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
1985/12/28 843 859 843 850 191,000
1985/12/27 850 854 842 842 320,000
1985/12/26 855 860 845 846 645,000
1985/12/25 850 855 845 845 59,000
1985/12/24 865 865 850 858 331,000
1985/12/23 845 865 845 865 235,000
1985/12/21 841 845 840 842 193,000
1985/12/20 847 870 847 848 787,000
1985/12/19 852 852 840 845 658,000
1985/12/18 850 852 845 852 518,000
1985/12/17 836 855 836 840 1,455,001
1985/12/16 850 851 839 839 227,000
1985/12/13 850 850 840 840 356,000
1985/12/12 847 851 830 840 713,000
1985/12/11 843 850 840 843 614,000
1985/12/10 824 845 824 839 410,000
1985/12/09 824 832 824 830 82,000
1985/12/07 825 829 823 829 138,000
1985/12/06 830 830 823 823 367,000
1985/12/05 846 850 838 838 270,000
1985/12/04 850 850 840 844 543,000
1985/12/03 856 860 850 850 234,000
1985/12/02 848 860 845 846 197,000
1985/11/30 860 860 858 858 240,000
1985/11/29 838 860 838 858 378,000
1985/11/28 860 864 840 848 548,000
1985/11/27 870 878 860 870 683,000
1985/11/26 878 885 860 880 786,000
1985/11/25 870 885 870 878 1,193,001
1985/11/22 880 880 860 860 950,000
1985/11/21 845 870 830 870 858,000
1985/11/20 848 848 830 845 464,000
1985/11/19 830 830 820 829 134,000
1985/11/18 839 849 839 839 320,000
1985/11/16 820 829 820 829 110,000
1985/11/15 811 828 811 816 854,000
1985/11/14 832 836 817 820 870,000
1985/11/13 846 854 839 839 488,000
1985/11/12 860 864 850 851 753,000
1985/11/11 856 861 850 851 220,000
1985/11/08 879 879 855 859 312,000
1985/11/07 892 892 869 876 469,000
1985/11/06 886 895 880 884 725,000
1985/11/05 896 896 880 890 351,000
1985/11/02 882 896 880 896 307,000
1985/11/01 900 904 876 890 1,584,001
1985/10/31 872 890 867 875 670,000
1985/10/30 860 868 852 852 854,000
1985/10/29 831 860 830 850 1,819,001
1985/10/28 870 875 830 830 615,000
1985/10/26 825 860 819 860 682,000
1985/10/25 850 850 831 831 976,000
1985/10/24 861 865 831 855 1,256,001
1985/10/23 889 895 870 871 826,000
1985/10/22 922 922 889 899 956,000
1985/10/21 915 923 904 923 438,000
1985/10/19 890 915 890 914 470,000
1985/10/18 910 910 885 900 1,093,001
1985/10/17 905 918 889 906 2,043,001
1985/10/16 946 950 915 915 2,508,001
1985/10/15 990 992 975 976 1,968,001
1985/10/14 955 981 955 979 924,000
1985/10/11 960 971 960 965 802,000
1985/10/09 964 976 964 964 1,460,001
1985/10/08 945 968 942 964 627,000
1985/10/07 954 955 943 948 418,000
1985/10/05 966 968 955 955 506,000
1985/10/04 961 969 960 965 1,150,001
1985/10/03 957 966 951 961 892,000
1985/10/02 995 1,010 966 967 1,594,001
1985/10/01 1,020 1,020 980 989 5,198,002
1985/09/30 987 1,030 980 1,030 10,261,005
1985/09/28 967 982 950 982 1,126,001
1985/09/27 990 998 962 967 6,142,003
1985/09/26 965 974 958 970 7,955,004
1985/09/25 941 975 937 968 7,242,003
1985/09/24 933 937 923 931 2,496,001
1985/09/21 911 930 911 925 708,000
1985/09/20 930 931 911 919 1,554,001
1985/09/19 902 935 902 930 4,986,002
1985/09/18 931 931 889 908 3,996,002
1985/09/17 918 934 911 921 5,300,002
1985/09/13 900 917 899 915 2,952,001
1985/09/12 906 915 901 902 1,801,001
1985/09/11 910 926 905 906 7,757,004
1985/09/10 870 903 868 899 3,739,002
1985/09/09 871 874 860 874 574,000
1985/09/07 871 875 871 871 360,000
1985/09/06 873 874 870 870 1,091,001
1985/09/05 870 882 870 874 3,700,002
1985/09/04 850 863 845 861 2,104,001
1985/09/03 870 872 855 869 729,000
1985/09/02 868 881 868 876 646,000
1985/08/31 873 875 871 872 457,000
1985/08/30 875 888 875 883 574,000
1985/08/29 900 900 882 883 1,384,001
1985/08/28 898 903 885 903 4,728,002
1985/08/27 882 899 875 890 2,565,001
1985/08/26 851 878 851 877 1,359,001
1985/08/24 846 855 845 850 1,088,001
1985/08/23 861 869 851 853 2,234,001
1985/08/22 888 888 863 869 2,562,001
1985/08/21 890 891 870 879 3,712,002
1985/08/20 906 913 881 894 5,460,003
1985/08/19 887 903 879 903 3,363,002
1985/08/17 900 912 895 897 6,681,003
1985/08/16 878 890 871 883 7,139,003
1985/08/15 850 891 848 888 11,407,005
1985/08/14 799 829 799 829 6,168,003
1985/08/13 809 809 794 803 1,633,001
1985/08/12 795 801 788 800 2,364,001
1985/08/09 795 804 784 789 4,959,002
1985/08/08 765 796 765 790 3,478,002
1985/08/07 750 760 745 760 368,000
1985/08/06 758 758 739 745 396,000
1985/08/05 751 759 747 754 211,000
1985/08/03 750 760 747 751 181,000
1985/08/02 760 770 745 745 940,000
1985/08/01 749 760 749 760 992,000
1985/07/31 741 750 731 749 788,000
1985/07/30 770 770 749 760 1,339,001
1985/07/29 771 780 768 775 3,975,002
1985/07/27 769 769 761 761 1,212,001
1985/07/26 743 760 743 756 3,526,002
1985/07/25 725 743 725 742 1,473,001
1985/07/24 739 739 721 725 800,000
1985/07/23 717 730 717 720 446,000
1985/07/22 734 746 716 716 832,000
1985/07/20 738 738 728 734 219,000
1985/07/19 723 735 723 735 876,000
1985/07/18 738 739 729 733 1,180,001
1985/07/17 710 740 709 739 1,642,001
1985/07/16 694 715 690 704 358,000
1985/07/15 702 707 676 690 662,000
1985/07/12 705 709 689 700 1,255,001
1985/07/11 713 725 705 710 1,627,001
1985/07/10 725 725 709 711 1,272,001
1985/07/09 749 749 731 739 2,271,001
1985/07/08 745 754 743 753 1,470,001
1985/07/06 747 750 744 745 1,189,001
1985/07/05 730 750 730 738 2,056,001
1985/07/04 715 730 715 728 657,000
1985/07/03 717 720 712 715 511,000
1985/07/02 718 720 712 719 265,000
1985/07/01 717 721 715 721 225,000
1985/06/29 715 720 714 720 173,000
1985/06/28 720 720 713 715 518,000
1985/06/27 710 714 706 711 645,000
1985/06/26 712 720 712 712 757,000
1985/06/25 711 717 711 712 396,000
1985/06/24 724 724 711 715 216,000
1985/06/22 715 723 714 717 204,000
1985/06/21 716 719 711 714 347,000
1985/06/20 724 727 721 721 725,000
1985/06/19 720 727 720 727 582,000
1985/06/18 738 739 728 728 2,039,001
1985/06/17 730 738 729 731 1,556,001
1985/06/15 725 730 721 729 975,000
1985/06/14 710 720 709 720 1,082,001
1985/06/13 697 709 697 709 501,000
1985/06/12 709 709 695 696 884,000
1985/06/11 712 715 695 700 1,543,001
1985/06/10 730 732 719 722 712,000
1985/06/07 740 743 725 734 2,008,001
1985/06/06 729 732 721 732 1,426,001
1985/06/05 720 726 720 720 1,338,001
1985/06/04 720 733 716 726 2,890,001
1985/06/03 715 732 710 727 7,040,003
1985/06/01 703 715 701 708 3,975,002
1985/05/31 687 701 683 693 5,618,003
1985/05/30 674 676 663 673 3,308,002
1985/05/29 669 679 666 674 6,898,003
1985/05/28 651 669 648 660 1,175,001
1985/05/27 640 653 640 642 597,000
1985/05/25 645 645 640 641 600,000
1985/05/24 643 648 643 645 550,000
1985/05/23 644 648 642 648 707,000
1985/05/22 654 655 644 647 1,110,001
1985/05/21 664 665 652 655 1,863,001
1985/05/20 674 674 661 664 1,777,001
1985/05/18 660 672 654 669 2,568,001
1985/05/17 658 659 643 654 3,814,002
1985/05/16 643 659 643 659 3,714,002
1985/05/15 643 657 642 643 5,445,003
1985/05/14 636 649 636 640 4,847,002
1985/05/13 645 654 636 640 7,228,003
1985/05/10 610 639 610 637 5,200,002
1985/05/09 613 613 606 610 726,000
1985/05/08 617 620 611 615 1,521,001
1985/05/07 629 633 621 621 3,020,001
1985/05/04 612 623 611 623 2,002,001
1985/05/02 592 614 592 609 1,810,001
1985/05/01 591 595 590 590 528,000
1985/04/30 590 590 585 590 169,000
1985/04/27 585 590 585 590 235,000
1985/04/26 586 586 580 583 316,000
1985/04/25 585 586 576 586 119,000
1985/04/24 575 580 575 580 132,000
1985/04/23 571 585 571 585 110,000
1985/04/22 590 593 582 590 44,000
1985/04/20 590 595 580 580 356,000
1985/04/19 574 580 570 573 42,000
1985/04/18 580 585 570 575 151,000
1985/04/17 570 585 570 585 104,000
1985/04/16 590 590 570 571 360,000
1985/04/15 590 593 590 590 120,000
1985/04/12 599 599 588 596 440,000
1985/04/11 599 599 590 599 1,017,000
1985/04/10 593 598 589 598 612,000
1985/04/09 577 600 576 583 853,000
1985/04/08 580 585 577 579 249,000
1985/04/06 578 585 575 575 229,000
1985/04/05 574 580 573 575 373,000
1985/04/04 572 581 572 575 343,000
1985/04/03 572 575 572 572 145,000
1985/04/02 580 580 572 575 232,000
1985/04/01 570 580 570 575 163,000
1985/03/30 580 580 575 580 146,000
1985/03/29 580 580 578 580 225,000
1985/03/28 580 580 572 574 114,000
1985/03/27 585 590 565 565 646,000
1985/03/26 586 587 582 582 303,000
1985/03/25 590 599 580 580 309,000
1985/03/23 598 598 580 580 229,000
1985/03/22 585 601 585 598 1,299,001
1985/03/20 585 589 575 587 1,011,000
1985/03/19 565 584 565 570 1,029,000
1985/03/18 560 565 550 561 341,000
1985/03/16 562 565 561 561 145,000
1985/03/15 570 575 562 564 447,000
1985/03/14 570 574 565 574 365,000
1985/03/13 565 582 560 560 787,000
1985/03/12 549 555 539 555 84,000
1985/03/11 549 549 538 541 113,000
1985/03/08 545 553 535 536 154,000
1985/03/07 550 560 549 555 81,000
1985/03/06 536 550 535 550 305,000
1985/03/05 539 540 535 535 214,000
1985/03/04 540 540 538 539 155,000
1985/03/02 538 540 537 539 173,000
1985/03/01 538 538 538 538 18,000
1985/02/28 540 540 537 538 88,000
1985/02/27 540 542 537 540 84,000
1985/02/26 540 542 540 542 89,000
1985/02/25 542 547 541 545 39,000
1985/02/23 545 545 540 540 79,000
1985/02/22 540 541 540 540 44,000
1985/02/21 542 542 540 540 180,000
1985/02/20 550 551 541 541 232,000
1985/02/19 540 553 540 545 200,000
1985/02/18 555 555 545 545 107,000
1985/02/16 545 547 545 545 124,000
1985/02/15 551 555 547 547 167,000
1985/02/14 553 555 552 555 239,000
1985/02/13 555 560 552 555 165,000
1985/02/12 563 563 555 555 76,000
1985/02/08 560 560 557 557 55,000
1985/02/07 555 560 555 557 92,000
1985/02/06 561 565 555 555 134,000
1985/02/05 569 569 560 560 190,000
1985/02/04 560 570 560 570 39,000
1985/02/02 560 561 560 560 49,000
1985/02/01 573 573 561 563 71,000
1985/01/31 571 578 560 575 374,000
1985/01/30 560 570 560 568 169,000
1985/01/29 560 560 560 560 171,000
1985/01/28 564 571 557 560 165,000
1985/01/26 561 564 561 564 166,000
1985/01/25 565 571 565 571 148,000
1985/01/24 575 577 565 571 241,000
1985/01/23 562 571 561 571 127,000
1985/01/22 561 564 560 563 263,000
1985/01/21 575 575 566 566 115,000
1985/01/19 568 575 568 570 102,000
1985/01/18 569 569 565 568 185,000
1985/01/17 570 570 566 570 444,000
1985/01/16 563 575 556 575 363,000
1985/01/14 561 565 556 556 145,000
1985/01/11 560 566 551 560 445,000
1985/01/10 568 568 565 566 258,000
1985/01/09 565 570 565 568 95,000
1985/01/08 566 575 565 570 76,000
1985/01/07 578 579 575 575 91,000
1985/01/05 580 582 578 578 33,000
1985/01/04 576 584 576 580 64,000

このページの先頭へ