1928 積水ハウス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3,750 | 3,797 | 3,723 | 3,750 | 1,871,600 | 3,750 |
| 2024-07-25 | 3,736 | 3,781 | 3,707 | 3,765 | 2,394,100 | 3,765 |
| 2024-07-24 | 3,832 | 3,834 | 3,770 | 3,770 | 2,280,500 | 3,770 |
| 2024-07-23 | 3,840 | 3,879 | 3,780 | 3,856 | 2,871,700 | 3,856 |
| 2024-07-22 | 3,871 | 3,882 | 3,835 | 3,842 | 1,747,300 | 3,842 |
| 2024-07-19 | 3,870 | 3,886 | 3,820 | 3,860 | 2,512,300 | 3,860 |
| 2024-07-18 | 3,850 | 3,900 | 3,838 | 3,854 | 2,857,500 | 3,854 |
| 2024-07-17 | 3,801 | 3,881 | 3,800 | 3,873 | 3,411,000 | 3,873 |
| 2024-07-16 | 3,747 | 3,795 | 3,723 | 3,769 | 2,242,600 | 3,769 |
| 2024-07-12 | 3,666 | 3,763 | 3,647 | 3,711 | 4,375,600 | 3,711 |
| 2024-07-11 | 3,615 | 3,683 | 3,606 | 3,679 | 2,738,000 | 3,679 |
| 2024-07-10 | 3,582 | 3,588 | 3,552 | 3,586 | 1,983,700 | 3,586 |
| 2024-07-09 | 3,560 | 3,589 | 3,556 | 3,577 | 2,184,000 | 3,577 |
| 2024-07-08 | 3,565 | 3,579 | 3,535 | 3,546 | 2,305,800 | 3,546 |
| 2024-07-05 | 3,583 | 3,599 | 3,567 | 3,569 | 2,131,500 | 3,569 |
| 2024-07-04 | 3,552 | 3,604 | 3,549 | 3,583 | 2,023,000 | 3,583 |
| 2024-07-03 | 3,555 | 3,576 | 3,500 | 3,552 | 4,153,200 | 3,552 |
| 2024-07-02 | 3,555 | 3,581 | 3,541 | 3,573 | 2,994,500 | 3,573 |
| 2024-07-01 | 3,590 | 3,596 | 3,559 | 3,563 | 2,139,900 | 3,563 |
| 2024-06-28 | 3,560 | 3,582 | 3,552 | 3,563 | 2,937,500 | 3,563 |
| 2024-06-27 | 3,504 | 3,538 | 3,490 | 3,527 | 1,967,000 | 3,527 |
| 2024-06-26 | 3,523 | 3,523 | 3,480 | 3,503 | 2,340,600 | 3,503 |
| 2024-06-25 | 3,485 | 3,534 | 3,466 | 3,526 | 2,239,600 | 3,526 |
| 2024-06-24 | 3,441 | 3,447 | 3,420 | 3,441 | 1,517,000 | 3,441 |
| 2024-06-21 | 3,431 | 3,455 | 3,418 | 3,424 | 2,783,600 | 3,424 |
| 2024-06-20 | 3,435 | 3,443 | 3,404 | 3,431 | 1,394,800 | 3,431 |
| 2024-06-19 | 3,440 | 3,456 | 3,422 | 3,442 | 1,755,100 | 3,442 |
| 2024-06-18 | 3,453 | 3,474 | 3,435 | 3,451 | 1,801,000 | 3,451 |
| 2024-06-17 | 3,493 | 3,498 | 3,410 | 3,423 | 1,695,400 | 3,423 |
| 2024-06-14 | 3,483 | 3,524 | 3,441 | 3,505 | 3,054,800 | 3,505 |
| 2024-06-13 | 3,488 | 3,533 | 3,472 | 3,484 | 2,287,000 | 3,484 |
| 2024-06-12 | 3,467 | 3,513 | 3,445 | 3,477 | 2,393,100 | 3,477 |
| 2024-06-11 | 3,566 | 3,588 | 3,515 | 3,517 | 2,705,300 | 3,517 |
| 2024-06-10 | 3,625 | 3,634 | 3,533 | 3,555 | 3,390,300 | 3,555 |
| 2024-06-07 | 3,731 | 3,732 | 3,619 | 3,635 | 3,957,900 | 3,635 |
| 2024-06-06 | 3,565 | 3,736 | 3,497 | 3,670 | 6,788,600 | 3,670 |
| 2024-06-05 | 3,617 | 3,625 | 3,505 | 3,522 | 2,434,100 | 3,522 |
| 2024-06-04 | 3,580 | 3,650 | 3,565 | 3,617 | 2,284,400 | 3,617 |
| 2024-06-03 | 3,576 | 3,639 | 3,575 | 3,623 | 1,983,200 | 3,623 |
| 2024-05-31 | 3,518 | 3,569 | 3,503 | 3,532 | 6,449,500 | 3,532 |
| 2024-05-30 | 3,474 | 3,516 | 3,458 | 3,499 | 1,876,500 | 3,499 |
| 2024-05-29 | 3,548 | 3,569 | 3,500 | 3,500 | 1,635,700 | 3,500 |
| 2024-05-28 | 3,598 | 3,605 | 3,541 | 3,545 | 1,581,400 | 3,545 |
| 2024-05-27 | 3,561 | 3,574 | 3,541 | 3,567 | 1,217,900 | 3,567 |
| 2024-05-24 | 3,505 | 3,543 | 3,484 | 3,540 | 1,510,200 | 3,540 |
| 2024-05-23 | 3,535 | 3,574 | 3,500 | 3,560 | 1,588,200 | 3,560 |
| 2024-05-22 | 3,616 | 3,629 | 3,576 | 3,576 | 1,782,900 | 3,576 |
| 2024-05-21 | 3,575 | 3,606 | 3,567 | 3,601 | 1,528,600 | 3,601 |
| 2024-05-20 | 3,530 | 3,601 | 3,521 | 3,575 | 2,322,800 | 3,575 |
| 2024-05-17 | 3,574 | 3,581 | 3,526 | 3,544 | 2,480,500 | 3,544 |
| 2024-05-16 | 3,582 | 3,609 | 3,552 | 3,575 | 1,961,100 | 3,575 |
| 2024-05-15 | 3,600 | 3,615 | 3,545 | 3,560 | 1,763,100 | 3,560 |
| 2024-05-14 | 3,611 | 3,646 | 3,591 | 3,600 | 1,248,700 | 3,600 |
| 2024-05-13 | 3,640 | 3,647 | 3,588 | 3,610 | 1,233,900 | 3,610 |
| 2024-05-10 | 3,609 | 3,674 | 3,601 | 3,638 | 1,524,200 | 3,638 |
| 2024-05-09 | 3,646 | 3,663 | 3,627 | 3,628 | 1,110,200 | 3,628 |
| 2024-05-08 | 3,700 | 3,706 | 3,622 | 3,623 | 1,871,800 | 3,623 |
| 2024-05-07 | 3,695 | 3,710 | 3,663 | 3,684 | 1,630,900 | 3,684 |
| 2024-05-02 | 3,637 | 3,680 | 3,614 | 3,667 | 1,499,600 | 3,667 |
| 2024-05-01 | 3,625 | 3,636 | 3,593 | 3,621 | 1,277,700 | 3,621 |
| 2024-04-30 | 3,608 | 3,653 | 3,593 | 3,626 | 1,864,200 | 3,626 |
| 2024-04-26 | 3,568 | 3,590 | 3,529 | 3,541 | 2,145,100 | 3,541 |
| 2024-04-25 | 3,678 | 3,688 | 3,597 | 3,598 | 2,587,400 | 3,598 |
| 2024-04-24 | 3,521 | 3,620 | 3,510 | 3,617 | 3,253,300 | 3,617 |
| 2024-04-23 | 3,432 | 3,473 | 3,432 | 3,464 | 1,505,300 | 3,464 |
| 2024-04-22 | 3,381 | 3,439 | 3,377 | 3,435 | 1,518,600 | 3,435 |
| 2024-04-19 | 3,384 | 3,400 | 3,311 | 3,350 | 1,913,500 | 3,350 |
| 2024-04-18 | 3,333 | 3,390 | 3,333 | 3,364 | 1,294,400 | 3,364 |
| 2024-04-17 | 3,399 | 3,408 | 3,338 | 3,351 | 2,242,700 | 3,351 |
| 2024-04-16 | 3,502 | 3,516 | 3,418 | 3,434 | 3,072,500 | 3,434 |
| 2024-04-15 | 3,512 | 3,560 | 3,509 | 3,547 | 1,677,000 | 3,547 |
| 2024-04-12 | 3,582 | 3,590 | 3,545 | 3,566 | 1,976,700 | 3,566 |
| 2024-04-11 | 3,473 | 3,540 | 3,467 | 3,523 | 2,161,300 | 3,523 |
| 2024-04-10 | 3,553 | 3,562 | 3,532 | 3,543 | 1,233,000 | 3,543 |
| 2024-04-09 | 3,540 | 3,546 | 3,512 | 3,533 | 1,282,300 | 3,533 |
| 2024-04-08 | 3,520 | 3,553 | 3,507 | 3,523 | 1,564,400 | 3,523 |
| 2024-04-05 | 3,490 | 3,507 | 3,448 | 3,496 | 2,050,600 | 3,496 |
| 2024-04-04 | 3,520 | 3,564 | 3,509 | 3,514 | 2,718,700 | 3,514 |
| 2024-04-03 | 3,505 | 3,510 | 3,457 | 3,457 | 2,346,900 | 3,457 |
| 2024-04-02 | 3,489 | 3,518 | 3,462 | 3,479 | 2,169,300 | 3,479 |
| 2024-04-01 | 3,535 | 3,542 | 3,471 | 3,482 | 1,998,700 | 3,482 |
| 2024-03-29 | 3,453 | 3,537 | 3,445 | 3,515 | 2,776,500 | 3,515 |
| 2024-03-28 | 3,430 | 3,472 | 3,419 | 3,434 | 2,575,100 | 3,434 |
| 2024-03-27 | 3,424 | 3,514 | 3,419 | 3,478 | 3,121,900 | 3,478 |
| 2024-03-26 | 3,386 | 3,419 | 3,380 | 3,398 | 1,844,300 | 3,398 |
| 2024-03-25 | 3,467 | 3,471 | 3,410 | 3,414 | 1,824,200 | 3,414 |
| 2024-03-22 | 3,475 | 3,491 | 3,447 | 3,463 | 2,805,100 | 3,463 |
| 2024-03-21 | 3,455 | 3,472 | 3,428 | 3,459 | 2,505,800 | 3,459 |
| 2024-03-19 | 3,344 | 3,405 | 3,340 | 3,403 | 2,200,000 | 3,403 |
| 2024-03-18 | 3,353 | 3,383 | 3,336 | 3,353 | 2,138,200 | 3,353 |
| 2024-03-15 | 3,330 | 3,368 | 3,319 | 3,334 | 2,910,400 | 3,334 |
| 2024-03-14 | 3,319 | 3,360 | 3,301 | 3,328 | 2,508,000 | 3,328 |
| 2024-03-13 | 3,337 | 3,378 | 3,325 | 3,326 | 2,438,600 | 3,326 |
| 2024-03-12 | 3,301 | 3,321 | 3,264 | 3,321 | 1,933,400 | 3,321 |
| 2024-03-11 | 3,460 | 3,460 | 3,292 | 3,321 | 3,270,500 | 3,321 |
| 2024-03-08 | 3,400 | 3,473 | 3,358 | 3,473 | 5,499,700 | 3,473 |
| 2024-03-07 | 3,460 | 3,481 | 3,388 | 3,395 | 2,788,400 | 3,395 |
| 2024-03-06 | 3,395 | 3,444 | 3,376 | 3,437 | 4,306,500 | 3,437 |
| 2024-03-05 | 3,347 | 3,383 | 3,328 | 3,375 | 1,893,500 | 3,375 |
| 2024-03-04 | 3,378 | 3,389 | 3,353 | 3,360 | 1,890,200 | 3,360 |
| 2024-03-01 | 3,330 | 3,383 | 3,330 | 3,378 | 2,101,100 | 3,378 |
| 2024-02-29 | 3,349 | 3,358 | 3,316 | 3,340 | 5,209,200 | 3,340 |
| 2024-02-28 | 3,344 | 3,347 | 3,298 | 3,320 | 1,801,500 | 3,320 |
| 2024-02-27 | 3,300 | 3,355 | 3,294 | 3,330 | 2,166,000 | 3,330 |
| 2024-02-26 | 3,366 | 3,369 | 3,326 | 3,326 | 2,501,900 | 3,326 |
| 2024-02-22 | 3,343 | 3,392 | 3,340 | 3,372 | 3,660,800 | 3,372 |
| 2024-02-21 | 3,295 | 3,339 | 3,293 | 3,337 | 2,176,100 | 3,337 |
| 2024-02-20 | 3,300 | 3,306 | 3,275 | 3,290 | 1,438,000 | 3,290 |
| 2024-02-19 | 3,312 | 3,312 | 3,274 | 3,292 | 1,275,300 | 3,292 |
| 2024-02-16 | 3,285 | 3,330 | 3,273 | 3,317 | 4,639,600 | 3,317 |
| 2024-02-15 | 3,250 | 3,261 | 3,225 | 3,261 | 2,014,800 | 3,261 |
| 2024-02-14 | 3,267 | 3,272 | 3,217 | 3,235 | 2,125,000 | 3,235 |
| 2024-02-13 | 3,267 | 3,270 | 3,221 | 3,267 | 2,499,500 | 3,267 |
| 2024-02-09 | 3,262 | 3,287 | 3,235 | 3,259 | 2,707,400 | 3,259 |
| 2024-02-08 | 3,264 | 3,291 | 3,223 | 3,284 | 2,899,200 | 3,284 |
| 2024-02-07 | 3,211 | 3,263 | 3,210 | 3,263 | 3,070,000 | 3,263 |
| 2024-02-06 | 3,280 | 3,285 | 3,216 | 3,221 | 3,097,500 | 3,221 |
| 2024-02-05 | 3,312 | 3,319 | 3,275 | 3,296 | 3,089,500 | 3,296 |
| 2024-02-02 | 3,314 | 3,338 | 3,293 | 3,320 | 2,430,400 | 3,320 |
| 2024-02-01 | 3,339 | 3,339 | 3,301 | 3,317 | 2,105,200 | 3,317 |
| 2024-01-31 | 3,300 | 3,348 | 3,291 | 3,347 | 3,247,600 | 3,347 |
| 2024-01-30 | 3,319 | 3,330 | 3,301 | 3,320 | 5,766,600 | 3,320 |
| 2024-01-29 | 3,380 | 3,397 | 3,365 | 3,375 | 10,379,000 | 3,375 |
| 2024-01-26 | 3,370 | 3,395 | 3,352 | 3,388 | 4,765,200 | 3,388 |
| 2024-01-25 | 3,377 | 3,395 | 3,357 | 3,385 | 3,662,700 | 3,385 |
| 2024-01-24 | 3,348 | 3,383 | 3,341 | 3,373 | 6,004,200 | 3,373 |
| 2024-01-23 | 3,462 | 3,494 | 3,424 | 3,439 | 4,275,100 | 3,439 |
| 2024-01-22 | 3,420 | 3,495 | 3,419 | 3,485 | 4,132,200 | 3,485 |
| 2024-01-19 | 3,400 | 3,402 | 3,341 | 3,390 | 6,729,600 | 3,390 |
| 2024-01-18 | 3,337 | 3,347 | 3,304 | 3,306 | 2,906,900 | 3,306 |
| 2024-01-17 | 3,384 | 3,419 | 3,336 | 3,336 | 3,383,500 | 3,336 |
| 2024-01-16 | 3,390 | 3,405 | 3,370 | 3,379 | 2,664,900 | 3,379 |
| 2024-01-15 | 3,324 | 3,369 | 3,320 | 3,368 | 2,286,200 | 3,368 |
| 2024-01-12 | 3,344 | 3,345 | 3,296 | 3,312 | 3,692,400 | 3,312 |
| 2024-01-11 | 3,314 | 3,330 | 3,296 | 3,316 | 2,834,600 | 3,316 |
| 2024-01-10 | 3,269 | 3,300 | 3,257 | 3,287 | 2,593,300 | 3,287 |
| 2024-01-09 | 3,270 | 3,289 | 3,240 | 3,240 | 3,152,400 | 3,240 |
| 2024-01-05 | 3,197 | 3,260 | 3,196 | 3,227 | 2,565,200 | 3,227 |
| 2024-01-04 | 3,165 | 3,198 | 3,124 | 3,191 | 2,921,800 | 3,191 |
分割・併合履歴 ： [1991-01-28]1株→1.07株 [1983-01-27]1株→1.1株
