1928 積水ハウス(株) の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-02-04 | 3,454 | 3,530 | 3,450 | 3,506 | 4,949,400 | 3,506 |
| 2026-02-03 | 3,448 | 3,490 | 3,444 | 3,490 | 2,860,100 | 3,490 |
| 2026-02-02 | 3,473 | 3,482 | 3,436 | 3,447 | 2,876,500 | 3,447 |
| 2026-01-30 | 3,443 | 3,446 | 3,405 | 3,438 | 3,387,800 | 3,438 |
| 2026-01-29 | 3,372 | 3,425 | 3,358 | 3,420 | 6,791,100 | 3,420 |
| 2026-01-28 | 3,500 | 3,521 | 3,477 | 3,478 | 10,098,400 | 3,478 |
| 2026-01-27 | 3,518 | 3,528 | 3,500 | 3,528 | 6,760,600 | 3,528 |
| 2026-01-26 | 3,524 | 3,552 | 3,511 | 3,520 | 5,403,900 | 3,520 |
| 2026-01-23 | 3,606 | 3,614 | 3,570 | 3,575 | 3,770,900 | 3,575 |
| 2026-01-22 | 3,562 | 3,601 | 3,551 | 3,594 | 3,081,800 | 3,594 |
| 2026-01-21 | 3,550 | 3,565 | 3,532 | 3,560 | 3,695,900 | 3,560 |
| 2026-01-20 | 3,616 | 3,617 | 3,590 | 3,593 | 3,619,200 | 3,593 |
| 2026-01-19 | 3,628 | 3,630 | 3,593 | 3,616 | 3,333,800 | 3,616 |
| 2026-01-16 | 3,609 | 3,652 | 3,596 | 3,647 | 2,861,700 | 3,647 |
| 2026-01-15 | 3,596 | 3,640 | 3,590 | 3,631 | 2,917,800 | 3,631 |
| 2026-01-14 | 3,610 | 3,615 | 3,579 | 3,579 | 3,673,300 | 3,579 |
| 2026-01-13 | 3,560 | 3,593 | 3,537 | 3,593 | 3,919,600 | 3,593 |
| 2026-01-09 | 3,520 | 3,527 | 3,500 | 3,510 | 2,648,700 | 3,510 |
| 2026-01-08 | 3,495 | 3,505 | 3,477 | 3,480 | 3,771,700 | 3,480 |
| 2026-01-07 | 3,524 | 3,529 | 3,507 | 3,512 | 2,926,900 | 3,512 |
| 2026-01-06 | 3,503 | 3,555 | 3,502 | 3,524 | 3,128,100 | 3,524 |
| 2026-01-05 | 3,531 | 3,538 | 3,496 | 3,502 | 3,138,600 | 3,502 |
分割・併合履歴 ： [1991-01-28]1株→1.07株 [1983-01-27]1株→1.1株