積水ハウス(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 3,821（2025年1月6日）
- 年初来安値
- 2,906（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/1/16 | 3,609 | 3,652 | 3,596 | 3,647 | 2,861,700 | 3,647 |
| 2026/1/15 | 3,596 | 3,640 | 3,590 | 3,631 | 2,917,800 | 3,631 |
| 2026/1/14 | 3,610 | 3,615 | 3,579 | 3,579 | 3,673,300 | 3,579 |
| 2026/1/13 | 3,560 | 3,593 | 3,537 | 3,593 | 3,919,600 | 3,593 |
| 2026/1/9 | 3,520 | 3,527 | 3,500 | 3,510 | 2,648,700 | 3,510 |
| 2026/1/8 | 3,495 | 3,505 | 3,477 | 3,480 | 3,771,700 | 3,480 |
| 2026/1/7 | 3,524 | 3,529 | 3,507 | 3,512 | 2,926,900 | 3,512 |
| 2026/1/6 | 3,503 | 3,555 | 3,502 | 3,524 | 3,128,100 | 3,524 |
| 2026/1/5 | 3,531 | 3,538 | 3,496 | 3,502 | 3,138,600 | 3,502 |
| 2025/12/30 | 3,514 | 3,535 | 3,493 | 3,498 | 2,411,900 | 3,498 |
| 2025/12/29 | 3,498 | 3,510 | 3,476 | 3,506 | 2,216,600 | 3,506 |
| 2025/12/26 | 3,497 | 3,512 | 3,474 | 3,474 | 1,376,700 | 3,474 |
| 2025/12/25 | 3,461 | 3,486 | 3,452 | 3,481 | 1,188,300 | 3,481 |
| 2025/12/24 | 3,442 | 3,446 | 3,428 | 3,432 | 1,394,400 | 3,432 |
| 2025/12/23 | 3,430 | 3,445 | 3,420 | 3,429 | 1,371,300 | 3,429 |
| 2025/12/22 | 3,428 | 3,438 | 3,412 | 3,422 | 1,884,900 | 3,422 |
| 2025/12/19 | 3,439 | 3,451 | 3,427 | 3,428 | 2,979,800 | 3,428 |
| 2025/12/18 | 3,411 | 3,459 | 3,400 | 3,442 | 2,564,700 | 3,442 |
| 2025/12/17 | 3,424 | 3,436 | 3,408 | 3,412 | 1,707,500 | 3,412 |
| 2025/12/16 | 3,485 | 3,485 | 3,442 | 3,442 | 1,635,700 | 3,442 |
1〜20/243件
