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
1987/12/28 1,550 1,550 1,460 1,520 451,000
1987/12/26 1,570 1,580 1,470 1,520 567,000
1987/12/25 1,620 1,650 1,560 1,590 496,000
1987/12/24 1,650 1,680 1,620 1,670 324,000
1987/12/23 1,640 1,660 1,610 1,650 474,000
1987/12/22 1,690 1,690 1,650 1,680 389,000
1987/12/21 1,720 1,730 1,680 1,690 262,000
1987/12/18 1,720 1,720 1,680 1,700 313,000
1987/12/17 1,710 1,730 1,700 1,700 372,000
1987/12/16 1,720 1,760 1,710 1,730 1,134,001
1987/12/15 1,750 1,750 1,720 1,720 321,000
1987/12/14 1,740 1,750 1,720 1,740 160,000
1987/12/11 1,740 1,760 1,730 1,750 284,000
1987/12/10 1,760 1,780 1,730 1,760 673,000
1987/12/09 1,820 1,820 1,760 1,760 837,000
1987/12/08 1,760 1,810 1,760 1,810 777,000
1987/12/07 1,750 1,780 1,750 1,770 151,000
1987/12/05 1,740 1,780 1,740 1,780 165,000
1987/12/04 1,820 1,820 1,770 1,790 1,130,001
1987/12/03 1,810 1,830 1,780 1,830 744,000
1987/12/02 1,840 1,860 1,810 1,840 802,000
1987/12/01 1,750 1,830 1,750 1,830 842,000
1987/11/30 1,780 1,820 1,760 1,810 303,000
1987/11/28 1,830 1,830 1,780 1,830 491,000
1987/11/27 1,830 1,840 1,800 1,840 883,000
1987/11/26 1,840 1,840 1,800 1,840 564,000
1987/11/25 1,800 1,840 1,800 1,840 863,000
1987/11/24 1,760 1,800 1,760 1,770 470,000
1987/11/20 1,740 1,810 1,710 1,800 567,000
1987/11/19 1,770 1,770 1,730 1,750 394,000
1987/11/18 1,740 1,770 1,720 1,770 476,000
1987/11/17 1,780 1,780 1,730 1,770 542,000
1987/11/16 1,770 1,780 1,750 1,780 199,000
1987/11/13 1,760 1,760 1,700 1,720 2,053,001
1987/11/12 1,690 1,720 1,620 1,670 490,000
1987/11/11 1,710 1,710 1,520 1,660 771,000
1987/11/10 1,760 1,770 1,710 1,770 527,000
1987/11/09 1,770 1,800 1,770 1,790 218,000
1987/11/07 1,800 1,830 1,790 1,800 225,000
1987/11/06 1,800 1,840 1,780 1,800 495,000
1987/11/05 1,820 1,820 1,750 1,800 853,000
1987/11/04 1,860 1,870 1,830 1,850 642,000
1987/11/02 1,850 1,890 1,830 1,890 409,000
1987/10/31 1,830 1,850 1,810 1,850 610,000
1987/10/30 1,780 1,830 1,760 1,790 773,000
1987/10/29 1,790 1,800 1,750 1,750 910,000
1987/10/28 1,860 1,870 1,790 1,820 1,064,001
1987/10/27 1,740 1,790 1,710 1,780 2,293,001
1987/10/26 1,840 1,860 1,700 1,800 820,000
1987/10/24 1,880 1,900 1,870 1,870 270,000
1987/10/23 1,880 1,920 1,840 1,850 1,260,001
1987/10/22 2,060 2,060 1,930 1,940 935,000
1987/10/21 1,900 1,900 1,900 1,900 1,395,001
1987/10/20 1,600 1,600 1,600 1,600 653,000
1987/10/19 1,990 2,000 1,970 2,000 913,000
1987/10/16 2,040 2,050 2,020 2,030 705,000
1987/10/15 2,090 2,100 2,060 2,080 716,000
1987/10/14 2,060 2,100 2,050 2,100 1,194,001
1987/10/13 2,070 2,080 2,030 2,030 883,000
1987/10/12 2,020 2,040 2,010 2,030 648,000
1987/10/09 2,020 2,050 2,010 2,010 862,000
1987/10/08 2,000 2,040 1,980 2,010 1,199,001
1987/10/07 1,980 2,000 1,970 1,970 1,610,001
1987/10/06 2,000 2,010 1,990 2,000 807,000
1987/10/05 1,990 2,020 1,980 2,000 1,489,001
1987/10/03 2,000 2,010 1,990 2,000 329,000
1987/10/02 2,000 2,020 1,980 2,000 1,193,001
1987/10/01 2,060 2,080 1,970 2,000 1,924,001
1987/09/30 2,090 2,090 2,040 2,040 1,481,001
1987/09/29 2,170 2,170 2,110 2,130 1,262,001
1987/09/28 2,150 2,180 2,140 2,150 1,867,001
1987/09/26 2,070 2,160 2,060 2,130 1,854,001
1987/09/25 2,000 2,040 1,980 2,040 1,673,001
1987/09/24 1,990 2,020 1,990 1,990 1,426,001
1987/09/22 1,970 1,980 1,950 1,980 1,136,001
1987/09/21 1,960 1,980 1,960 1,970 1,048,000
1987/09/18 1,990 2,000 1,980 1,980 1,532,001
1987/09/17 2,010 2,030 1,990 1,990 1,502,001
1987/09/16 2,000 2,010 1,990 2,000 1,453,001
1987/09/14 1,980 2,010 1,980 2,000 1,753,001
1987/09/11 1,990 2,000 1,950 1,980 2,016,001
1987/09/10 2,050 2,070 1,980 2,000 2,634,001
1987/09/09 2,100 2,110 2,030 2,050 3,424,002
1987/09/08 2,150 2,160 2,100 2,120 1,752,001
1987/09/07 2,210 2,240 2,160 2,170 899,000
1987/09/05 2,250 2,250 2,200 2,200 1,051,000
1987/09/04 2,300 2,320 2,260 2,260 1,342,001
1987/09/03 2,310 2,340 2,310 2,310 1,138,001
1987/09/02 2,330 2,400 2,330 2,360 1,544,001
1987/09/01 2,320 2,360 2,320 2,360 1,017,000
1987/08/31 2,340 2,360 2,310 2,330 710,000
1987/08/29 2,300 2,330 2,280 2,300 674,000
1987/08/28 2,360 2,370 2,320 2,330 1,349,001
1987/08/27 2,350 2,370 2,340 2,350 1,278,001
1987/08/26 2,360 2,390 2,350 2,380 1,323,001
1987/08/25 2,400 2,420 2,380 2,380 1,033,000
1987/08/24 2,430 2,450 2,390 2,400 1,196,001
1987/08/22 2,420 2,460 2,400 2,400 1,513,001
1987/08/21 2,380 2,420 2,370 2,400 682,000
1987/08/20 2,360 2,390 2,350 2,370 998,000
1987/08/19 2,340 2,380 2,340 2,350 1,568,001
1987/08/18 2,360 2,390 2,340 2,340 1,654,001
1987/08/17 2,390 2,410 2,370 2,400 1,056,000
1987/08/14 2,390 2,420 2,390 2,410 1,665,001
1987/08/13 2,500 2,500 2,430 2,430 1,466,001
1987/08/12 2,500 2,510 2,480 2,500 1,930,001
1987/08/11 2,550 2,550 2,480 2,520 3,026,001
1987/08/10 2,450 2,530 2,440 2,510 4,328,002
1987/08/07 2,430 2,460 2,390 2,440 1,800,001
1987/08/06 2,450 2,460 2,420 2,430 3,290,002
1987/08/05 2,270 2,400 2,270 2,400 2,421,001
1987/08/04 2,240 2,300 2,240 2,270 543,000
1987/08/03 2,280 2,330 2,280 2,280 668,000
1987/08/01 2,300 2,330 2,270 2,300 408,000
1987/07/31 2,270 2,370 2,260 2,260 1,191,001
1987/07/30 2,260 2,290 2,250 2,250 1,693,001
1987/07/29 2,350 2,380 2,300 2,300 1,289,001
1987/07/28 2,400 2,400 2,360 2,390 308,000
1987/07/27 2,390 2,410 2,350 2,400 548,000
1987/07/25 2,380 2,400 2,350 2,390 636,000
1987/07/24 2,370 2,410 2,360 2,380 2,422,001
1987/07/23 2,230 2,330 2,190 2,330 2,070,001
1987/07/22 2,310 2,320 2,220 2,250 1,442,001
1987/07/21 2,290 2,330 2,280 2,300 1,692,001
1987/07/20 2,380 2,380 2,280 2,370 845,000
1987/07/17 2,380 2,410 2,350 2,380 566,000
1987/07/16 2,420 2,420 2,390 2,400 608,000
1987/07/15 2,410 2,430 2,360 2,390 1,206,001
1987/07/14 2,440 2,450 2,390 2,420 1,642,001
1987/07/13 2,450 2,470 2,420 2,450 1,874,001
1987/07/10 2,350 2,430 2,350 2,420 2,781,001
1987/07/09 2,280 2,350 2,250 2,340 1,242,001
1987/07/08 2,310 2,350 2,230 2,240 995,000
1987/07/07 2,230 2,290 2,180 2,270 1,899,001
1987/07/06 2,260 2,300 2,250 2,250 936,000
1987/07/04 2,370 2,370 2,260 2,300 820,000
1987/07/03 2,390 2,400 2,360 2,390 1,026,000
1987/07/02 2,370 2,410 2,360 2,370 1,618,001
1987/07/01 2,310 2,420 2,280 2,370 3,966,002
1987/06/30 2,300 2,330 2,220 2,330 2,323,001
1987/06/29 2,410 2,420 2,320 2,340 1,127,001
1987/06/27 2,450 2,450 2,390 2,420 1,865,001
1987/06/26 2,450 2,460 2,410 2,450 1,584,001
1987/06/25 2,470 2,500 2,440 2,450 1,232,001
1987/06/24 2,350 2,480 2,340 2,460 2,826,001
1987/06/23 2,350 2,400 2,310 2,330 2,855,001
1987/06/22 2,410 2,410 2,290 2,300 2,320,001
1987/06/19 2,550 2,550 2,440 2,450 2,478,001
1987/06/18 2,560 2,600 2,500 2,550 2,727,001
1987/06/17 2,570 2,600 2,540 2,560 2,666,001
1987/06/16 2,480 2,530 2,450 2,530 2,775,001
1987/06/15 2,530 2,530 2,450 2,480 1,912,001
1987/06/12 2,560 2,570 2,510 2,540 2,075,001
1987/06/11 2,570 2,570 2,530 2,550 1,705,001
1987/06/10 2,550 2,560 2,530 2,530 1,753,001
1987/06/09 2,590 2,590 2,550 2,550 1,101,001
1987/06/08 2,630 2,630 2,570 2,590 867,000
1987/06/06 2,580 2,600 2,570 2,590 1,007,000
1987/06/05 2,660 2,660 2,570 2,600 3,592,002
1987/06/04 2,610 2,650 2,590 2,640 7,086,003
1987/06/03 2,500 2,590 2,480 2,570 6,056,003
1987/06/02 2,580 2,580 2,530 2,530 2,463,001
1987/06/01 2,640 2,640 2,550 2,590 5,986,003
1987/05/30 2,480 2,600 2,460 2,600 4,777,002
1987/05/29 2,490 2,490 2,440 2,480 4,793,002
1987/05/28 2,420 2,440 2,400 2,410 2,779,001
1987/05/27 2,370 2,420 2,350 2,400 3,353,002
1987/05/26 2,400 2,440 2,390 2,410 1,416,001
1987/05/25 2,430 2,440 2,380 2,410 1,705,001
1987/05/23 2,420 2,440 2,400 2,440 3,006,001
1987/05/22 2,360 2,400 2,330 2,400 4,722,002
1987/05/21 2,150 2,350 2,150 2,320 2,440,001
1987/05/20 2,100 2,200 2,050 2,110 2,764,001
1987/05/19 2,250 2,260 2,200 2,200 1,906,001
1987/05/18 2,260 2,310 2,240 2,250 2,152,001
1987/05/15 2,330 2,340 2,280 2,310 4,273,002
1987/05/14 2,230 2,350 2,200 2,250 4,264,002
1987/05/13 2,270 2,300 2,160 2,200 4,280,002
1987/05/12 2,170 2,270 2,150 2,270 3,061,001
1987/05/11 2,200 2,230 2,180 2,210 3,029,001
1987/05/08 2,180 2,180 2,150 2,180 5,283,002
1987/05/07 2,050 2,100 2,030 2,100 3,645,002
1987/05/06 1,980 2,020 1,970 1,980 2,034,001
1987/05/02 1,920 1,960 1,910 1,960 975,000
1987/05/01 1,890 1,910 1,850 1,910 1,779,001
1987/04/30 1,800 1,860 1,800 1,820 1,086,001
1987/04/28 1,880 1,880 1,750 1,830 2,867,001
1987/04/27 1,980 1,990 1,900 1,910 1,244,001
1987/04/25 2,020 2,020 1,980 1,990 550,000
1987/04/24 2,060 2,070 2,030 2,050 1,041,000
1987/04/23 2,030 2,060 2,020 2,060 1,080,001
1987/04/22 2,060 2,090 2,030 2,070 2,725,001
1987/04/21 1,960 2,050 1,960 2,050 1,661,001
1987/04/20 1,990 2,010 1,970 1,990 1,049,000
1987/04/17 2,000 2,020 1,990 2,000 1,821,001
1987/04/16 1,980 2,020 1,980 1,990 4,074,002
1987/04/15 1,940 1,970 1,930 1,970 3,774,002
1987/04/14 1,850 1,930 1,850 1,930 1,163,001
1987/04/13 1,900 1,920 1,870 1,880 844,000
1987/04/10 1,870 1,930 1,860 1,920 1,271,001
1987/04/09 1,920 1,940 1,900 1,900 1,817,001
1987/04/08 1,930 1,950 1,920 1,920 3,098,001
1987/04/07 1,850 1,930 1,850 1,900 2,744,001
1987/04/06 1,890 1,920 1,870 1,880 1,849,001
1987/04/04 1,860 1,890 1,860 1,880 1,188,001
1987/04/03 1,830 1,870 1,830 1,850 1,902,001
1987/04/02 1,870 1,890 1,800 1,850 3,187,001
1987/04/01 1,800 1,860 1,800 1,850 2,443,001
1987/03/31 1,740 1,820 1,740 1,780 1,472,001
1987/03/30 1,870 1,870 1,790 1,800 2,545,001
1987/03/28 1,830 1,890 1,800 1,840 3,439,002
1987/03/27 1,810 1,850 1,790 1,850 5,143,002
1987/03/26 1,730 1,790 1,730 1,780 1,790,001
1987/03/25 1,700 1,740 1,680 1,730 1,082,001
1987/03/24 1,720 1,720 1,700 1,700 450,000
1987/03/23 1,730 1,750 1,700 1,720 609,000
1987/03/20 1,720 1,750 1,720 1,730 363,000
1987/03/19 1,770 1,770 1,740 1,740 561,000
1987/03/18 1,770 1,780 1,760 1,760 1,016,000
1987/03/17 1,740 1,760 1,730 1,750 786,000
1987/03/16 1,750 1,750 1,720 1,720 518,000
1987/03/13 1,710 1,750 1,710 1,720 680,000
1987/03/12 1,730 1,770 1,700 1,700 1,646,001
1987/03/11 1,730 1,730 1,700 1,730 763,000
1987/03/10 1,690 1,700 1,680 1,690 428,000
1987/03/09 1,730 1,730 1,680 1,680 496,000
1987/03/07 1,690 1,710 1,690 1,700 233,000
1987/03/06 1,700 1,710 1,690 1,690 798,000
1987/03/05 1,720 1,720 1,710 1,710 664,000
1987/03/04 1,740 1,750 1,710 1,720 1,335,001
1987/03/03 1,780 1,780 1,710 1,720 1,012,000
1987/03/02 1,770 1,780 1,760 1,780 762,000
1987/02/28 1,770 1,780 1,750 1,780 1,170,001
1987/02/27 1,720 1,760 1,720 1,760 1,069,001
1987/02/26 1,700 1,790 1,700 1,770 1,659,001
1987/02/25 1,710 1,730 1,700 1,720 1,219,001
1987/02/24 1,700 1,710 1,680 1,700 586,000
1987/02/23 1,690 1,720 1,680 1,710 1,652,001
1987/02/20 1,680 1,690 1,660 1,660 1,000,000
1987/02/19 1,630 1,670 1,630 1,670 1,410,001
1987/02/18 1,630 1,640 1,620 1,630 928,000
1987/02/17 1,630 1,640 1,620 1,630 564,000
1987/02/16 1,620 1,640 1,620 1,640 338,000
1987/02/13 1,630 1,650 1,620 1,630 494,000
1987/02/12 1,680 1,680 1,660 1,660 314,000
1987/02/10 1,670 1,680 1,650 1,680 334,000
1987/02/09 1,610 1,670 1,610 1,670 137,000
1987/02/07 1,650 1,650 1,620 1,630 328,000
1987/02/06 1,670 1,670 1,640 1,640 506,000
1987/02/05 1,690 1,690 1,660 1,660 3,379,002
1987/02/04 1,670 1,690 1,660 1,680 763,000
1987/02/03 1,690 1,700 1,670 1,700 595,000
1987/02/02 1,700 1,700 1,670 1,700 860,000
1987/01/31 1,700 1,700 1,690 1,690 253,000
1987/01/30 1,720 1,730 1,690 1,700 880,000
1987/01/29 1,680 1,700 1,670 1,690 888,000
1987/01/28 1,700 1,700 1,670 1,680 1,664,001
1987/01/27 1,710 1,720 1,690 1,690 824,000
1987/01/26 1,710 1,720 1,700 1,720 508,000
1987/01/24 1,710 1,720 1,700 1,700 267,000
1987/01/23 1,720 1,720 1,690 1,710 667,000
1987/01/22 1,710 1,710 1,680 1,680 715,000
1987/01/21 1,720 1,730 1,700 1,720 1,248,001
1987/01/20 1,710 1,710 1,680 1,700 730,000
1987/01/19 1,730 1,730 1,690 1,720 545,000
1987/01/16 1,700 1,740 1,690 1,720 1,120,001
1987/01/14 1,700 1,710 1,680 1,690 1,438,001
1987/01/13 1,700 1,720 1,690 1,710 593,000
1987/01/12 1,720 1,720 1,700 1,700 563,000
1987/01/09 1,720 1,730 1,710 1,710 843,000
1987/01/08 1,740 1,740 1,720 1,720 502,000
1987/01/07 1,770 1,780 1,720 1,750 1,545,001
1987/01/06 1,760 1,770 1,740 1,760 2,912,001
1987/01/05 1,730 1,750 1,720 1,730 659,000

このページの先頭へ