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 |
|---|---|---|---|---|---|
| 2026/05/12 | 3,418 | 3,472 | 3,408 | 3,459 | 2,004,100 |
| 2026/05/11 | 3,371 | 3,430 | 3,370 | 3,430 | 2,325,000 |
| 2026/05/08 | 3,431 | 3,432 | 3,382 | 3,407 | 2,427,600 |
| 2026/05/07 | 3,403 | 3,446 | 3,403 | 3,431 | 3,127,300 |
| 2026/05/01 | 3,402 | 3,420 | 3,378 | 3,417 | 1,649,700 |
| 2026/04/30 | 3,428 | 3,428 | 3,371 | 3,410 | 2,896,400 |
| 2026/04/28 | 3,400 | 3,455 | 3,395 | 3,455 | 2,022,500 |
| 2026/04/27 | 3,376 | 3,403 | 3,366 | 3,390 | 2,237,900 |
| 2026/04/24 | 3,419 | 3,429 | 3,381 | 3,388 | 1,790,400 |
| 2026/04/23 | 3,450 | 3,459 | 3,407 | 3,429 | 1,961,500 |
| 2026/04/22 | 3,486 | 3,488 | 3,451 | 3,462 | 1,946,500 |
| 2026/04/21 | 3,515 | 3,518 | 3,475 | 3,484 | 1,605,200 |
| 2026/04/20 | 3,509 | 3,519 | 3,489 | 3,519 | 2,058,000 |
| 2026/04/17 | 3,497 | 3,511 | 3,481 | 3,481 | 1,780,000 |
| 2026/04/16 | 3,508 | 3,518 | 3,489 | 3,498 | 2,266,000 |
| 2026/04/15 | 3,507 | 3,544 | 3,495 | 3,515 | 2,966,800 |
| 2026/04/14 | 3,598 | 3,599 | 3,453 | 3,468 | 3,927,700 |
| 2026/04/13 | 3,627 | 3,651 | 3,585 | 3,588 | 2,004,700 |
| 2026/04/10 | 3,663 | 3,664 | 3,627 | 3,649 | 2,165,700 |
| 2026/04/09 | 3,680 | 3,696 | 3,623 | 3,635 | 2,809,400 |
| 2026/04/08 | 3,652 | 3,652 | 3,615 | 3,626 | 2,259,000 |
| 2026/04/07 | 3,589 | 3,602 | 3,562 | 3,578 | 1,445,500 |
| 2026/04/06 | 3,575 | 3,580 | 3,557 | 3,564 | 1,057,400 |
| 2026/04/03 | 3,580 | 3,622 | 3,554 | 3,560 | 1,345,000 |
| 2026/03/27 | 3,544 | 3,572 | 3,540 | 3,551 | 3,470,900 |
| 2026/03/26 | 3,533 | 3,544 | 3,505 | 3,544 | 1,980,100 |
| 2026/03/25 | 3,550 | 3,564 | 3,507 | 3,520 | 1,949,600 |
| 2026/03/24 | 3,483 | 3,509 | 3,465 | 3,494 | 2,235,000 |
| 2026/03/23 | 3,485 | 3,490 | 3,437 | 3,451 | 3,010,500 |
| 2026/03/19 | 3,555 | 3,573 | 3,490 | 3,490 | 4,034,300 |
| 2026/03/18 | 3,562 | 3,610 | 3,562 | 3,608 | 1,580,800 |
| 2026/03/17 | 3,556 | 3,582 | 3,544 | 3,546 | 1,158,800 |
| 2026/03/16 | 3,550 | 3,576 | 3,532 | 3,536 | 1,421,400 |
| 2026/03/13 | 3,501 | 3,582 | 3,501 | 3,543 | 2,418,600 |
| 2026/03/12 | 3,566 | 3,578 | 3,523 | 3,544 | 2,149,700 |
| 2026/03/11 | 3,615 | 3,645 | 3,607 | 3,610 | 2,132,500 |
| 2026/03/10 | 3,624 | 3,653 | 3,598 | 3,606 | 3,151,100 |
| 2026/03/09 | 3,460 | 3,589 | 3,451 | 3,583 | 4,120,300 |
| 2026/03/06 | 3,559 | 3,595 | 3,518 | 3,568 | 3,364,700 |
| 2026/03/05 | 3,680 | 3,685 | 3,513 | 3,565 | 4,308,700 |
| 2026/03/04 | 3,615 | 3,621 | 3,554 | 3,601 | 3,619,600 |
| 2026/03/03 | 3,750 | 3,776 | 3,655 | 3,670 | 2,307,800 |
| 2026/03/02 | 3,760 | 3,812 | 3,725 | 3,812 | 2,206,500 |
| 2026/02/27 | 3,802 | 3,826 | 3,768 | 3,826 | 4,652,200 |
| 2026/02/26 | 3,806 | 3,832 | 3,786 | 3,800 | 2,815,400 |
| 2026/02/25 | 3,785 | 3,816 | 3,769 | 3,792 | 2,615,000 |
| 2026/02/24 | 3,770 | 3,797 | 3,752 | 3,769 | 2,262,700 |
| 2026/02/20 | 3,755 | 3,760 | 3,707 | 3,753 | 2,221,700 |
| 2026/02/19 | 3,760 | 3,782 | 3,730 | 3,777 | 1,956,800 |
| 2026/02/18 | 3,733 | 3,797 | 3,733 | 3,792 | 2,401,300 |
| 2026/02/17 | 3,721 | 3,729 | 3,697 | 3,719 | 1,586,400 |
| 2026/02/16 | 3,741 | 3,741 | 3,679 | 3,692 | 1,888,200 |
| 2026/02/13 | 3,771 | 3,780 | 3,728 | 3,742 | 2,832,500 |
| 2026/02/12 | 3,713 | 3,763 | 3,713 | 3,762 | 3,404,100 |
| 2026/02/10 | 3,618 | 3,698 | 3,609 | 3,698 | 3,581,600 |
| 2026/02/09 | 3,652 | 3,674 | 3,621 | 3,640 | 4,374,800 |
| 2026/02/06 | 3,583 | 3,623 | 3,556 | 3,623 | 3,793,600 |
| 2026/02/05 | 3,560 | 3,585 | 3,545 | 3,583 | 4,552,600 |
| 2026/02/04 | 3,454 | 3,530 | 3,450 | 3,506 | 4,949,400 |
| 2026/02/03 | 3,448 | 3,490 | 3,444 | 3,490 | 2,860,100 |
| 2026/02/02 | 3,473 | 3,482 | 3,436 | 3,447 | 2,876,500 |
| 2026/01/30 | 3,443 | 3,446 | 3,405 | 3,438 | 3,387,800 |
| 2026/01/29 | 3,372 | 3,425 | 3,358 | 3,420 | 6,791,100 |
| 2026/01/28 | 3,500 | 3,521 | 3,477 | 3,478 | 10,098,400 |
| 2026/01/27 | 3,518 | 3,528 | 3,500 | 3,528 | 6,760,600 |
| 2026/01/26 | 3,524 | 3,552 | 3,511 | 3,520 | 5,403,900 |
| 2026/01/23 | 3,606 | 3,614 | 3,570 | 3,575 | 3,770,900 |
| 2026/01/22 | 3,562 | 3,601 | 3,551 | 3,594 | 3,081,800 |
| 2026/01/21 | 3,550 | 3,565 | 3,532 | 3,560 | 3,695,900 |
| 2026/01/20 | 3,616 | 3,617 | 3,590 | 3,593 | 3,619,200 |
| 2026/01/19 | 3,628 | 3,630 | 3,593 | 3,616 | 3,333,800 |
| 2026/01/16 | 3,609 | 3,652 | 3,596 | 3,647 | 2,861,700 |
| 2026/01/15 | 3,596 | 3,640 | 3,590 | 3,631 | 2,917,800 |
| 2026/01/14 | 3,610 | 3,615 | 3,579 | 3,579 | 3,673,300 |
| 2026/01/13 | 3,560 | 3,593 | 3,537 | 3,593 | 3,919,600 |
| 2026/01/09 | 3,520 | 3,527 | 3,500 | 3,510 | 2,648,700 |
| 2026/01/08 | 3,495 | 3,505 | 3,477 | 3,480 | 3,771,700 |
| 2026/01/07 | 3,524 | 3,529 | 3,507 | 3,512 | 2,926,900 |
| 2026/01/06 | 3,503 | 3,555 | 3,502 | 3,524 | 3,128,100 |
| 2026/01/05 | 3,531 | 3,538 | 3,496 | 3,502 | 3,138,600 |