1928 積水ハウス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 3,149 | 3,184 | 3,097 | 3,142 | 3,090,200 | 3,142 |
| 2025-04-03 | 3,171 | 3,241 | 3,160 | 3,198 | 3,277,800 | 3,198 |
| 2025-04-02 | 3,370 | 3,375 | 3,305 | 3,311 | 2,206,700 | 3,311 |
| 2025-04-01 | 3,400 | 3,432 | 3,371 | 3,371 | 2,567,100 | 3,371 |
| 2025-03-31 | 3,384 | 3,389 | 3,331 | 3,340 | 2,641,000 | 3,340 |
| 2025-03-28 | 3,455 | 3,473 | 3,425 | 3,437 | 2,327,800 | 3,437 |
| 2025-03-27 | 3,421 | 3,445 | 3,408 | 3,442 | 2,254,800 | 3,442 |
| 2025-03-26 | 3,449 | 3,449 | 3,402 | 3,421 | 1,875,000 | 3,421 |
| 2025-03-25 | 3,378 | 3,416 | 3,377 | 3,398 | 2,007,200 | 3,398 |
| 2025-03-24 | 3,344 | 3,380 | 3,334 | 3,365 | 2,367,100 | 3,365 |
| 2025-03-21 | 3,336 | 3,413 | 3,333 | 3,348 | 5,002,300 | 3,348 |
| 2025-03-19 | 3,400 | 3,408 | 3,368 | 3,369 | 2,203,400 | 3,369 |
| 2025-03-18 | 3,398 | 3,408 | 3,386 | 3,386 | 1,631,600 | 3,386 |
| 2025-03-17 | 3,348 | 3,373 | 3,333 | 3,364 | 1,448,500 | 3,364 |
| 2025-03-14 | 3,286 | 3,334 | 3,285 | 3,314 | 2,191,900 | 3,314 |
| 2025-03-13 | 3,302 | 3,331 | 3,300 | 3,312 | 2,559,600 | 3,312 |
| 2025-03-12 | 3,290 | 3,340 | 3,283 | 3,334 | 2,111,000 | 3,334 |
| 2025-03-11 | 3,351 | 3,360 | 3,302 | 3,321 | 2,146,100 | 3,321 |
| 2025-03-10 | 3,385 | 3,395 | 3,352 | 3,355 | 2,252,900 | 3,355 |
| 2025-03-07 | 3,325 | 3,402 | 3,320 | 3,385 | 3,795,000 | 3,385 |
| 2025-03-06 | 3,400 | 3,455 | 3,316 | 3,352 | 4,801,700 | 3,352 |
| 2025-03-05 | 3,367 | 3,394 | 3,355 | 3,387 | 2,518,000 | 3,387 |
| 2025-03-04 | 3,433 | 3,452 | 3,376 | 3,385 | 1,818,900 | 3,385 |
| 2025-03-03 | 3,420 | 3,441 | 3,408 | 3,434 | 1,456,200 | 3,434 |
| 2025-02-28 | 3,428 | 3,432 | 3,374 | 3,390 | 3,418,300 | 3,390 |
| 2025-02-27 | 3,417 | 3,434 | 3,391 | 3,429 | 1,691,000 | 3,429 |
| 2025-02-26 | 3,393 | 3,400 | 3,365 | 3,400 | 2,067,800 | 3,400 |
| 2025-02-25 | 3,349 | 3,383 | 3,331 | 3,370 | 1,921,300 | 3,370 |
| 2025-02-21 | 3,330 | 3,368 | 3,324 | 3,352 | 1,957,700 | 3,352 |
| 2025-02-20 | 3,445 | 3,445 | 3,340 | 3,354 | 3,119,900 | 3,354 |
| 2025-02-19 | 3,435 | 3,456 | 3,428 | 3,456 | 1,595,200 | 3,456 |
| 2025-02-18 | 3,462 | 3,473 | 3,441 | 3,456 | 1,195,900 | 3,456 |
| 2025-02-17 | 3,444 | 3,488 | 3,442 | 3,480 | 1,535,900 | 3,480 |
| 2025-02-14 | 3,500 | 3,500 | 3,448 | 3,457 | 2,050,000 | 3,457 |
| 2025-02-13 | 3,475 | 3,504 | 3,453 | 3,496 | 2,215,800 | 3,496 |
| 2025-02-12 | 3,462 | 3,467 | 3,413 | 3,430 | 3,298,900 | 3,430 |
| 2025-02-10 | 3,491 | 3,500 | 3,461 | 3,470 | 1,595,500 | 3,470 |
| 2025-02-07 | 3,550 | 3,553 | 3,512 | 3,516 | 1,568,000 | 3,516 |
| 2025-02-06 | 3,519 | 3,556 | 3,512 | 3,554 | 1,816,700 | 3,554 |
| 2025-02-05 | 3,498 | 3,535 | 3,493 | 3,519 | 2,085,800 | 3,519 |
| 2025-02-04 | 3,491 | 3,507 | 3,468 | 3,496 | 2,564,600 | 3,496 |
| 2025-02-03 | 3,525 | 3,535 | 3,478 | 3,490 | 2,829,500 | 3,490 |
| 2025-01-31 | 3,605 | 3,622 | 3,579 | 3,583 | 2,356,900 | 3,583 |
| 2025-01-30 | 3,572 | 3,605 | 3,567 | 3,599 | 4,970,600 | 3,599 |
| 2025-01-29 | 3,670 | 3,684 | 3,662 | 3,668 | 7,799,300 | 3,668 |
| 2025-01-28 | 3,658 | 3,702 | 3,647 | 3,663 | 4,149,500 | 3,663 |
| 2025-01-27 | 3,617 | 3,669 | 3,617 | 3,658 | 3,512,200 | 3,658 |
| 2025-01-24 | 3,634 | 3,646 | 3,593 | 3,600 | 2,601,500 | 3,600 |
| 2025-01-23 | 3,582 | 3,618 | 3,578 | 3,599 | 2,513,400 | 3,599 |
| 2025-01-22 | 3,633 | 3,638 | 3,584 | 3,593 | 2,324,900 | 3,593 |
| 2025-01-21 | 3,608 | 3,632 | 3,601 | 3,622 | 1,572,800 | 3,622 |
| 2025-01-20 | 3,600 | 3,615 | 3,586 | 3,588 | 1,468,400 | 3,588 |
| 2025-01-17 | 3,560 | 3,573 | 3,532 | 3,565 | 2,551,900 | 3,565 |
| 2025-01-16 | 3,600 | 3,628 | 3,583 | 3,593 | 2,202,400 | 3,593 |
| 2025-01-15 | 3,625 | 3,629 | 3,577 | 3,580 | 1,798,000 | 3,580 |
| 2025-01-14 | 3,597 | 3,627 | 3,579 | 3,590 | 2,866,800 | 3,590 |
| 2025-01-10 | 3,645 | 3,663 | 3,603 | 3,603 | 2,316,700 | 3,603 |
| 2025-01-09 | 3,697 | 3,698 | 3,651 | 3,653 | 2,120,400 | 3,653 |
| 2025-01-08 | 3,730 | 3,736 | 3,697 | 3,703 | 2,802,700 | 3,703 |
| 2025-01-07 | 3,754 | 3,770 | 3,732 | 3,752 | 1,988,500 | 3,752 |
| 2025-01-06 | 3,814 | 3,821 | 3,754 | 3,758 | 3,282,700 | 3,758 |
分割・併合履歴 ： [1991-01-28]1株→1.07株 [1983-01-27]1株→1.1株