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 |
|---|---|---|---|---|---|
| 2025/06/13 | 3,038 | 3,041 | 3,015 | 3,015 | 2,908,600 |
| 2025/06/12 | 3,060 | 3,064 | 3,034 | 3,042 | 2,906,500 |
| 2025/06/11 | 3,068 | 3,081 | 3,051 | 3,069 | 2,495,600 |
| 2025/06/10 | 3,065 | 3,095 | 3,056 | 3,085 | 2,539,800 |
| 2025/06/09 | 3,080 | 3,091 | 3,050 | 3,067 | 2,680,600 |
| 2025/06/06 | 3,045 | 3,088 | 3,034 | 3,065 | 4,559,100 |
| 2025/06/05 | 3,267 | 3,280 | 3,035 | 3,035 | 6,964,700 |
| 2025/06/04 | 3,271 | 3,282 | 3,245 | 3,245 | 2,434,300 |
| 2025/06/03 | 3,265 | 3,278 | 3,256 | 3,266 | 1,583,800 |
| 2025/06/02 | 3,295 | 3,310 | 3,265 | 3,291 | 1,778,600 |
| 2025/05/30 | 3,263 | 3,302 | 3,262 | 3,283 | 3,795,700 |
| 2025/05/29 | 3,277 | 3,313 | 3,272 | 3,291 | 1,534,400 |
| 2025/05/28 | 3,325 | 3,326 | 3,289 | 3,291 | 1,444,500 |
| 2025/05/27 | 3,273 | 3,291 | 3,264 | 3,283 | 1,284,000 |
| 2025/05/26 | 3,260 | 3,300 | 3,259 | 3,270 | 2,130,300 |
| 2025/05/23 | 3,200 | 3,229 | 3,191 | 3,225 | 1,694,300 |
| 2025/05/22 | 3,240 | 3,240 | 3,196 | 3,200 | 2,704,100 |
| 2025/05/21 | 3,325 | 3,328 | 3,260 | 3,262 | 2,859,700 |
| 2025/05/20 | 3,378 | 3,378 | 3,292 | 3,307 | 1,753,500 |
| 2025/05/19 | 3,340 | 3,348 | 3,322 | 3,325 | 1,204,900 |
| 2025/05/16 | 3,340 | 3,344 | 3,291 | 3,329 | 1,579,300 |
| 2025/05/15 | 3,333 | 3,346 | 3,291 | 3,295 | 1,424,200 |
| 2025/05/14 | 3,360 | 3,380 | 3,316 | 3,347 | 1,475,700 |
| 2025/05/13 | 3,396 | 3,397 | 3,360 | 3,384 | 1,632,400 |
| 2025/05/12 | 3,360 | 3,375 | 3,339 | 3,363 | 1,143,500 |
| 2025/05/09 | 3,325 | 3,334 | 3,297 | 3,333 | 2,118,800 |
| 2025/05/08 | 3,315 | 3,319 | 3,275 | 3,298 | 1,042,200 |
| 2025/05/07 | 3,302 | 3,310 | 3,280 | 3,297 | 2,299,700 |
| 2025/05/02 | 3,300 | 3,322 | 3,281 | 3,288 | 1,399,400 |
| 2025/05/01 | 3,267 | 3,278 | 3,241 | 3,274 | 1,283,700 |
| 2025/04/30 | 3,310 | 3,315 | 3,252 | 3,276 | 2,382,800 |
| 2025/04/28 | 3,261 | 3,290 | 3,253 | 3,276 | 1,441,600 |
| 2025/04/25 | 3,224 | 3,256 | 3,223 | 3,240 | 1,564,700 |
| 2025/04/24 | 3,233 | 3,245 | 3,217 | 3,225 | 1,322,700 |
| 2025/04/23 | 3,225 | 3,234 | 3,208 | 3,234 | 1,641,900 |
| 2025/04/22 | 3,162 | 3,188 | 3,157 | 3,175 | 1,135,600 |
| 2025/04/21 | 3,233 | 3,236 | 3,180 | 3,184 | 1,717,500 |
| 2025/04/18 | 3,250 | 3,257 | 3,224 | 3,248 | 1,058,800 |
| 2025/04/17 | 3,206 | 3,244 | 3,185 | 3,239 | 1,459,800 |
| 2025/04/16 | 3,203 | 3,219 | 3,183 | 3,214 | 1,454,500 |
| 2025/04/15 | 3,198 | 3,198 | 3,168 | 3,179 | 1,596,200 |
| 2025/04/14 | 3,178 | 3,190 | 3,156 | 3,161 | 1,411,800 |
| 2025/04/11 | 3,130 | 3,182 | 3,122 | 3,162 | 2,799,200 |
| 2025/04/10 | 3,253 | 3,272 | 3,189 | 3,262 | 2,421,500 |
| 2025/04/09 | 3,071 | 3,102 | 3,025 | 3,074 | 2,664,400 |
| 2025/04/08 | 3,061 | 3,140 | 3,040 | 3,122 | 3,230,000 |
| 2025/04/07 | 2,932 | 3,063 | 2,906 | 3,003 | 4,239,200 |
| 2025/04/04 | 3,149 | 3,184 | 3,097 | 3,142 | 3,090,200 |
| 2025/04/03 | 3,171 | 3,241 | 3,160 | 3,198 | 3,277,800 |
| 2025/04/02 | 3,370 | 3,375 | 3,305 | 3,311 | 2,206,700 |
| 2025/04/01 | 3,400 | 3,432 | 3,371 | 3,371 | 2,567,100 |
| 2025/03/31 | 3,384 | 3,389 | 3,331 | 3,340 | 2,641,000 |
| 2025/03/28 | 3,455 | 3,473 | 3,425 | 3,437 | 2,327,800 |
| 2025/03/27 | 3,421 | 3,445 | 3,408 | 3,442 | 2,254,800 |
| 2025/03/26 | 3,449 | 3,449 | 3,402 | 3,421 | 1,875,000 |
| 2025/03/25 | 3,378 | 3,416 | 3,377 | 3,398 | 2,007,200 |
| 2025/03/24 | 3,344 | 3,380 | 3,334 | 3,365 | 2,367,100 |
| 2025/03/21 | 3,336 | 3,413 | 3,333 | 3,348 | 5,002,300 |
| 2025/03/19 | 3,400 | 3,408 | 3,368 | 3,369 | 2,203,400 |
| 2025/03/18 | 3,398 | 3,408 | 3,386 | 3,386 | 1,631,600 |
| 2025/03/17 | 3,348 | 3,373 | 3,333 | 3,364 | 1,448,500 |
| 2025/03/14 | 3,286 | 3,334 | 3,285 | 3,314 | 2,191,900 |
| 2025/03/13 | 3,302 | 3,331 | 3,300 | 3,312 | 2,559,600 |
| 2025/03/12 | 3,290 | 3,340 | 3,283 | 3,334 | 2,111,000 |
| 2025/03/11 | 3,351 | 3,360 | 3,302 | 3,321 | 2,146,100 |
| 2025/03/10 | 3,385 | 3,395 | 3,352 | 3,355 | 2,252,900 |
| 2025/03/07 | 3,325 | 3,402 | 3,320 | 3,385 | 3,795,000 |
| 2025/03/06 | 3,400 | 3,455 | 3,316 | 3,352 | 4,801,700 |
| 2025/03/05 | 3,367 | 3,394 | 3,355 | 3,387 | 2,518,000 |
| 2025/03/04 | 3,433 | 3,452 | 3,376 | 3,385 | 1,818,900 |
| 2025/03/03 | 3,420 | 3,441 | 3,408 | 3,434 | 1,456,200 |
| 2025/02/28 | 3,428 | 3,432 | 3,374 | 3,390 | 3,418,300 |
| 2025/02/27 | 3,417 | 3,434 | 3,391 | 3,429 | 1,691,000 |
| 2025/02/26 | 3,393 | 3,400 | 3,365 | 3,400 | 2,067,800 |
| 2025/02/25 | 3,349 | 3,383 | 3,331 | 3,370 | 1,921,300 |
| 2025/02/21 | 3,330 | 3,368 | 3,324 | 3,352 | 1,957,700 |
| 2025/02/20 | 3,445 | 3,445 | 3,340 | 3,354 | 3,119,900 |
| 2025/02/19 | 3,435 | 3,456 | 3,428 | 3,456 | 1,595,200 |
| 2025/02/18 | 3,462 | 3,473 | 3,441 | 3,456 | 1,195,900 |
| 2025/02/17 | 3,444 | 3,488 | 3,442 | 3,480 | 1,535,900 |
| 2025/02/14 | 3,500 | 3,500 | 3,448 | 3,457 | 2,050,000 |
| 2025/02/13 | 3,475 | 3,504 | 3,453 | 3,496 | 2,215,800 |
| 2025/02/12 | 3,462 | 3,467 | 3,413 | 3,430 | 3,298,900 |
| 2025/02/10 | 3,491 | 3,500 | 3,461 | 3,470 | 1,595,500 |
| 2025/02/07 | 3,550 | 3,553 | 3,512 | 3,516 | 1,568,000 |
| 2025/02/06 | 3,519 | 3,556 | 3,512 | 3,554 | 1,816,700 |
| 2025/02/05 | 3,498 | 3,535 | 3,493 | 3,519 | 2,085,800 |
| 2025/02/04 | 3,491 | 3,507 | 3,468 | 3,496 | 2,564,600 |
| 2025/02/03 | 3,525 | 3,535 | 3,478 | 3,490 | 2,829,500 |
| 2025/01/31 | 3,605 | 3,622 | 3,579 | 3,583 | 2,356,900 |
| 2025/01/30 | 3,572 | 3,605 | 3,567 | 3,599 | 4,970,600 |
| 2025/01/29 | 3,670 | 3,684 | 3,662 | 3,668 | 7,799,300 |
| 2025/01/28 | 3,658 | 3,702 | 3,647 | 3,663 | 4,149,500 |
| 2025/01/27 | 3,617 | 3,669 | 3,617 | 3,658 | 3,512,200 |
| 2025/01/24 | 3,634 | 3,646 | 3,593 | 3,600 | 2,601,500 |
| 2025/01/23 | 3,582 | 3,618 | 3,578 | 3,599 | 2,513,400 |
| 2025/01/22 | 3,633 | 3,638 | 3,584 | 3,593 | 2,324,900 |
| 2025/01/21 | 3,608 | 3,632 | 3,601 | 3,622 | 1,572,800 |
| 2025/01/20 | 3,600 | 3,615 | 3,586 | 3,588 | 1,468,400 |
| 2025/01/17 | 3,560 | 3,573 | 3,532 | 3,565 | 2,551,900 |
| 2025/01/16 | 3,600 | 3,628 | 3,583 | 3,593 | 2,202,400 |
| 2025/01/15 | 3,625 | 3,629 | 3,577 | 3,580 | 1,798,000 |
| 2025/01/14 | 3,597 | 3,627 | 3,579 | 3,590 | 2,866,800 |
| 2025/01/10 | 3,645 | 3,663 | 3,603 | 3,603 | 2,316,700 |
| 2025/01/09 | 3,697 | 3,698 | 3,651 | 3,653 | 2,120,400 |
| 2025/01/08 | 3,730 | 3,736 | 3,697 | 3,703 | 2,802,700 |
| 2025/01/07 | 3,754 | 3,770 | 3,732 | 3,752 | 1,988,500 |
| 2025/01/06 | 3,814 | 3,821 | 3,754 | 3,758 | 3,282,700 |