1. HOME >
  2. 株価時系列 >
  3. 1928

1928 積水ハウス(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-082,507.52,5122,490.52,495.52,331,6002,495.50
2022-12-072,4952,5162,4912,4991,797,6002,499
2022-12-062,4752,502.52,4692,499.51,839,2002,499.50
2022-12-052,4832,4852,455.52,468.51,577,8002,468.50
2022-12-022,515.52,5162,461.52,4782,332,6002,478
2022-12-012,5502,556.52,5102,5282,401,2002,528
2022-11-302,542.52,5672,5312,5674,850,0002,567
2022-11-292,551.52,5592,5382,541.51,055,6002,541.50
2022-11-282,5782,5942,551.52,561.51,195,1002,561.50
2022-11-252,5832,594.52,576.52,5851,053,4002,585
2022-11-242,5602,5932,5582,586.52,169,3002,586.50
2022-11-222,5172,552.52,509.52,540.51,829,4002,540.50
2022-11-212,5082,5142,4922,501.5999,7002,501.50
2022-11-182,4902,512.52,4902,505.51,251,6002,505.50
2022-11-172,483.52,499.52,4832,487.51,153,0002,487.50
2022-11-162,4572,479.52,4522,4731,239,5002,473
2022-11-152,4602,4782,454.52,465.51,017,4002,465.50
2022-11-142,4842,4902,448.52,448.51,637,6002,448.50
2022-11-112,5112,5152,485.52,5012,300,5002,501
2022-11-102,4702,489.52,4612,4861,087,1002,486
2022-11-092,466.52,4902,4602,479.51,394,2002,479.50
2022-11-082,4492,4752,4462,463.51,429,5002,463.50
2022-11-072,4402,4402,4222,433.51,024,0002,433.50
2022-11-042,4152,4272,4062,4162,375,8002,416
2022-11-022,4482,4682,4432,452.51,202,0002,452.50
2022-11-012,474.52,474.52,437.52,4421,745,3002,442
2022-10-312,4632,4782,4582,4751,754,9002,475
2022-10-282,441.52,459.52,4312,4507,767,4002,450
2022-10-272,4692,472.52,428.52,447.51,862,0002,447.50
2022-10-262,4602,482.52,4492,4781,942,9002,478
2022-10-252,4282,4532,424.52,4481,888,3002,448
2022-10-242,449.52,4532,408.52,4111,312,8002,411
2022-10-212,410.52,439.52,410.52,4232,003,4002,423
2022-10-202,454.52,459.52,430.52,4442,183,0002,444
2022-10-192,463.52,472.52,456.52,471.51,630,7002,471.50
2022-10-182,5002,5002,466.52,471.51,951,7002,471.50
2022-10-172,4802,483.52,454.52,4681,938,7002,468
2022-10-142,473.52,4942,4492,480.52,380,9002,480.50
2022-10-132,450.52,468.52,4432,448.52,044,3002,448.50
2022-10-122,449.52,4872,445.52,4802,612,0002,480
2022-10-112,4692,478.52,445.52,4602,956,6002,460
2022-10-072,463.52,474.52,447.52,4722,136,0002,472
2022-10-062,4822,4982,4712,4821,790,2002,482
2022-10-052,5042,506.52,474.52,4842,263,9002,484
2022-10-042,457.52,498.52,455.52,4902,633,3002,490
2022-10-032,4012,409.52,356.52,4082,548,9002,408
2022-09-302,3802,410.52,3792,4014,137,0002,401
2022-09-292,3522,4082,349.52,396.53,171,3002,396.50
2022-09-282,3802,382.52,3362,3542,861,6002,354
2022-09-272,419.52,4242,3962,4022,844,5002,402
2022-09-262,459.52,471.52,419.52,4203,176,9002,420
2022-09-222,477.52,4922,4592,4852,874,0002,485
2022-09-212,5102,515.52,484.52,4863,154,8002,486
2022-09-202,5272,531.52,498.52,5153,209,1002,515
2022-09-162,481.52,505.52,4752,50222,226,8002,502
2022-09-152,4732,491.52,469.52,4863,008,9002,486
2022-09-142,4742,4842,4542,4603,630,6002,460
2022-09-132,534.52,558.52,5102,523.53,240,4002,523.50
2022-09-122,5572,5612,516.52,534.53,525,7002,534.50
2022-09-092,5592,5802,4582,530.57,430,7002,530.50
2022-09-082,4712,532.52,4712,516.53,885,2002,516.50
2022-09-072,442.52,4712,442.52,4682,727,9002,468
2022-09-062,4732,481.52,461.52,470.52,020,6002,470.50
2022-09-052,4782,4822,4442,4672,628,2002,467
2022-09-022,5152,5152,4662,4784,110,9002,478
2022-09-012,4722,5172,4402,515.59,017,3002,515.50
2022-08-312,354.52,3742,348.52,3742,663,3002,374
2022-08-302,3792,382.52,365.52,377.51,286,3002,377.50
2022-08-292,3502,3612,344.52,3571,788,1002,357
2022-08-262,387.52,392.52,3772,3881,253,1002,388
2022-08-252,3732,391.52,367.52,3841,357,0002,384
2022-08-242,371.52,371.52,354.52,3581,436,1002,358
2022-08-232,3782,3792,3522,3621,427,8002,362
2022-08-222,369.52,3872,3602,3841,716,7002,384
2022-08-192,3652,372.52,357.52,371.51,211,8002,371.50
2022-08-182,3702,3752,3612,3641,240,4002,364
2022-08-172,3762,3822,364.52,3792,670,6002,379
2022-08-162,3692,3772,3512,3561,457,4002,356
2022-08-152,366.52,369.52,3542,369.51,125,1002,369.50
2022-08-122,3652,369.52,345.52,366.52,667,2002,366.50
2022-08-102,3162,324.52,298.52,316.51,731,8002,316.50
2022-08-092,3352,339.52,315.52,3161,523,3002,316
2022-08-082,286.52,323.52,286.52,3221,589,9002,322
2022-08-052,2822,3002,275.52,297.51,641,2002,297.50
2022-08-042,279.52,285.52,2622,276.51,813,1002,276.50
2022-08-032,3052,313.52,275.52,285.52,583,1002,285.50
2022-08-022,372.52,372.52,3362,3432,151,2002,343
2022-08-012,3582,3752,3562,374.51,573,8002,374.50
2022-07-292,357.52,370.52,351.52,3562,387,3002,356
2022-07-282,371.52,371.52,3362,354.53,821,2002,354.50
2022-07-272,4182,433.52,410.52,4134,202,7002,413
2022-07-262,4452,447.52,4232,426.51,762,4002,426.50
2022-07-252,4282,449.52,425.52,440.51,909,2002,440.50
2022-07-222,3992,421.52,392.52,417.51,929,3002,417.50
2022-07-212,3902,407.52,383.52,399.52,119,4002,399.50
2022-07-202,4002,4102,385.52,4042,726,8002,404
2022-07-192,3462,359.52,343.52,355.51,637,1002,355.50
2022-07-152,3602,3632,3322,341.51,416,1002,341.50
2022-07-142,3382,360.52,333.52,354.51,712,4002,354.50
2022-07-132,3652,3702,3412,3451,920,2002,345
2022-07-122,376.52,378.52,3562,362.51,995,9002,362.50
2022-07-112,3772,388.52,366.52,3792,064,1002,379
2022-07-082,352.52,3552,3222,3312,566,7002,331
2022-07-072,3232,347.52,311.52,336.52,043,5002,336.50
2022-07-062,314.52,3182,290.52,307.51,945,9002,307.50
2022-07-052,307.52,3152,295.52,3062,020,6002,306
2022-07-042,287.52,3032,246.52,295.53,370,5002,295.50
2022-07-012,3802,3902,3472,361.51,802,1002,361.50
2022-06-302,3852,405.52,3762,376.52,726,0002,376.50
2022-06-292,372.52,413.52,3652,388.54,349,1002,388.50
2022-06-282,357.52,371.52,3492,371.51,974,4002,371.50
2022-06-272,3442,3532,3292,3411,787,7002,341
2022-06-242,3252,3292,3052,313.52,052,9002,313.50
2022-06-232,3072,3252,297.52,3111,480,8002,311
2022-06-222,3202,326.52,3072,3091,848,1002,309
2022-06-212,3002,323.52,292.52,310.51,931,6002,310.50
2022-06-202,3192,3282,2682,279.51,671,5002,279.50
2022-06-172,2972,3102,2892,300.52,796,8002,300.50
2022-06-162,359.52,376.52,3322,341.51,715,1002,341.50
2022-06-152,3272,342.52,3182,3332,244,1002,333
2022-06-142,3292,3352,3142,334.52,104,4002,334.50
2022-06-132,3502,364.52,320.52,353.52,349,5002,353.50
2022-06-102,343.52,4292,325.52,373.55,771,1002,373.50
2022-06-092,280.52,3132,280.52,3042,788,3002,304
2022-06-082,3112,3212,2722,2853,465,3002,285
2022-06-072,2992,3212,2922,304.51,264,2002,304.50
2022-06-062,290.52,3012,2842,289.51,272,8002,289.50
2022-06-032,297.52,301.52,2832,2971,013,9002,297
2022-06-022,2952,3032,2812,2891,034,9002,289
2022-06-012,296.52,311.52,285.52,3011,543,8002,301
2022-05-312,313.52,3172,279.52,282.52,847,1002,282.50
2022-05-302,3002,317.52,286.52,309.53,484,6002,309.50
2022-05-272,2852,2852,269.52,282.51,613,9002,282.50
2022-05-262,2662,2732,2562,262.52,202,9002,262.50
2022-05-252,244.52,2522,2292,244.52,273,9002,244.50
2022-05-242,2252,2382,219.52,2291,400,8002,229
2022-05-232,2242,2362,213.52,2251,834,3002,225
2022-05-202,188.52,206.52,1832,192.51,793,0002,192.50
2022-05-192,1742,206.52,1742,2031,478,1002,203
2022-05-182,2262,2402,205.52,2242,138,2002,224
2022-05-172,2442,247.52,2212,2251,686,8002,225
2022-05-162,247.52,2482,213.52,2301,666,5002,230
2022-05-132,207.52,226.52,2022,2182,193,5002,218
2022-05-122,1802,208.52,1752,1842,044,1002,184
2022-05-112,2052,2152,1932,196.51,635,9002,196.50
2022-05-102,2112,2352,200.52,2231,633,0002,223
2022-05-092,2302,242.52,2192,224.51,222,0002,224.50
2022-05-062,212.52,2452,203.52,2402,966,3002,240
2022-05-022,2162,242.52,2162,2311,729,4002,231
2022-04-282,217.52,261.52,2082,2592,100,8002,259
2022-04-272,2072,2262,1922,2163,721,5002,216
2022-04-262,228.52,252.52,228.52,233.51,684,6002,233.50
2022-04-252,202.52,230.52,2012,216.51,502,7002,216.50
2022-04-222,267.52,2682,233.52,242.51,514,4002,242.50
2022-04-212,252.52,2752,2472,2732,062,4002,273
2022-04-202,2582,262.52,231.52,253.53,036,4002,253.50
2022-04-192,231.52,234.52,2102,232.51,796,2002,232.50
2022-04-182,200.52,2112,173.52,195.51,636,0002,195.50
2022-04-152,2012,215.52,1842,213.51,392,0002,213.50
2022-04-142,205.52,227.52,204.52,227.52,035,1002,227.50
2022-04-132,1752,207.52,163.52,2052,812,9002,205
2022-04-122,195.52,207.52,172.52,1782,188,5002,178
2022-04-112,201.52,2102,1752,2032,407,9002,203
2022-04-082,2432,249.52,185.52,1993,991,5002,199
2022-04-072,265.52,2682,213.52,247.53,709,3002,247.50
2022-04-062,349.52,352.52,2972,299.52,210,3002,299.50
2022-04-052,396.52,4052,3592,372.51,926,7002,372.50
2022-04-042,3712,3832,3672,373.51,298,4002,373.50
2022-04-012,3542,3722,3432,366.51,931,0002,366.50
2022-03-312,4222,424.52,3712,3712,433,4002,371
2022-03-302,4652,4682,4152,4381,712,3002,438
2022-03-292,4482,454.52,4282,4531,794,2002,453
2022-03-282,4592,4692,437.52,4401,480,5002,440
2022-03-252,4582,4732,4402,4561,869,0002,456
2022-03-242,4162,431.52,3842,426.52,076,4002,426.50
2022-03-232,423.52,452.52,406.52,4482,204,8002,448
2022-03-222,4332,436.52,3872,4023,175,5002,402
2022-03-182,3852,4462,3752,4334,117,1002,433
2022-03-172,379.52,391.52,3552,3812,532,8002,381
2022-03-162,3402,3552,3222,332.51,955,1002,332.50
2022-03-152,3102,339.52,3072,332.51,758,0002,332.50
2022-03-142,3292,335.52,301.52,3131,675,1002,313
2022-03-112,3302,3972,3032,3033,649,2002,303
2022-03-102,2552,317.52,248.52,312.52,786,5002,312.50
2022-03-092,223.52,261.52,220.52,237.52,235,6002,237.50
2022-03-082,2412,274.52,225.52,234.51,952,6002,234.50
2022-03-072,2632,2732,2312,2671,628,3002,267
2022-03-042,3242,3242,276.52,293.51,624,5002,293.50
2022-03-032,3242,335.52,312.52,3301,453,0002,330
2022-03-022,3062,3132,275.52,282.51,834,1002,282.50
2022-03-012,370.52,3732,3332,3351,798,3002,335
2022-02-282,356.52,3632,316.52,3461,900,8002,346
2022-02-252,2942,3302,286.52,318.51,666,1002,318.50
2022-02-242,3222,329.52,268.52,286.52,452,1002,286.50
2022-02-222,3472,3622,3222,338.51,373,4002,338.50
2022-02-212,369.52,3822,3372,373.51,150,5002,373.50
2022-02-182,3642,390.52,3632,383.51,237,8002,383.50
2022-02-172,400.52,413.52,372.52,3762,112,3002,376
2022-02-162,411.52,4152,392.52,4102,250,4002,410
2022-02-152,4082,4282,3872,393.52,159,1002,393.50
2022-02-142,358.52,3942,3532,391.52,365,8002,391.50
2022-02-102,3652,3712,3492,365.52,066,5002,365.50
2022-02-092,3402,355.52,329.52,3481,910,4002,348
2022-02-082,3442,357.52,3342,339.51,630,3002,339.50
2022-02-072,321.52,333.52,3142,329961,0002,329
2022-02-042,330.52,338.52,3132,3291,533,0002,329
2022-02-032,3232,3462,317.52,3461,687,1002,346
2022-02-022,272.52,3292,272.52,3232,072,7002,323
2022-02-012,2942,294.52,2632,282.52,229,1002,282.50
2022-01-312,2842,3262,259.52,314.53,013,5002,314.50
2022-01-282,2682,2902,2512,2553,407,4002,255
2022-01-272,3592,3592,2832,2917,487,0002,291
2022-01-262,348.52,367.52,333.52,3392,615,1002,339
2022-01-252,3552,3552,326.52,3452,146,0002,345
2022-01-242,3062,364.52,3062,3631,746,0002,363
2022-01-212,3062,3252,278.52,320.52,090,6002,320.50
2022-01-202,3232,368.52,3222,3321,853,0002,332
2022-01-192,357.52,3912,318.52,3282,558,5002,328
2022-01-182,413.52,4252,391.52,394.51,560,1002,394.50
2022-01-172,4152,4392,410.52,4141,495,6002,414
2022-01-142,4292,432.52,400.52,4043,180,4002,404
2022-01-132,465.52,4662,448.52,450.51,477,0002,450.50
2022-01-122,4462,477.52,437.52,466.52,051,4002,466.50
2022-01-112,4752,480.52,4372,459.52,282,5002,459.50
2022-01-072,495.52,531.52,471.52,4902,521,1002,490
2022-01-062,5302,5672,4992,5032,502,1002,503
2022-01-052,4902,5162,4802,5161,765,7002,516
2022-01-042,491.52,498.52,467.52,4901,384,3002,490

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