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
2021/12/30 2,475 2,488 2,459 2,469 1,046,600
2021/12/29 2,500 2,517 2,481 2,482 1,450,800
2021/12/28 2,460 2,495 2,458 2,492 1,545,700
2021/12/27 2,450 2,450 2,427 2,441 1,266,000
2021/12/24 2,435 2,437 2,423 2,428 668,900
2021/12/23 2,408 2,433 2,393 2,431 1,104,200
2021/12/22 2,394 2,410 2,388 2,397 1,882,800
2021/12/21 2,381 2,389 2,370 2,379 2,221,800
2021/12/20 2,351 2,368 2,332 2,337 2,054,500
2021/12/17 2,387 2,410 2,359 2,375 3,585,500
2021/12/16 2,373 2,374 2,338 2,359 1,784,300
2021/12/15 2,335 2,372 2,335 2,346 1,424,200
2021/12/14 2,346 2,377 2,346 2,366 1,519,700
2021/12/13 2,381 2,405 2,346 2,351 1,586,400
2021/12/10 2,366 2,416 2,342 2,370 2,545,100
2021/12/09 2,367 2,380 2,353 2,369 1,772,800
2021/12/08 2,422 2,422 2,365 2,384 2,362,000
2021/12/07 2,362 2,423 2,342 2,414 2,555,700
2021/12/06 2,320 2,350 2,318 2,346 1,610,900
2021/12/03 2,277 2,323 2,250 2,317 2,051,400
2021/12/02 2,235 2,276 2,221 2,257 2,122,600
2021/12/01 2,210 2,252 2,207 2,243 1,794,900
2021/11/30 2,266 2,286 2,199 2,210 5,036,400
2021/11/29 2,246 2,272 2,228 2,236 1,886,000
2021/11/26 2,347 2,347 2,287 2,296 1,836,900
2021/11/25 2,364 2,378 2,353 2,368 1,073,000
2021/11/24 2,385 2,423 2,356 2,366 1,596,200
2021/11/22 2,392 2,409 2,375 2,395 1,150,300
2021/11/19 2,391 2,406 2,386 2,399 1,383,500
2021/11/18 2,375 2,425 2,371 2,410 1,238,100
2021/11/17 2,408 2,411 2,383 2,389 1,107,600
2021/11/16 2,408 2,438 2,406 2,420 1,245,600
2021/11/15 2,410 2,415 2,392 2,411 1,142,900
2021/11/12 2,373 2,423 2,371 2,406 1,588,800
2021/11/11 2,368 2,376 2,346 2,370 1,101,000
2021/11/10 2,380 2,389 2,362 2,382 747,000
2021/11/09 2,415 2,426 2,371 2,381 1,434,000
2021/11/08 2,433 2,449 2,409 2,410 907,200
2021/11/05 2,423 2,429 2,407 2,425 1,128,500
2021/11/04 2,435 2,435 2,407 2,426 1,611,600
2021/11/02 2,420 2,425 2,384 2,408 1,557,300
2021/11/01 2,405 2,427 2,386 2,426 1,422,300
2021/10/29 2,383 2,394 2,357 2,362 1,983,200
2021/10/28 2,357 2,385 2,344 2,377 1,138,600
2021/10/27 2,366 2,371 2,349 2,362 1,076,600
2021/10/26 2,378 2,379 2,353 2,367 1,016,800
2021/10/25 2,327 2,366 2,326 2,346 1,284,300
2021/10/22 2,331 2,357 2,312 2,323 1,986,900
2021/10/21 2,396 2,405 2,361 2,369 1,496,100
2021/10/20 2,433 2,433 2,389 2,393 978,100
2021/10/19 2,423 2,435 2,401 2,406 1,045,600
2021/10/18 2,434 2,437 2,411 2,420 1,228,600
2021/10/15 2,411 2,438 2,400 2,435 1,597,400
2021/10/14 2,395 2,410 2,378 2,399 1,417,700
2021/10/13 2,387 2,407 2,371 2,400 1,722,600
2021/10/12 2,368 2,388 2,360 2,385 1,628,900
2021/10/11 2,342 2,369 2,333 2,369 1,534,100
2021/10/08 2,348 2,367 2,339 2,341 2,610,000
2021/10/07 2,310 2,327 2,290 2,304 1,860,800
2021/10/06 2,299 2,333 2,275 2,298 2,488,500
2021/10/05 2,263 2,309 2,263 2,274 2,249,900
2021/10/04 2,298 2,316 2,272 2,288 1,561,400
2021/10/01 2,339 2,345 2,264 2,281 2,068,800
2021/09/30 2,382 2,383 2,351 2,352 2,193,900
2021/09/29 2,381 2,395 2,356 2,376 2,403,800
2021/09/28 2,406 2,421 2,378 2,419 2,256,500
2021/09/27 2,408 2,415 2,383 2,389 1,679,300
2021/09/24 2,415 2,418 2,377 2,397 2,962,600
2021/09/22 2,375 2,391 2,359 2,365 1,511,800
2021/09/21 2,359 2,398 2,345 2,376 2,099,900
2021/09/17 2,428 2,432 2,407 2,425 3,711,400
2021/09/16 2,377 2,422 2,365 2,421 2,741,900
2021/09/15 2,352 2,384 2,346 2,368 1,933,800
2021/09/14 2,382 2,394 2,373 2,384 2,301,200
2021/09/13 2,369 2,379 2,339 2,369 2,117,900
2021/09/10 2,309 2,363 2,281 2,363 4,871,500
2021/09/09 2,287 2,305 2,260 2,274 2,258,900
2021/09/08 2,282 2,315 2,282 2,314 2,226,400
2021/09/07 2,298 2,317 2,289 2,293 1,737,100
2021/09/06 2,279 2,292 2,270 2,288 1,580,900
2021/09/03 2,231 2,269 2,228 2,264 2,130,800
2021/09/02 2,217 2,236 2,215 2,231 1,503,000
2021/09/01 2,182 2,227 2,178 2,222 1,954,800
2021/08/31 2,190 2,216 2,181 2,193 3,996,500
2021/08/30 2,148 2,170 2,144 2,166 1,325,200
2021/08/27 2,134 2,144 2,128 2,140 1,259,300
2021/08/26 2,152 2,158 2,140 2,146 1,286,900
2021/08/25 2,154 2,167 2,147 2,162 996,900
2021/08/24 2,143 2,154 2,139 2,143 1,204,400
2021/08/23 2,161 2,180 2,137 2,150 1,542,500
2021/08/20 2,126 2,153 2,125 2,133 1,429,400
2021/08/19 2,160 2,162 2,136 2,137 1,369,700
2021/08/18 2,169 2,205 2,159 2,185 1,548,900
2021/08/17 2,152 2,162 2,142 2,154 1,325,100
2021/08/16 2,192 2,198 2,151 2,159 1,478,300
2021/08/13 2,224 2,224 2,199 2,204 1,037,700
2021/08/12 2,215 2,227 2,203 2,209 1,240,400
2021/08/11 2,189 2,200 2,172 2,197 1,513,800
2021/08/10 2,171 2,186 2,152 2,157 1,308,700
2021/08/06 2,130 2,166 2,128 2,160 1,265,500
2021/08/05 2,139 2,158 2,129 2,150 1,346,700
2021/08/04 2,199 2,201 2,158 2,160 1,908,900
2021/08/03 2,210 2,222 2,199 2,212 1,022,800
2021/08/02 2,187 2,234 2,184 2,229 2,476,900
2021/07/30 2,176 2,193 2,160 2,161 2,413,800
2021/07/29 2,197 2,212 2,174 2,176 2,333,800
2021/07/28 2,225 2,252 2,225 2,237 3,946,900
2021/07/27 2,244 2,260 2,237 2,250 1,897,000
2021/07/26 2,283 2,283 2,240 2,249 2,255,900
2021/07/21 2,262 2,283 2,250 2,251 1,759,500
2021/07/20 2,220 2,242 2,212 2,229 1,679,900
2021/07/19 2,263 2,278 2,246 2,251 1,925,400
2021/07/16 2,280 2,297 2,269 2,278 2,824,600
2021/07/15 2,351 2,368 2,312 2,318 1,880,600
2021/07/14 2,314 2,344 2,306 2,336 1,912,300
2021/07/13 2,302 2,325 2,299 2,311 1,506,400
2021/07/12 2,285 2,302 2,273 2,293 2,911,600
2021/07/09 2,212 2,225 2,188 2,219 3,155,000
2021/07/08 2,243 2,250 2,232 2,239 1,900,800
2021/07/07 2,229 2,254 2,209 2,246 1,925,900
2021/07/06 2,300 2,300 2,269 2,269 1,353,100
2021/07/05 2,273 2,298 2,268 2,291 877,800
2021/07/02 2,261 2,294 2,259 2,287 1,194,800
2021/07/01 2,300 2,301 2,250 2,257 1,783,500
2021/06/30 2,271 2,288 2,269 2,279 2,237,200
2021/06/29 2,278 2,279 2,239 2,256 1,774,600
2021/06/28 2,316 2,317 2,274 2,280 1,727,700
2021/06/25 2,299 2,320 2,291 2,313 1,916,200
2021/06/24 2,261 2,274 2,253 2,271 1,171,700
2021/06/23 2,278 2,299 2,277 2,277 1,565,800
2021/06/22 2,223 2,296 2,220 2,290 2,842,800
2021/06/21 2,176 2,179 2,144 2,159 2,141,900
2021/06/18 2,190 2,199 2,177 2,183 2,989,000
2021/06/17 2,223 2,234 2,204 2,212 1,411,000
2021/06/16 2,220 2,247 2,217 2,241 1,679,700
2021/06/15 2,194 2,224 2,192 2,218 2,130,300
2021/06/14 2,233 2,240 2,195 2,198 1,183,400
2021/06/11 2,250 2,252 2,187 2,206 3,469,100
2021/06/10 2,223 2,237 2,202 2,213 2,176,600
2021/06/09 2,259 2,268 2,243 2,258 1,265,000
2021/06/08 2,240 2,265 2,239 2,260 864,700
2021/06/07 2,253 2,258 2,240 2,256 967,300
2021/06/04 2,242 2,255 2,233 2,238 1,292,800
2021/06/03 2,240 2,278 2,231 2,254 1,275,100
2021/06/02 2,266 2,269 2,235 2,251 2,208,500
2021/06/01 2,286 2,289 2,254 2,266 1,020,700
2021/05/31 2,311 2,319 2,275 2,278 1,324,000
2021/05/28 2,315 2,338 2,309 2,322 1,707,800
2021/05/27 2,281 2,297 2,278 2,286 4,485,700
2021/05/26 2,280 2,313 2,279 2,296 1,517,000
2021/05/25 2,317 2,318 2,295 2,305 1,395,300
2021/05/24 2,272 2,319 2,272 2,304 1,548,000
2021/05/21 2,258 2,290 2,255 2,285 1,419,300
2021/05/20 2,271 2,277 2,253 2,261 1,352,600
2021/05/19 2,261 2,276 2,225 2,272 1,644,600
2021/05/18 2,303 2,320 2,279 2,295 1,725,700
2021/05/17 2,286 2,293 2,259 2,285 889,100
2021/05/14 2,253 2,287 2,244 2,276 1,560,100
2021/05/13 2,239 2,256 2,214 2,218 1,224,300
2021/05/12 2,239 2,275 2,226 2,246 1,708,600
2021/05/11 2,312 2,313 2,246 2,255 1,650,100
2021/05/10 2,280 2,323 2,275 2,318 1,469,700
2021/05/07 2,288 2,290 2,266 2,271 1,531,300
2021/05/06 2,254 2,275 2,221 2,269 2,720,600
2021/04/30 2,228 2,230 2,205 2,209 1,860,600
2021/04/28 2,220 2,239 2,213 2,236 1,499,000
2021/04/27 2,243 2,248 2,214 2,220 1,615,200
2021/04/26 2,277 2,286 2,248 2,260 1,419,300
2021/04/23 2,268 2,270 2,240 2,263 1,293,700
2021/04/22 2,290 2,303 2,262 2,279 1,559,300
2021/04/21 2,263 2,284 2,243 2,266 2,137,000
2021/04/20 2,329 2,330 2,301 2,309 2,276,900
2021/04/19 2,336 2,346 2,323 2,334 1,399,000
2021/04/16 2,356 2,356 2,331 2,341 1,134,900
2021/04/15 2,351 2,377 2,336 2,340 1,396,000
2021/04/14 2,362 2,366 2,334 2,344 1,287,700
2021/04/13 2,365 2,389 2,360 2,377 1,123,700
2021/04/12 2,385 2,394 2,362 2,381 1,575,600
2021/04/09 2,352 2,385 2,345 2,375 2,706,400
2021/04/08 2,348 2,352 2,329 2,347 1,632,600
2021/04/07 2,338 2,355 2,320 2,348 1,776,700
2021/04/06 2,359 2,360 2,327 2,334 1,469,300
2021/04/05 2,350 2,359 2,334 2,343 1,217,100
2021/04/02 2,373 2,377 2,325 2,339 1,055,200
2021/04/01 2,386 2,392 2,344 2,351 1,328,400
2021/03/31 2,390 2,406 2,367 2,374 1,960,500
2021/03/30 2,414 2,419 2,380 2,397 1,555,600
2021/03/29 2,429 2,438 2,377 2,411 2,463,800
2021/03/26 2,380 2,418 2,370 2,400 2,445,600
2021/03/25 2,320 2,359 2,315 2,343 1,360,300
2021/03/24 2,362 2,363 2,285 2,289 1,904,000
2021/03/23 2,330 2,377 2,324 2,355 1,992,900
2021/03/22 2,326 2,357 2,315 2,323 2,017,600
2021/03/19 2,313 2,359 2,305 2,345 3,857,300
2021/03/18 2,300 2,345 2,297 2,333 2,514,700
2021/03/17 2,258 2,274 2,243 2,263 1,660,600
2021/03/16 2,265 2,288 2,251 2,269 1,812,900
2021/03/15 2,219 2,257 2,218 2,248 1,529,500
2021/03/12 2,238 2,241 2,196 2,224 2,558,600
2021/03/11 2,243 2,253 2,223 2,242 1,901,100
2021/03/10 2,211 2,247 2,202 2,246 2,135,300
2021/03/09 2,175 2,235 2,161 2,233 3,068,700
2021/03/08 2,163 2,169 2,128 2,145 2,239,400
2021/03/05 2,111 2,165 2,099 2,150 3,817,000
2021/03/04 2,074 2,078 2,029 2,061 1,720,500
2021/03/03 2,066 2,075 2,042 2,071 1,445,500
2021/03/02 2,054 2,066 2,031 2,062 1,698,700
2021/03/01 2,037 2,053 2,019 2,053 1,700,600
2021/02/26 2,072 2,075 1,991 1,997 3,444,400
2021/02/25 2,120 2,125 2,076 2,086 1,352,400
2021/02/24 2,112 2,118 2,070 2,074 1,797,700
2021/02/22 2,085 2,109 2,081 2,081 1,572,800
2021/02/19 2,084 2,090 2,066 2,083 1,039,200
2021/02/18 2,089 2,122 2,081 2,083 1,743,800
2021/02/17 2,159 2,160 2,117 2,124 1,206,500
2021/02/16 2,140 2,169 2,129 2,160 1,803,900
2021/02/15 2,119 2,144 2,102 2,140 2,145,800
2021/02/12 2,103 2,103 2,066 2,095 1,995,400
2021/02/10 2,069 2,089 2,056 2,083 1,514,400
2021/02/09 2,098 2,101 2,068 2,073 2,028,000
2021/02/08 2,086 2,134 2,082 2,115 2,744,300
2021/02/05 2,070 2,083 2,054 2,069 2,647,500
2021/02/04 2,075 2,089 2,065 2,070 1,304,600
2021/02/03 2,057 2,079 2,051 2,078 1,629,800
2021/02/02 2,044 2,057 2,023 2,045 1,394,100
2021/02/01 2,017 2,060 2,015 2,050 1,722,300
2021/01/29 2,043 2,067 2,012 2,019 2,466,200
2021/01/28 2,033 2,061 2,026 2,057 4,251,800
2021/01/27 2,111 2,129 2,111 2,116 5,516,400
2021/01/26 2,121 2,130 2,106 2,106 2,738,800
2021/01/25 2,132 2,136 2,120 2,131 2,546,900
2021/01/22 2,125 2,139 2,116 2,129 3,668,200
2021/01/21 2,059 2,106 2,058 2,102 2,477,700
2021/01/20 2,055 2,061 2,043 2,056 1,789,500
2021/01/19 2,049 2,073 2,038 2,051 1,778,000
2021/01/18 2,085 2,095 2,054 2,063 1,758,000
2021/01/15 2,124 2,134 2,092 2,097 3,191,400
2021/01/14 2,135 2,163 2,120 2,150 2,292,300
2021/01/13 2,137 2,139 2,116 2,123 1,948,600
2021/01/12 2,119 2,127 2,101 2,113 1,656,100
2021/01/08 2,106 2,111 2,085 2,106 2,118,000
2021/01/07 2,096 2,110 2,087 2,090 2,051,600
2021/01/06 2,070 2,086 2,063 2,068 1,513,400
2021/01/05 2,085 2,106 2,076 2,079 1,643,000
2021/01/04 2,136 2,153 2,094 2,098 1,892,400

このページの先頭へ