | 3,853 | 4,863,800 |
| 2024/09/05 | 3,690 | 3,869 | 3,652 | 3,837 | 3,900,900 |
| 2024/09/04 | 3,743 | 3,789 | 3,724 | 3,734 | 2,591,000 |
| 2024/09/03 | 3,753 | 3,818 | 3,745 | 3,813 | 1,932,200 |
| 2024/09/02 | 3,779 | 3,787 | 3,716 | 3,752 | 1,301,700 |
| 2024/08/30 | 3,713 | 3,776 | 3,712 | 3,754 | 2,612,000 |
| 2024/08/29 | 3,717 | 3,773 | 3,703 | 3,749 | 1,818,500 |
| 2024/08/28 | 3,691 | 3,729 | 3,683 | 3,717 | 1,171,100 |
| 2024/08/27 | 3,679 | 3,720 | 3,661 | 3,696 | 1,428,700 |
| 2024/08/26 | 3,625 | 3,732 | 3,611 | 3,683 | 2,401,600 |
| 2024/08/23 | 3,567 | 3,652 | 3,564 | 3,638 | 1,675,500 |
| 2024/08/22 | 3,562 | 3,600 | 3,542 | 3,600 | 1,923,100 |
| 2024/08/21 | 3,528 | 3,580 | 3,520 | 3,555 | 2,010,900 |
| 2024/08/20 | 3,485 | 3,570 | 3,474 | 3,566 | 2,245,600 |
| 2024/08/19 | 3,529 | 3,535 | 3,469 | 3,476 | 1,359,400 |
| 2024/08/16 | 3,582 | 3,589 | 3,528 | 3,548 | 1,545,000 |
| 2024/08/15 | 3,473 | 3,517 | 3,462 | 3,512 | 2,311,400 |
| 2024/08/14 | 3,396 | 3,473 | 3,375 | 3,472 | 2,444,400 |
| 2024/08/13 | 3,351 | 3,399 | 3,339 | 3,396 | 2,111,400 |
| 2024/08/09 | 3,379 | 3,387 | 3,279 | 3,321 | 3,196,300 |
| 2024/08/08 | 3,290 | 3,384 | 3,274 | 3,309 | 2,622,600 |
| 2024/08/07 | 3,240 | 3,391 | 3,236 | 3,300 | 3,512,800 |
| 2024/08/06 | 3,138 | 3,332 | 3,138 | 3,310 | 5,089,700 |
| 2024/08/05 | 3,130 | 3,194 | 2,843 | 2,888 | 4,133,700 |
| 2024/08/02 | 3,362 | 3,399 | 3,303 | 3,339 | 3,568,700 |
| 2024/08/01 | 3,655 | 3,677 | 3,491 | 3,520 | 3,831,000 |
| 2024/07/31 | 3,712 | 3,780 | 3,684 | 3,780 | 2,642,800 |
| 2024/07/30 | 3,720 | 3,720 | 3,662 | 3,698 | 3,244,400 |
| 2024/07/29 | 3,786 | 3,819 | 3,760 | 3,800 | 4,220,500 |
| 2024/07/26 | 3,750 | 3,797 | 3,723 | 3,750 | 1,871,600 |
| 2024/07/25 | 3,736 | 3,781 | 3,707 | 3,765 | 2,394,100 |
| 2024/07/24 | 3,832 | 3,834 | 3,770 | 3,770 | 2,280,500 |
| 2024/07/23 | 3,840 | 3,879 | 3,780 | 3,856 | 2,871,700 |
| 2024/07/22 | 3,871 | 3,882 | 3,835 | 3,842 | 1,747,300 |
| 2024/07/19 | 3,870 | 3,886 | 3,820 | 3,860 | 2,512,300 |
| 2024/07/18 | 3,850 | 3,900 | 3,838 | 3,854 | 2,857,500 |
| 2024/07/17 | 3,801 | 3,881 | 3,800 | 3,873 | 3,411,000 |
| 2024/07/16 | 3,747 | 3,795 | 3,723 | 3,769 | 2,242,600 |
| 2024/07/12 | 3,666 | 3,763 | 3,647 | 3,711 | 4,375,600 |
| 2024/07/11 | 3,615 | 3,683 | 3,606 | 3,679 | 2,738,000 |
| 2024/07/10 | 3,582 | 3,588 | 3,552 | 3,586 | 1,983,700 |
| 2024/07/09 | 3,560 | 3,589 | 3,556 | 3,577 | 2,184,000 |
| 2024/07/08 | 3,565 | 3,579 | 3,535 | 3,546 | 2,305,800 |
| 2024/07/05 | 3,583 | 3,599 | 3,567 | 3,569 | 2,131,500 |
| 2024/07/04 | 3,552 | 3,604 | 3,549 | 3,583 | 2,023,000 |
| 2024/07/03 | 3,555 | 3,576 | 3,500 | 3,552 | 4,153,200 |
| 2024/07/02 | 3,555 | 3,581 | 3,541 | 3,573 | 2,994,500 |
| 2024/07/01 | 3,590 | 3,596 | 3,559 | 3,563 | 2,139,900 |
| 2024/06/28 | 3,560 | 3,582 | 3,552 | 3,563 | 2,937,500 |
| 2024/06/27 | 3,504 | 3,538 | 3,490 | 3,527 | 1,967,000 |
| 2024/06/26 | 3,523 | 3,523 | 3,480 | 3,503 | 2,340,600 |
| 2024/06/25 | 3,485 | 3,534 | 3,466 | 3,526 | 2,239,600 |
| 2024/06/24 | 3,441 | 3,447 | 3,420 | 3,441 | 1,517,000 |
| 2024/06/21 | 3,431 | 3,455 | 3,418 | 3,424 | 2,783,600 |
| 2024/06/20 | 3,435 | 3,443 | 3,404 | 3,431 | 1,394,800 |
| 2024/06/19 | 3,440 | 3,456 | 3,422 | 3,442 | 1,755,100 |
| 2024/06/18 | 3,453 | 3,474 | 3,435 | 3,451 | 1,801,000 |
| 2024/06/17 | 3,493 | 3,498 | 3,410 | 3,423 | 1,695,400 |
| 2024/06/14 | 3,483 | 3,524 | 3,441 | 3,505 | 3,054,800 |
| 2024/06/13 | 3,488 | 3,533 | 3,472 | 3,484 | 2,287,000 |
| 2024/06/12 | 3,467 | 3,513 | 3,445 | 3,477 | 2,393,100 |
| 2024/06/11 | 3,566 | 3,588 | 3,515 | 3,517 | 2,705,300 |
| 2024/06/10 | 3,625 | 3,634 | 3,533 | 3,555 | 3,390,300 |
| 2024/06/07 | 3,731 | 3,732 | 3,619 | 3,635 | 3,957,900 |
| 2024/06/06 | 3,565 | 3,736 | 3,497 | 3,670 | 6,788,600 |
| 2024/06/05 | 3,617 | 3,625 | 3,505 | 3,522 | 2,434,100 |
| 2024/06/04 | 3,580 | 3,650 | 3,565 | 3,617 | 2,284,400 |
| 2024/06/03 | 3,576 | 3,639 | 3,575 | 3,623 | 1,983,200 |
| 2024/05/31 | 3,518 | 3,569 | 3,503 | 3,532 | 6,449,500 |
| 2024/05/30 | 3,474 | 3,516 | 3,458 | 3,499 | 1,876,500 |
| 2024/05/29 | 3,548 | 3,569 | 3,500 | 3,500 | 1,635,700 |
| 2024/05/28 | 3,598 | 3,605 | 3,541 | 3,545 | 1,581,400 |
| 2024/05/27 | 3,561 | 3,574 | 3,541 | 3,567 | 1,217,900 |
| 2024/05/24 | 3,505 | 3,543 | 3,484 | 3,540 | 1,510,200 |
| 2024/05/23 | 3,535 | 3,574 | 3,500 | 3,560 | 1,588,200 |
| 2024/05/22 | 3,616 | 3,629 | 3,576 | 3,576 | 1,782,900 |
| 2024/05/21 | 3,575 | 3,606 | 3,567 | 3,601 | 1,528,600 |
| 2024/05/20 | 3,530 | 3,601 | 3,521 | 3,575 | 2,322,800 |
| 2024/05/17 | 3,574 | 3,581 | 3,526 | 3,544 | 2,480,500 |
| 2024/05/16 | 3,582 | 3,609 | 3,552 | 3,575 | 1,961,100 |
| 2024/05/15 | 3,600 | 3,615 | 3,545 | 3,560 | 1,763,100 |
| 2024/05/14 | 3,611 | 3,646 | 3,591 | 3,600 | 1,248,700 |
| 2024/05/13 | 3,640 | 3,647 | 3,588 | 3,610 | 1,233,900 |
| 2024/05/10 | 3,609 | 3,674 | 3,601 | 3,638 | 1,524,200 |
| 2024/05/09 | 3,646 | 3,663 | 3,627 | 3,628 | 1,110,200 |
| 2024/05/08 | 3,700 | 3,706 | 3,622 | 3,623 | 1,871,800 |
| 2024/05/07 | 3,695 | 3,710 | 3,663 | 3,684 | 1,630,900 |
| 2024/05/02 | 3,637 | 3,680 | 3,614 | 3,667 | 1,499,600 |
| 2024/05/01 | 3,625 | 3,636 | 3,593 | 3,621 | 1,277,700 |
| 2024/04/30 | 3,608 | 3,653 | 3,593 | 3,626 | 1,864,200 |
| 2024/04/26 | 3,568 | 3,590 | 3,529 | 3,541 | 2,145,100 |
| 2024/04/25 | 3,678 | 3,688 | 3,597 | 3,598 | 2,587,400 |
| 2024/04/24 | 3,521 | 3,620 | 3,510 | 3,617 | 3,253,300 |
| 2024/04/23 | 3,432 | 3,473 | 3,432 | 3,464 | 1,505,300 |
| 2024/04/22 | 3,381 | 3,439 | 3,377 | 3,435 | 1,518,600 |
| 2024/04/19 | 3,384 | 3,400 | 3,311 | 3,350 | 1,913,500 |
| 2024/04/18 | 3,333 | 3,390 | 3,333 | 3,364 | 1,294,400 |
| 2024/04/17 | 3,399 | 3,408 | 3,338 | 3,351 | 2,242,700 |
| 2024/04/16 | 3,502 | 3,516 | 3,418 | 3,434 | 3,072,500 |
| 2024/04/15 | 3,512 | 3,560 | 3,509 | 3,547 | 1,677,000 |
| 2024/04/12 | 3,582 | 3,590 | 3,545 | 3,566 | 1,976,700 |
| 2024/04/11 | 3,473 | 3,540 | 3,467 | 3,523 | 2,161,300 |
| 2024/04/10 | 3,553 | 3,562 | 3,532 | 3,543 | 1,233,000 |
| 2024/04/09 | 3,540 | 3,546 | 3,512 | 3,533 | 1,282,300 |
| 2024/04/08 | 3,520 | 3,553 | 3,507 | 3,523 | 1,564,400 |
| 2024/04/05 | 3,490 | 3,507 | 3,448 | 3,496 | 2,050,600 |
| 2024/04/04 | 3,520 | 3,564 | 3,509 | 3,514 | 2,718,700 |
| 2024/04/03 | 3,505 | 3,510 | 3,457 | 3,457 | 2,346,900 |
| 2024/04/02 | 3,489 | 3,518 | 3,462 | 3,479 | 2,169,300 |
| 2024/04/01 | 3,535 | 3,542 | 3,471 | 3,482 | 1,998,700 |
| 2024/03/29 | 3,453 | 3,537 | 3,445 | 3,515 | 2,776,500 |
| 2024/03/28 | 3,430 | 3,472 | 3,419 | 3,434 | 2,575,100 |
| 2024/03/27 | 3,424 | 3,514 | 3,419 | 3,478 | 3,121,900 |
| 2024/03/26 | 3,386 | 3,419 | 3,380 | 3,398 | 1,844,300 |
| 2024/03/25 | 3,467 | 3,471 | 3,410 | 3,414 | 1,824,200 |
| 2024/03/22 | 3,475 | 3,491 | 3,447 | 3,463 | 2,805,100 |
| 2024/03/21 | 3,455 | 3,472 | 3,428 | 3,459 | 2,505,800 |
| 2024/03/19 | 3,344 | 3,405 | 3,340 | 3,403 | 2,200,000 |
| 2024/03/18 | 3,353 | 3,383 | 3,336 | 3,353 | 2,138,200 |
| 2024/03/15 | 3,330 | 3,368 | 3,319 | 3,334 | 2,910,400 |
| 2024/03/14 | 3,319 | 3,360 | 3,301 | 3,328 | 2,508,000 |
| 2024/03/13 | 3,337 | 3,378 | 3,325 | 3,326 | 2,438,600 |
| 2024/03/12 | 3,301 | 3,321 | 3,264 | 3,321 | 1,933,400 |
| 2024/03/11 | 3,460 | 3,460 | 3,292 | 3,321 | 3,270,500 |
| 2024/03/08 | 3,400 | 3,473 | 3,358 | 3,473 | 5,499,700 |
| 2024/03/07 | 3,460 | 3,481 | 3,388 | 3,395 | 2,788,400 |
| 2024/03/06 | 3,395 | 3,444 | 3,376 | 3,437 | 4,306,500 |
| 2024/03/05 | 3,347 | 3,383 | 3,328 | 3,375 | 1,893,500 |
| 2024/03/04 | 3,378 | 3,389 | 3,353 | 3,360 | 1,890,200 |
| 2024/03/01 | 3,330 | 3,383 | 3,330 | 3,378 | 2,101,100 |
| 2024/02/29 | 3,349 | 3,358 | 3,316 | 3,340 | 5,209,200 |
| 2024/02/28 | 3,344 | 3,347 | 3,298 | 3,320 | 1,801,500 |
| 2024/02/27 | 3,300 | 3,355 | 3,294 | 3,330 | 2,166,000 |
| 2024/02/26 | 3,366 | 3,369 | 3,326 | 3,326 | 2,501,900 |
| 2024/02/22 | 3,343 | 3,392 | 3,340 | 3,372 | 3,660,800 |
| 2024/02/21 | 3,295 | 3,339 | 3,293 | 3,337 | 2,176,100 |
| 2024/02/20 | 3,300 | 3,306 | 3,275 | 3,290 | 1,438,000 |
| 2024/02/19 | 3,312 | 3,312 | 3,274 | 3,292 | 1,275,300 |
| 2024/02/16 | 3,285 | 3,330 | 3,273 | 3,317 | 4,639,600 |
| 2024/02/15 | 3,250 | 3,261 | 3,225 | 3,261 | 2,014,800 |
| 2024/02/14 | 3,267 | 3,272 | 3,217 | 3,235 | 2,125,000 |
| 2024/02/13 | 3,267 | 3,270 | 3,221 | 3,267 | 2,499,500 |
| 2024/02/09 | 3,262 | 3,287 | 3,235 | 3,259 | 2,707,400 |
| 2024/02/08 | 3,264 | 3,291 | 3,223 | 3,284 | 2,899,200 |
| 2024/02/07 | 3,211 | 3,263 | 3,210 | 3,263 | 3,070,000 |
| 2024/02/06 | 3,280 | 3,285 | 3,216 | 3,221 | 3,097,500 |
| 2024/02/05 | 3,312 | 3,319 | 3,275 | 3,296 | 3,089,500 |
| 2024/02/02 | 3,314 | 3,338 | 3,293 | 3,320 | 2,430,400 |
| 2024/02/01 | 3,339 | 3,339 | 3,301 | 3,317 | 2,105,200 |
| 2024/01/31 | 3,300 | 3,348 | 3,291 | 3,347 | 3,247,600 |
| 2024/01/30 | 3,319 | 3,330 | 3,301 | 3,320 | 5,766,600 |
| 2024/01/29 | 3,380 | 3,397 | 3,365 | 3,375 | 10,379,000 |
| 2024/01/26 | 3,370 | 3,395 | 3,352 | 3,388 | 4,765,200 |
| 2024/01/25 | 3,377 | 3,395 | 3,357 | 3,385 | 3,662,700 |
| 2024/01/24 | 3,348 | 3,383 | 3,341 | 3,373 | 6,004,200 |
| 2024/01/23 | 3,462 | 3,494 | 3,424 | 3,439 | 4,275,100 |
| 2024/01/22 | 3,420 | 3,495 | 3,419 | 3,485 | 4,132,200 |
| 2024/01/19 | 3,400 | 3,402 | 3,341 | 3,390 | 6,729,600 |
| 2024/01/18 | 3,337 | 3,347 | 3,304 | 3,306 | 2,906,900 |
| 2024/01/17 | 3,384 | 3,419 | 3,336 | 3,336 | 3,383,500 |
| 2024/01/16 | 3,390 | 3,405 | 3,370 | 3,379 | 2,664,900 |
| 2024/01/15 | 3,324 | 3,369 | 3,320 | 3,368 | 2,286,200 |
| 2024/01/12 | 3,344 | 3,345 | 3,296 | 3,312 | 3,692,400 |
| 2024/01/11 | 3,314 | 3,330 | 3,296 | 3,316 | 2,834,600 |
| 2024/01/10 | 3,269 | 3,300 | 3,257 | 3,287 | 2,593,300 |
| 2024/01/09 | 3,270 | 3,289 | 3,240 | 3,240 | 3,152,400 |
| 2024/01/05 | 3,197 | 3,260 | 3,196 | 3,227 | 2,565,200 |
| 2024/01/04 | 3,165 | 3,198 | 3,124 | 3,191 | 2,921,800 |