1928 積水ハウス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-15 | 3,208 | 3,239 | 3,167 | 3,167 | 3,605,600 | 3,167 |
| 2025-07-14 | 3,141 | 3,170 | 3,135 | 3,166 | 1,741,000 | 3,166 |
| 2025-07-11 | 3,176 | 3,188 | 3,148 | 3,148 | 3,173,500 | 3,148 |
| 2025-07-10 | 3,177 | 3,180 | 3,163 | 3,172 | 2,441,600 | 3,172 |
| 2025-07-09 | 3,195 | 3,197 | 3,171 | 3,177 | 2,339,400 | 3,177 |
| 2025-07-08 | 3,158 | 3,182 | 3,156 | 3,177 | 2,407,400 | 3,177 |
| 2025-07-07 | 3,188 | 3,196 | 3,166 | 3,172 | 1,665,100 | 3,172 |
| 2025-07-04 | 3,240 | 3,242 | 3,188 | 3,192 | 2,648,000 | 3,192 |
| 2025-07-03 | 3,238 | 3,244 | 3,202 | 3,229 | 2,435,200 | 3,229 |
| 2025-07-02 | 3,182 | 3,250 | 3,162 | 3,238 | 3,189,200 | 3,238 |
| 2025-07-01 | 3,178 | 3,204 | 3,152 | 3,184 | 3,098,300 | 3,184 |
| 2025-06-30 | 3,168 | 3,196 | 3,158 | 3,183 | 3,680,200 | 3,183 |
| 2025-06-27 | 3,126 | 3,158 | 3,122 | 3,143 | 3,245,900 | 3,143 |
| 2025-06-26 | 3,072 | 3,104 | 3,066 | 3,104 | 2,521,300 | 3,104 |
| 2025-06-25 | 3,089 | 3,102 | 3,069 | 3,087 | 2,615,200 | 3,087 |
| 2025-06-24 | 3,059 | 3,068 | 3,036 | 3,054 | 2,024,400 | 3,054 |
| 2025-06-23 | 3,020 | 3,028 | 3,000 | 3,020 | 1,733,600 | 3,020 |
| 2025-06-20 | 3,034 | 3,044 | 3,018 | 3,021 | 6,728,000 | 3,021 |
| 2025-06-19 | 3,067 | 3,078 | 3,030 | 3,030 | 2,348,800 | 3,030 |
| 2025-06-18 | 3,028 | 3,098 | 3,018 | 3,079 | 3,521,600 | 3,079 |
| 2025-06-17 | 3,015 | 3,024 | 3,007 | 3,019 | 2,120,400 | 3,019 |
| 2025-06-16 | 3,025 | 3,038 | 3,013 | 3,024 | 1,816,700 | 3,024 |
| 2025-06-13 | 3,038 | 3,041 | 3,015 | 3,015 | 2,908,600 | 3,015 |
| 2025-06-12 | 3,060 | 3,064 | 3,034 | 3,042 | 2,906,500 | 3,042 |
| 2025-06-11 | 3,068 | 3,081 | 3,051 | 3,069 | 2,495,600 | 3,069 |
| 2025-06-10 | 3,065 | 3,095 | 3,056 | 3,085 | 2,539,800 | 3,085 |
| 2025-06-09 | 3,080 | 3,091 | 3,050 | 3,067 | 2,680,600 | 3,067 |
| 2025-06-06 | 3,045 | 3,088 | 3,034 | 3,065 | 4,559,100 | 3,065 |
| 2025-06-05 | 3,267 | 3,280 | 3,035 | 3,035 | 6,964,700 | 3,035 |
| 2025-06-04 | 3,271 | 3,282 | 3,245 | 3,245 | 2,434,300 | 3,245 |
| 2025-06-03 | 3,265 | 3,278 | 3,256 | 3,266 | 1,583,800 | 3,266 |
| 2025-06-02 | 3,295 | 3,310 | 3,265 | 3,291 | 1,778,600 | 3,291 |
| 2025-05-30 | 3,263 | 3,302 | 3,262 | 3,283 | 3,795,700 | 3,283 |
| 2025-05-29 | 3,277 | 3,313 | 3,272 | 3,291 | 1,534,400 | 3,291 |
| 2025-05-28 | 3,325 | 3,326 | 3,289 | 3,291 | 1,444,500 | 3,291 |
| 2025-05-27 | 3,273 | 3,291 | 3,264 | 3,283 | 1,284,000 | 3,283 |
| 2025-05-26 | 3,260 | 3,300 | 3,259 | 3,270 | 2,130,300 | 3,270 |
| 2025-05-23 | 3,200 | 3,229 | 3,191 | 3,225 | 1,694,300 | 3,225 |
| 2025-05-22 | 3,240 | 3,240 | 3,196 | 3,200 | 2,704,100 | 3,200 |
| 2025-05-21 | 3,325 | 3,328 | 3,260 | 3,262 | 2,859,700 | 3,262 |
| 2025-05-20 | 3,378 | 3,378 | 3,292 | 3,307 | 1,753,500 | 3,307 |
| 2025-05-19 | 3,340 | 3,348 | 3,322 | 3,325 | 1,204,900 | 3,325 |
| 2025-05-16 | 3,340 | 3,344 | 3,291 | 3,329 | 1,579,300 | 3,329 |
| 2025-05-15 | 3,333 | 3,346 | 3,291 | 3,295 | 1,424,200 | 3,295 |
| 2025-05-14 | 3,360 | 3,380 | 3,316 | 3,347 | 1,475,700 | 3,347 |
| 2025-05-13 | 3,396 | 3,397 | 3,360 | 3,384 | 1,632,400 | 3,384 |
| 2025-05-12 | 3,360 | 3,375 | 3,339 | 3,363 | 1,143,500 | 3,363 |
| 2025-05-09 | 3,325 | 3,334 | 3,297 | 3,333 | 2,118,800 | 3,333 |
| 2025-05-08 | 3,315 | 3,319 | 3,275 | 3,298 | 1,042,200 | 3,298 |
| 2025-05-07 | 3,302 | 3,310 | 3,280 | 3,297 | 2,299,700 | 3,297 |
| 2025-05-02 | 3,300 | 3,322 | 3,281 | 3,288 | 1,399,400 | 3,288 |
| 2025-05-01 | 3,267 | 3,278 | 3,241 | 3,274 | 1,283,700 | 3,274 |
| 2025-04-30 | 3,310 | 3,315 | 3,252 | 3,276 | 2,382,800 | 3,276 |
| 2025-04-28 | 3,261 | 3,290 | 3,253 | 3,276 | 1,441,600 | 3,276 |
| 2025-04-25 | 3,224 | 3,256 | 3,223 | 3,240 | 1,564,700 | 3,240 |
| 2025-04-24 | 3,233 | 3,245 | 3,217 | 3,225 | 1,322,700 | 3,225 |
| 2025-04-23 | 3,225 | 3,234 | 3,208 | 3,234 | 1,641,900 | 3,234 |
| 2025-04-22 | 3,162 | 3,188 | 3,157 | 3,175 | 1,135,600 | 3,175 |
| 2025-04-21 | 3,233 | 3,236 | 3,180 | 3,184 | 1,717,500 | 3,184 |
| 2025-04-18 | 3,250 | 3,257 | 3,224 | 3,248 | 1,058,800 | 3,248 |
| 2025-04-17 | 3,206 | 3,244 | 3,185 | 3,239 | 1,459,800 | 3,239 |
| 2025-04-16 | 3,203 | 3,219 | 3,183 | 3,214 | 1,454,500 | 3,214 |
| 2025-04-15 | 3,198 | 3,198 | 3,168 | 3,179 | 1,596,200 | 3,179 |
| 2025-04-14 | 3,178 | 3,190 | 3,156 | 3,161 | 1,411,800 | 3,161 |
| 2025-04-11 | 3,130 | 3,182 | 3,122 | 3,162 | 2,799,200 | 3,162 |
| 2025-04-10 | 3,253 | 3,272 | 3,189 | 3,262 | 2,421,500 | 3,262 |
| 2025-04-09 | 3,071 | 3,102 | 3,025 | 3,074 | 2,664,400 | 3,074 |
| 2025-04-08 | 3,061 | 3,140 | 3,040 | 3,122 | 3,230,000 | 3,122 |
| 2025-04-07 | 2,932 | 3,063 | 2,906 | 3,003 | 4,239,200 | 3,003 |
| 2025-04-04 | 3,149 | 3,184 | 3,097 | 3,142 | 3,090,200 | 3,142 |
| 2025-04-03 | 3,171 | 3,241 | 3,160 | 3,198 | 3,277,800 | 3,198 |
| 2025-04-02 | 3,370 | 3,375 | 3,305 | 3,311 | 2,206,700 | 3,311 |
| 2025-04-01 | 3,400 | 3,432 | 3,371 | 3,371 | 2,567,100 | 3,371 |
| 2025-03-31 | 3,384 | 3,389 | 3,331 | 3,340 | 2,641,000 | 3,340 |
| 2025-03-28 | 3,455 | 3,473 | 3,425 | 3,437 | 2,327,800 | 3,437 |
| 2025-03-27 | 3,421 | 3,445 | 3,408 | 3,442 | 2,254,800 | 3,442 |
| 2025-03-26 | 3,449 | 3,449 | 3,402 | 3,421 | 1,875,000 | 3,421 |
| 2025-03-25 | 3,378 | 3,416 | 3,377 | 3,398 | 2,007,200 | 3,398 |
| 2025-03-24 | 3,344 | 3,380 | 3,334 | 3,365 | 2,367,100 | 3,365 |
| 2025-03-21 | 3,336 | 3,413 | 3,333 | 3,348 | 5,002,300 | 3,348 |
| 2025-03-19 | 3,400 | 3,408 | 3,368 | 3,369 | 2,203,400 | 3,369 |
| 2025-03-18 | 3,398 | 3,408 | 3,386 | 3,386 | 1,631,600 | 3,386 |
| 2025-03-17 | 3,348 | 3,373 | 3,333 | 3,364 | 1,448,500 | 3,364 |
| 2025-03-14 | 3,286 | 3,334 | 3,285 | 3,314 | 2,191,900 | 3,314 |
| 2025-03-13 | 3,302 | 3,331 | 3,300 | 3,312 | 2,559,600 | 3,312 |
| 2025-03-12 | 3,290 | 3,340 | 3,283 | 3,334 | 2,111,000 | 3,334 |
| 2025-03-11 | 3,351 | 3,360 | 3,302 | 3,321 | 2,146,100 | 3,321 |
| 2025-03-10 | 3,385 | 3,395 | 3,352 | 3,355 | 2,252,900 | 3,355 |
| 2025-03-07 | 3,325 | 3,402 | 3,320 | 3,385 | 3,795,000 | 3,385 |
| 2025-03-06 | 3,400 | 3,455 | 3,316 | 3,352 | 4,801,700 | 3,352 |
| 2025-03-05 | 3,367 | 3,394 | 3,355 | 3,387 | 2,518,000 | 3,387 |
| 2025-03-04 | 3,433 | 3,452 | 3,376 | 3,385 | 1,818,900 | 3,385 |
| 2025-03-03 | 3,420 | 3,441 | 3,408 | 3,434 | 1,456,200 | 3,434 |
| 2025-02-28 | 3,428 | 3,432 | 3,374 | 3,390 | 3,418,300 | 3,390 |
| 2025-02-27 | 3,417 | 3,434 | 3,391 | 3,429 | 1,691,000 | 3,429 |
| 2025-02-26 | 3,393 | 3,400 | 3,365 | 3,400 | 2,067,800 | 3,400 |
| 2025-02-25 | 3,349 | 3,383 | 3,331 | 3,370 | 1,921,300 | 3,370 |
| 2025-02-21 | 3,330 | 3,368 | 3,324 | 3,352 | 1,957,700 | 3,352 |
| 2025-02-20 | 3,445 | 3,445 | 3,340 | 3,354 | 3,119,900 | 3,354 |
| 2025-02-19 | 3,435 | 3,456 | 3,428 | 3,456 | 1,595,200 | 3,456 |
| 2025-02-18 | 3,462 | 3,473 | 3,441 | 3,456 | 1,195,900 | 3,456 |
| 2025-02-17 | 3,444 | 3,488 | 3,442 | 3,480 | 1,535,900 | 3,480 |
| 2025-02-14 | 3,500 | 3,500 | 3,448 | 3,457 | 2,050,000 | 3,457 |
| 2025-02-13 | 3,475 | 3,504 | 3,453 | 3,496 | 2,215,800 | 3,496 |
| 2025-02-12 | 3,462 | 3,467 | 3,413 | 3,430 | 3,298,900 | 3,430 |
| 2025-02-10 | 3,491 | 3,500 | 3,461 | 3,470 | 1,595,500 | 3,470 |
| 2025-02-07 | 3,550 | 3,553 | 3,512 | 3,516 | 1,568,000 | 3,516 |
| 2025-02-06 | 3,519 | 3,556 | 3,512 | 3,554 | 1,816,700 | 3,554 |
| 2025-02-05 | 3,498 | 3,535 | 3,493 | 3,519 | 2,085,800 | 3,519 |
| 2025-02-04 | 3,491 | 3,507 | 3,468 | 3,496 | 2,564,600 | 3,496 |
| 2025-02-03 | 3,525 | 3,535 | 3,478 | 3,490 | 2,829,500 | 3,490 |
| 2025-01-31 | 3,605 | 3,622 | 3,579 | 3,583 | 2,356,900 | 3,583 |
| 2025-01-30 | 3,572 | 3,605 | 3,567 | 3,599 | 4,970,600 | 3,599 |
| 2025-01-29 | 3,670 | 3,684 | 3,662 | 3,668 | 7,799,300 | 3,668 |
| 2025-01-28 | 3,658 | 3,702 | 3,647 | 3,663 | 4,149,500 | 3,663 |
| 2025-01-27 | 3,617 | 3,669 | 3,617 | 3,658 | 3,512,200 | 3,658 |
| 2025-01-24 | 3,634 | 3,646 | 3,593 | 3,600 | 2,601,500 | 3,600 |
| 2025-01-23 | 3,582 | 3,618 | 3,578 | 3,599 | 2,513,400 | 3,599 |
| 2025-01-22 | 3,633 | 3,638 | 3,584 | 3,593 | 2,324,900 | 3,593 |
| 2025-01-21 | 3,608 | 3,632 | 3,601 | 3,622 | 1,572,800 | 3,622 |
| 2025-01-20 | 3,600 | 3,615 | 3,586 | 3,588 | 1,468,400 | 3,588 |
| 2025-01-17 | 3,560 | 3,573 | 3,532 | 3,565 | 2,551,900 | 3,565 |
| 2025-01-16 | 3,600 | 3,628 | 3,583 | 3,593 | 2,202,400 | 3,593 |
| 2025-01-15 | 3,625 | 3,629 | 3,577 | 3,580 | 1,798,000 | 3,580 |
| 2025-01-14 | 3,597 | 3,627 | 3,579 | 3,590 | 2,866,800 | 3,590 |
| 2025-01-10 | 3,645 | 3,663 | 3,603 | 3,603 | 2,316,700 | 3,603 |
| 2025-01-09 | 3,697 | 3,698 | 3,651 | 3,653 | 2,120,400 | 3,653 |
| 2025-01-08 | 3,730 | 3,736 | 3,697 | 3,703 | 2,802,700 | 3,703 |
| 2025-01-07 | 3,754 | 3,770 | 3,732 | 3,752 | 1,988,500 | 3,752 |
| 2025-01-06 | 3,814 | 3,821 | 3,754 | 3,758 | 3,282,700 | 3,758 |
分割・併合履歴 ： [1991-01-28]1株→1.07株 [1983-01-27]1株→1.1株