1. HOME >
  2. 株価時系列 >
  3. 1928 >
  4. 2023年

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
2023-12-293,1093,1423,1073,1321,788,9003,132
2023-12-283,0833,1123,0833,1051,128,5003,105
2023-12-273,0573,0823,0543,0731,455,3003,073
2023-12-263,0753,0793,0353,0471,184,5003,047
2023-12-253,0603,0763,0473,0591,193,4003,059
2023-12-223,0253,0433,0083,0261,401,6003,026
2023-12-212,9983,0272,987.53,0251,369,0003,025
2023-12-203,0093,0202,9972,9971,630,0002,997
2023-12-193,0253,0282,9582,9892,868,1002,989
2023-12-183,0483,0532,998.53,0291,549,6003,029
2023-12-153,0963,1053,0673,0702,431,8003,070
2023-12-143,0693,0773,0253,0681,829,9003,068
2023-12-133,0703,0813,0533,0651,383,8003,065
2023-12-123,0863,0973,0693,0691,792,2003,069
2023-12-113,0053,0603,0023,0502,369,3003,050
2023-12-083,0653,0752,9862,988.53,651,2002,988.50
2023-12-073,1213,1283,1023,1202,141,1003,120
2023-12-063,0803,1373,0783,1371,952,9003,137
2023-12-053,0743,0993,0683,0771,599,9003,077
2023-12-043,0613,0893,0503,0731,543,7003,073
2023-12-013,0613,0873,0483,0682,000,1003,068
2023-11-303,0153,0292,9743,0293,140,5003,029
2023-11-293,0463,0533,0123,0241,382,6003,024
2023-11-283,0553,0593,0303,0511,543,8003,051
2023-11-273,0653,0653,0443,0451,510,6003,045
2023-11-243,0793,0813,0423,052970,8003,052
2023-11-223,0203,0573,0123,0501,081,3003,050
2023-11-213,0203,0383,0083,0241,605,0003,024
2023-11-203,0503,0553,0133,0211,126,7003,021
2023-11-173,0253,0453,0063,0442,262,4003,044
2023-11-163,0203,0452,991.52,999.51,792,1002,999.50
2023-11-153,0453,0503,0193,0462,066,9003,046
2023-11-143,0153,0443,0043,0261,567,7003,026
2023-11-133,0153,0192,984.52,9911,241,6002,991
2023-11-102,9753,0042,9672,9921,762,4002,992
2023-11-092,923.52,9922,9202,9781,448,8002,978
2023-11-082,992.52,994.52,940.52,940.51,324,3002,940.50
2023-11-072,995.53,0182,965.52,977.51,401,3002,977.50
2023-11-063,0053,0222,9883,0042,082,1003,004
2023-11-022,998.52,999.52,947.52,9631,639,8002,963
2023-11-012,9752,9772,946.52,9632,140,9002,963
2023-10-312,9042,947.52,879.52,9392,339,9002,939
2023-10-302,8802,8802,852.52,8771,485,2002,877
2023-10-272,8772,901.52,8652,8951,803,4002,895
2023-10-262,876.52,877.52,838.52,8612,139,4002,861
2023-10-252,8832,9122,8782,8902,161,8002,890
2023-10-242,8662,8682,8112,857.52,178,2002,857.50
2023-10-232,858.52,8602,833.52,8401,513,1002,840
2023-10-202,8472,8802,8312,8662,896,5002,866
2023-10-192,822.52,865.52,8142,8562,481,8002,856
2023-10-182,8602,8702,822.52,8391,904,5002,839
2023-10-172,8482,867.52,829.52,8501,794,2002,850
2023-10-162,845.52,8472,8072,820.51,912,8002,820.50
2023-10-132,838.52,8622,835.52,8461,952,8002,846
2023-10-122,870.52,882.52,8572,872.51,900,8002,872.50
2023-10-112,8602,868.52,8512,855.51,789,0002,855.50
2023-10-102,862.52,8822,850.52,8692,403,7002,869
2023-10-062,808.52,848.52,802.52,828.52,016,9002,828.50
2023-10-052,777.52,8272,7572,824.52,900,3002,824.50
2023-10-042,789.52,799.52,7452,7593,414,5002,759
2023-10-032,9002,9012,825.52,835.53,027,9002,835.50
2023-10-022,9942,9952,909.52,9142,751,9002,914
2023-09-293,0213,0242,961.52,9772,553,7002,977
2023-09-283,0173,0422,989.53,0102,089,5003,010
2023-09-273,0143,0292,9763,0292,773,9003,029
2023-09-263,0363,0433,0113,0291,724,9003,029
2023-09-253,0563,0573,0143,0341,683,0003,034
2023-09-223,0193,0323,0033,0072,783,1003,007
2023-09-213,0653,0993,0623,0643,022,1003,064
2023-09-203,1273,1283,0413,0472,674,5003,047
2023-09-193,1333,1363,1023,1242,568,2003,124
2023-09-153,1403,1723,1353,1473,399,2003,147
2023-09-143,0903,1093,0573,1002,570,9003,100
2023-09-133,0653,0853,0243,0302,215,5003,030
2023-09-123,0543,0793,0433,0721,677,7003,072
2023-09-113,0783,0843,0373,0741,774,4003,074
2023-09-083,0813,1413,0603,0734,389,9003,073
2023-09-073,0653,1103,0613,0812,681,4003,081
2023-09-063,0503,0723,0493,0652,043,3003,065
2023-09-053,0493,0623,0403,0571,649,9003,057
2023-09-043,0143,0543,0023,0531,940,6003,053
2023-09-012,951.53,0232,944.53,0172,572,0003,017
2023-08-312,9592,9742,9412,970.54,749,4002,970.50
2023-08-302,9272,9582,913.52,937.52,020,2002,937.50
2023-08-292,9342,9432,9212,9371,698,1002,937
2023-08-282,9252,9342,909.52,9341,498,0002,934
2023-08-252,882.52,9142,879.52,9002,063,0002,900
2023-08-242,882.52,908.52,868.52,900.51,269,5002,900.50
2023-08-232,8482,8852,8442,8811,334,1002,881
2023-08-222,8502,8682,846.52,861.51,853,7002,861.50
2023-08-212,857.52,867.52,8432,8491,918,0002,849
2023-08-182,8602,8662,8202,8361,958,7002,836
2023-08-172,8902,893.52,852.52,884.51,763,0002,884.50
2023-08-162,884.52,9042,8782,8971,652,8002,897
2023-08-152,931.52,9342,8842,8931,422,0002,893
2023-08-142,912.52,9382,9022,9202,568,8002,920
2023-08-102,901.52,9162,8972,9132,518,1002,913
2023-08-092,893.52,9062,877.52,901.51,928,0002,901.50
2023-08-082,8882,9052,8802,903.51,873,9002,903.50
2023-08-072,842.52,8872,8382,873.51,991,5002,873.50
2023-08-042,8502,8742,835.52,8451,494,4002,845
2023-08-032,8792,880.52,855.52,863.51,798,4002,863.50
2023-08-022,8952,899.52,8762,8852,040,9002,885
2023-08-012,901.52,9102,8882,9102,679,5002,910
2023-07-312,8732,900.52,8612,8993,636,2002,899
2023-07-282,8172,8662,8002,8504,994,5002,850
2023-07-272,9112,9192,894.52,9116,129,0002,911
2023-07-262,930.52,932.52,9052,9252,515,4002,925
2023-07-252,935.52,944.52,9242,9303,159,7002,930
2023-07-242,935.52,948.52,933.52,936.52,052,4002,936.50
2023-07-212,9202,934.52,9052,919.52,489,0002,919.50
2023-07-202,9102,922.52,8952,9102,208,4002,910
2023-07-192,9002,9082,8782,9052,233,5002,905
2023-07-182,8602,900.52,8602,887.52,545,1002,887.50
2023-07-142,8352,8672,8312,8552,088,5002,855
2023-07-132,830.52,857.52,8192,8372,316,1002,837
2023-07-122,8672,8682,837.52,839.52,276,1002,839.50
2023-07-112,880.52,885.52,841.52,843.52,166,5002,843.50
2023-07-102,8802,895.52,858.52,861.52,336,4002,861.50
2023-07-072,8852,8922,8652,8652,725,6002,865
2023-07-062,930.52,934.52,901.52,9022,966,9002,902
2023-07-052,940.52,9442,9272,9392,035,1002,939
2023-07-042,9502,959.52,9392,9412,213,5002,941
2023-07-032,9302,9612,9302,9512,269,3002,951
2023-06-302,9002,911.52,8912,905.52,786,6002,905.50
2023-06-292,9202,9402,895.52,9082,555,2002,908
2023-06-282,8712,8992,850.52,8993,016,7002,899
2023-06-272,8472,8552,8102,8442,274,8002,844
2023-06-262,8452,845.52,806.52,8422,325,8002,842
2023-06-232,8402,874.52,821.52,837.53,817,9002,837.50
2023-06-222,8022,8382,7992,832.53,650,5002,832.50
2023-06-212,7172,7712,7162,7663,168,8002,766
2023-06-202,7402,7492,7122,7252,741,5002,725
2023-06-192,7352,7672,7302,7483,591,0002,748
2023-06-162,7352,7382,688.52,71422,422,3002,714
2023-06-152,739.52,755.52,725.52,7474,638,8002,747
2023-06-142,741.52,749.52,7072,729.54,343,7002,729.50
2023-06-132,7002,742.52,6992,7305,529,1002,730
2023-06-122,7602,765.52,707.52,707.56,908,5002,707.50
2023-06-092,745.52,7902,7302,7636,925,7002,763
2023-06-082,7912,8402,7842,7903,607,2002,790
2023-06-072,8652,866.52,7962,802.54,743,4002,802.50
2023-06-062,7852,867.52,7792,8653,610,2002,865
2023-06-052,781.52,801.52,7782,794.53,555,9002,794.50
2023-06-022,7002,748.52,691.52,746.53,714,5002,746.50
2023-06-012,7532,762.52,7222,7294,090,3002,729
2023-05-312,780.52,795.52,7222,723.58,368,7002,723.50
2023-05-302,8072,821.52,7852,802.54,139,6002,802.50
2023-05-292,8542,8622,8322,8341,817,6002,834
2023-05-262,8492,8562,8172,8242,213,7002,824
2023-05-252,873.52,8822,8382,843.52,804,7002,843.50
2023-05-242,8892,8962,8512,8641,853,4002,864
2023-05-232,9502,9612,882.52,8962,721,1002,896
2023-05-222,9112,9382,9102,9381,849,4002,938
2023-05-192,9512,9522,9072,9111,652,4002,911
2023-05-182,934.52,943.52,9162,938.52,184,1002,938.50
2023-05-172,8842,910.52,881.52,907.52,214,4002,907.50
2023-05-162,8682,8732,8512,8651,819,2002,865
2023-05-152,874.52,8852,8392,850.51,833,4002,850.50
2023-05-122,8362,8702,811.52,8553,387,2002,855
2023-05-112,797.52,809.52,788.52,7962,500,1002,796
2023-05-102,848.52,8592,837.52,8461,756,3002,846
2023-05-092,8032,842.52,8012,8382,085,6002,838
2023-05-082,7682,8042,7532,796.52,536,4002,796.50
2023-05-022,8222,8282,775.52,779.51,629,7002,779.50
2023-05-012,8012,8122,780.52,810.51,667,9002,810.50
2023-04-282,7742,801.52,7692,7902,484,1002,790
2023-04-272,7352,7602,731.52,7562,078,9002,756
2023-04-262,745.52,752.52,7352,746.51,744,8002,746.50
2023-04-252,769.52,7842,7422,746.51,657,5002,746.50
2023-04-242,751.52,7652,7432,7541,098,2002,754
2023-04-212,7422,7572,7362,7401,266,3002,740
2023-04-202,743.52,7542,730.52,7501,381,1002,750
2023-04-192,739.52,7502,7302,7441,374,7002,744
2023-04-182,7512,7602,7352,7401,477,0002,740
2023-04-172,7322,745.52,7172,739.51,342,7002,739.50
2023-04-142,696.52,721.52,686.52,705.52,754,2002,705.50
2023-04-132,6892,6992,6782,696.51,718,6002,696.50
2023-04-122,679.52,698.52,675.52,6811,815,2002,681
2023-04-112,6482,6622,633.52,6521,460,1002,652
2023-04-102,6422,6482,6272,633.51,158,3002,633.50
2023-04-072,636.52,6432,6212,630.51,288,0002,630.50
2023-04-062,6462,658.52,6302,6412,036,5002,641
2023-04-052,7262,733.52,6652,6662,223,2002,666
2023-04-042,7302,7442,7192,7381,778,5002,738
2023-04-032,723.52,727.52,703.52,715.51,755,3002,715.50
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