1928 積水ハウス(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-312,7002,7142,6862,6982,435,9002,698
2023-03-302,7002,703.52,6692,6881,755,1002,688
2023-03-292,6522,6842,632.52,6842,568,0002,684
2023-03-282,6712,683.52,635.52,6401,986,8002,640
2023-03-272,6832,6902,639.52,6472,131,5002,647
2023-03-242,646.52,6672,6242,656.51,823,1002,656.50
2023-03-232,662.52,670.52,6352,6571,719,2002,657
2023-03-222,667.52,671.52,647.52,6652,022,1002,665
2023-03-202,671.52,671.52,626.52,626.51,537,0002,626.50
2023-03-172,671.52,6892,655.52,6852,545,7002,685
2023-03-162,6322,6612,627.52,6502,395,8002,650
2023-03-152,6552,715.52,6362,7063,880,8002,706
2023-03-142,6572,657.52,6002,625.52,925,2002,625.50
2023-03-132,7442,748.52,666.52,6992,667,8002,699
2023-03-102,7272,783.52,7222,7716,660,4002,771
2023-03-092,6982,7362,6962,727.52,624,9002,727.50
2023-03-082,6632,6792,6582,6741,687,6002,674
2023-03-072,6262,6572,619.52,649.52,287,4002,649.50
2023-03-062,6162,629.52,603.52,6252,019,5002,625
2023-03-032,582.52,618.52,575.52,610.53,100,6002,610.50
2023-03-022,586.52,5882,5622,5741,692,1002,574
2023-03-012,5692,583.52,5632,578.51,267,5002,578.50
2023-02-282,5902,598.52,5702,579.52,851,0002,579.50
2023-02-272,546.52,5852,544.52,579.51,469,3002,579.50
2023-02-242,5382,5472,512.52,543.51,480,8002,543.50
2023-02-222,5362,545.52,5262,5301,762,6002,530
2023-02-212,545.52,554.52,538.52,551.51,673,6002,551.50
2023-02-202,5252,545.52,5232,545.51,183,0002,545.50
2023-02-172,519.52,525.52,4972,519.51,657,8002,519.50
2023-02-162,522.52,5372,516.52,530.51,446,4002,530.50
2023-02-152,537.52,556.52,5172,522.52,398,1002,522.50
2023-02-142,5302,535.52,5182,5331,387,9002,533
2023-02-132,509.52,5202,487.52,511.51,389,0002,511.50
2023-02-102,4852,5132,4702,5133,130,5002,513
2023-02-092,4602,485.52,4562,4791,733,1002,479
2023-02-082,475.52,4792,461.52,466.51,946,8002,466.50
2023-02-072,4802,4862,473.52,4751,520,2002,475
2023-02-062,4662,479.52,4552,471.51,987,6002,471.50
2023-02-032,428.52,444.52,4222,4432,004,2002,443
2023-02-022,4442,444.52,4182,427.51,874,7002,427.50
2023-02-012,476.52,4782,432.52,432.52,183,1002,432.50
2023-01-312,4512,4632,446.52,4513,297,3002,451
2023-01-302,4202,452.52,4202,4414,564,3002,441
2023-01-272,497.52,504.52,480.52,4949,155,3002,494
2023-01-262,4982,5072,4872,5072,780,1002,507
2023-01-252,497.52,506.52,4892,499.52,238,2002,499.50
2023-01-242,4752,491.52,463.52,4882,960,6002,488
2023-01-232,4552,4582,4392,4562,001,2002,456
2023-01-202,4242,4422,411.52,4372,894,4002,437
2023-01-192,4302,4452,4172,4212,418,3002,421
2023-01-182,3732,429.52,3632,415.52,590,2002,415.50
2023-01-172,3852,4012,381.52,4011,957,6002,401
2023-01-162,3892,407.52,3842,3951,950,0002,395
2023-01-132,3792,408.52,3782,3972,878,3002,397
2023-01-122,3972,3992,3782,393.51,901,8002,393.50
2023-01-112,344.52,3872,344.52,3852,390,5002,385
2023-01-102,3442,3482,3352,3402,251,9002,340
2023-01-062,3202,3282,310.52,320.52,372,2002,320.50
2023-01-052,3442,3442,3212,3302,116,2002,330
2023-01-042,3342,3492,319.52,340.52,086,6002,340.50

分割・併合履歴 : [1991-01-28]1株→1.07株 [1983-01-27]1株→1.1株