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
2024-07-123,6663,7633,6473,7114,375,6003,711
2024-07-113,6153,6833,6063,6792,738,0003,679
2024-07-103,5823,5883,5523,5861,983,7003,586
2024-07-093,5603,5893,5563,5772,184,0003,577
2024-07-083,5653,5793,5353,5462,305,8003,546
2024-07-053,5833,5993,5673,5692,131,5003,569
2024-07-043,5523,6043,5493,5832,023,0003,583
2024-07-033,5553,5763,5003,5524,153,2003,552
2024-07-023,5553,5813,5413,5732,994,5003,573
2024-07-013,5903,5963,5593,5632,139,9003,563
2024-06-283,5603,5823,5523,5632,937,5003,563
2024-06-273,5043,5383,4903,5271,967,0003,527
2024-06-263,5233,5233,4803,5032,340,6003,503
2024-06-253,4853,5343,4663,5262,239,6003,526
2024-06-243,4413,4473,4203,4411,517,0003,441
2024-06-213,4313,4553,4183,4242,783,6003,424
2024-06-203,4353,4433,4043,4311,394,8003,431
2024-06-193,4403,4563,4223,4421,755,1003,442
2024-06-183,4533,4743,4353,4511,801,0003,451
2024-06-173,4933,4983,4103,4231,695,4003,423
2024-06-143,4833,5243,4413,5053,054,8003,505
2024-06-133,4883,5333,4723,4842,287,0003,484
2024-06-123,4673,5133,4453,4772,393,1003,477
2024-06-113,5663,5883,5153,5172,705,3003,517
2024-06-103,6253,6343,5333,5553,390,3003,555
2024-06-073,7313,7323,6193,6353,957,9003,635
2024-06-063,5653,7363,4973,6706,788,6003,670
2024-06-053,6173,6253,5053,5222,434,1003,522
2024-06-043,5803,6503,5653,6172,284,4003,617
2024-06-033,5763,6393,5753,6231,983,2003,623
2024-05-313,5183,5693,5033,5326,449,5003,532
2024-05-303,4743,5163,4583,4991,876,5003,499
2024-05-293,5483,5693,5003,5001,635,7003,500
2024-05-283,5983,6053,5413,5451,581,4003,545
2024-05-273,5613,5743,5413,5671,217,9003,567
2024-05-243,5053,5433,4843,5401,510,2003,540
2024-05-233,5353,5743,5003,5601,588,2003,560
2024-05-223,6163,6293,5763,5761,782,9003,576
2024-05-213,5753,6063,5673,6011,528,6003,601
2024-05-203,5303,6013,5213,5752,322,8003,575
2024-05-173,5743,5813,5263,5442,480,5003,544
2024-05-163,5823,6093,5523,5751,961,1003,575
2024-05-153,6003,6153,5453,5601,763,1003,560
2024-05-143,6113,6463,5913,6001,248,7003,600
2024-05-133,6403,6473,5883,6101,233,9003,610
2024-05-103,6093,6743,6013,6381,524,2003,638
2024-05-093,6463,6633,6273,6281,110,2003,628
2024-05-083,7003,7063,6223,6231,871,8003,623
2024-05-073,6953,7103,6633,6841,630,9003,684
2024-05-023,6373,6803,6143,6671,499,6003,667
2024-05-013,6253,6363,5933,6211,277,7003,621
2024-04-303,6083,6533,5933,6261,864,2003,626
2024-04-263,5683,5903,5293,5412,145,1003,541
2024-04-253,6783,6883,5973,5982,587,4003,598
2024-04-243,5213,6203,5103,6173,253,3003,617
2024-04-233,4323,4733,4323,4641,505,3003,464
2024-04-223,3813,4393,3773,4351,518,6003,435
2024-04-193,3843,4003,3113,3501,913,5003,350
2024-04-183,3333,3903,3333,3641,294,4003,364
2024-04-173,3993,4083,3383,3512,242,7003,351
2024-04-163,5023,5163,4183,4343,072,5003,434
2024-04-153,5123,5603,5093,5471,677,0003,547
2024-04-123,5823,5903,5453,5661,976,7003,566
2024-04-113,4733,5403,4673,5232,161,3003,523
2024-04-103,5533,5623,5323,5431,233,0003,543
2024-04-093,5403,5463,5123,5331,282,3003,533
2024-04-083,5203,5533,5073,5231,564,4003,523
2024-04-053,4903,5073,4483,4962,050,6003,496
2024-04-043,5203,5643,5093,5142,718,7003,514
2024-04-033,5053,5103,4573,4572,346,9003,457
2024-04-023,4893,5183,4623,4792,169,3003,479
2024-04-013,5353,5423,4713,4821,998,7003,482
2024-03-293,4533,5373,4453,5152,776,5003,515
2024-03-283,4303,4723,4193,4342,575,1003,434
2024-03-273,4243,5143,4193,4783,121,9003,478
2024-03-263,3863,4193,3803,3981,844,3003,398
2024-03-253,4673,4713,4103,4141,824,2003,414
2024-03-223,4753,4913,4473,4632,805,1003,463
2024-03-213,4553,4723,4283,4592,505,8003,459
2024-03-193,3443,4053,3403,4032,200,0003,403
2024-03-183,3533,3833,3363,3532,138,2003,353
2024-03-153,3303,3683,3193,3342,910,4003,334
2024-03-143,3193,3603,3013,3282,508,0003,328
2024-03-133,3373,3783,3253,3262,438,6003,326
2024-03-123,3013,3213,2643,3211,933,4003,321
2024-03-113,4603,4603,2923,3213,270,5003,321
2024-03-083,4003,4733,3583,4735,499,7003,473
2024-03-073,4603,4813,3883,3952,788,4003,395
2024-03-063,3953,4443,3763,4374,306,5003,437
2024-03-053,3473,3833,3283,3751,893,5003,375
2024-03-043,3783,3893,3533,3601,890,2003,360
2024-03-013,3303,3833,3303,3782,101,1003,378
2024-02-293,3493,3583,3163,3405,209,2003,340
2024-02-283,3443,3473,2983,3201,801,5003,320
2024-02-273,3003,3553,2943,3302,166,0003,330
2024-02-263,3663,3693,3263,3262,501,9003,326
2024-02-223,3433,3923,3403,3723,660,8003,372
2024-02-213,2953,3393,2933,3372,176,1003,337
2024-02-203,3003,3063,2753,2901,438,0003,290
2024-02-193,3123,3123,2743,2921,275,3003,292
2024-02-163,2853,3303,2733,3174,639,6003,317
2024-02-153,2503,2613,2253,2612,014,8003,261
2024-02-143,2673,2723,2173,2352,125,0003,235
2024-02-133,2673,2703,2213,2672,499,5003,267
2024-02-093,2623,2873,2353,2592,707,4003,259
2024-02-083,2643,2913,2233,2842,899,2003,284
2024-02-073,2113,2633,2103,2633,070,0003,263
2024-02-063,2803,2853,2163,2213,097,5003,221
2024-02-053,3123,3193,2753,2963,089,5003,296
2024-02-023,3143,3383,2933,3202,430,4003,320
2024-02-013,3393,3393,3013,3172,105,2003,317
2024-01-313,3003,3483,2913,3473,247,6003,347
2024-01-303,3193,3303,3013,3205,766,6003,320
2024-01-293,3803,3973,3653,37510,379,0003,375
2024-01-263,3703,3953,3523,3884,765,2003,388
2024-01-253,3773,3953,3573,3853,662,7003,385
2024-01-243,3483,3833,3413,3736,004,2003,373
2024-01-233,4623,4943,4243,4394,275,1003,439
2024-01-223,4203,4953,4193,4854,132,2003,485
2024-01-193,4003,4023,3413,3906,729,6003,390
2024-01-183,3373,3473,3043,3062,906,9003,306
2024-01-173,3843,4193,3363,3363,383,5003,336
2024-01-163,3903,4053,3703,3792,664,9003,379
2024-01-153,3243,3693,3203,3682,286,2003,368
2024-01-123,3443,3453,2963,3123,692,4003,312
2024-01-113,3143,3303,2963,3162,834,6003,316
2024-01-103,2693,3003,2573,2872,593,3003,287
2024-01-093,2703,2893,2403,2403,152,4003,240
2024-01-053,1973,2603,1963,2272,565,2003,227
2024-01-043,1653,1983,1243,1912,921,8003,191

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