KabuInsight

積水ハウス

1928
プライム/建設業/Sekisui House,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-133,501.03,582.03,501.03,543.0-1.0-0.03%2,418,600
2026-03-123,566.03,578.03,523.03,544.0-66.0-1.83%2,149,700
2026-03-113,615.03,645.03,607.03,610.0+4.0+0.11%2,132,500
2026-03-103,624.03,653.03,598.03,606.0+23.0+0.64%3,151,100
2026-03-093,460.03,589.03,451.03,583.0+15.0+0.42%4,120,300
2026-03-063,559.03,595.03,518.03,568.0+3.0+0.08%3,364,700
2026-03-053,680.03,685.03,513.03,565.0-36.0-1.00%4,308,700
2026-03-043,615.03,621.03,554.03,601.0-69.0-1.88%3,619,600
2026-03-033,750.03,776.03,655.03,670.0-142.0-3.73%2,307,800
2026-03-023,760.03,812.03,725.03,812.0-14.0-0.37%2,206,500
2026-02-273,802.03,826.03,768.03,826.0+26.0+0.68%4,652,200
2026-02-263,806.03,832.03,786.03,800.0+8.0+0.21%2,815,400
2026-02-253,785.03,816.03,769.03,792.0+23.0+0.61%2,615,000
2026-02-243,770.03,797.03,752.03,769.0+16.0+0.43%2,262,700
2026-02-203,755.03,760.03,707.03,753.0-24.0-0.64%2,221,700
2026-02-193,760.03,782.03,730.03,777.0-15.0-0.40%1,956,800
2026-02-183,733.03,797.03,733.03,792.0+73.0+1.96%2,401,300
2026-02-173,721.03,729.03,697.03,719.0+27.0+0.73%1,586,400
2026-02-163,741.03,741.03,679.03,692.0-50.0-1.34%1,888,200
2026-02-133,771.03,780.03,728.03,742.0-20.0-0.53%2,832,500
2026-02-123,713.03,763.03,713.03,762.0+64.0+1.73%3,404,100
2026-02-103,618.03,698.03,609.03,698.0+58.0+1.59%3,581,600
2026-02-093,652.03,674.03,621.03,640.0+17.0+0.47%4,374,800
2026-02-063,583.03,623.03,556.03,623.0+40.0+1.12%3,793,600
2026-02-053,560.03,585.03,545.03,583.0+77.0+2.20%4,552,600
2026-02-043,454.03,530.03,450.03,506.0+16.0+0.46%4,949,400
2026-02-033,448.03,490.03,444.03,490.0+43.0+1.25%2,860,100
2026-02-023,473.03,482.03,436.03,447.0+9.0+0.26%2,876,500
2026-01-303,443.03,446.03,405.03,438.0+18.0+0.53%3,387,800
2026-01-293,372.03,425.03,358.03,420.0-58.0-1.67%6,791,100
2026-01-283,500.03,521.03,477.03,478.0-50.0-1.42%10,098,400
2026-01-273,518.03,528.03,500.03,528.0+8.0+0.23%6,760,600
2026-01-263,524.03,552.03,511.03,520.0-55.0-1.54%5,403,900
2026-01-233,606.03,614.03,570.03,575.0-19.0-0.53%3,770,900
2026-01-223,562.03,601.03,551.03,594.0+34.0+0.96%3,081,800
2026-01-213,550.03,565.03,532.03,560.0-33.0-0.92%3,695,900
2026-01-203,616.03,617.03,590.03,593.0-23.0-0.64%3,619,200
2026-01-193,628.03,630.03,593.03,616.0-31.0-0.85%3,333,800
2026-01-163,609.03,652.03,596.03,647.0+16.0+0.44%2,861,700
2026-01-153,596.03,640.03,590.03,631.0+52.0+1.45%2,917,800
2026-01-143,610.03,615.03,579.03,579.0-14.0-0.39%3,673,300
2026-01-133,560.03,593.03,537.03,593.0+83.0+2.36%3,919,600
2026-01-093,520.03,527.03,500.03,510.0+30.0+0.86%2,648,700
2026-01-083,495.03,505.03,477.03,480.0-32.0-0.91%3,771,700
2026-01-073,524.03,529.03,507.03,512.0-12.0-0.34%2,926,900
2026-01-063,503.03,555.03,502.03,524.0+22.0+0.63%3,128,100
2026-01-053,531.03,538.03,496.03,502.0+4.0+0.11%3,138,600
2025-12-303,514.03,535.03,493.03,498.0-8.0-0.23%2,411,900
2025-12-293,498.03,510.03,476.03,506.0+32.0+0.92%2,216,600
2025-12-263,497.03,512.03,474.03,474.0-7.0-0.20%1,376,700
2025-12-253,461.03,486.03,452.03,481.0+49.0+1.43%1,188,300
2025-12-243,442.03,446.03,428.03,432.0+3.0+0.09%1,394,400
2025-12-233,430.03,445.03,420.03,429.0+7.0+0.20%1,371,300
2025-12-223,428.03,438.03,412.03,422.0-6.0-0.18%1,884,900
2025-12-193,439.03,451.03,427.03,428.0-14.0-0.41%2,979,800
2025-12-183,411.03,459.03,400.03,442.0+30.0+0.88%2,564,700
2025-12-173,424.03,436.03,408.03,412.0-30.0-0.87%1,707,500
2025-12-163,485.03,485.03,442.03,442.0-45.0-1.29%1,635,700
2025-12-153,460.03,488.03,448.03,487.0+27.0+0.78%2,113,000
2025-12-123,399.03,470.03,396.03,460.0+43.0+1.26%2,169,400
2025-12-113,460.03,464.03,414.03,417.0-12.0-0.35%1,461,500
2025-12-103,404.03,430.03,403.03,429.0+14.0+0.41%1,562,200
2025-12-093,415.03,423.03,390.03,415.0+7.0+0.21%1,525,700
2025-12-083,350.03,418.03,334.03,408.0+75.0+2.25%1,974,800
2025-12-053,364.03,392.03,333.03,333.0-76.0-2.23%2,949,900
2025-12-043,366.03,431.03,353.03,409.0+20.0+0.59%3,201,600
2025-12-033,407.03,420.03,388.03,389.0-41.0-1.20%1,532,400
2025-12-023,419.03,434.03,393.03,430.0+21.0+0.62%1,678,000
2025-12-013,480.03,492.03,401.03,409.0-88.0-2.52%2,605,900
2025-11-283,467.03,497.03,462.03,497.0+17.0+0.49%1,435,100
2025-11-273,480.03,486.03,463.03,480.0+20.0+0.58%1,232,800
2025-11-263,435.03,483.03,421.03,460.0+67.0+1.97%2,537,300
2025-11-253,381.03,405.03,353.03,393.0+17.0+0.50%1,968,100
2025-11-213,297.03,388.03,294.03,376.0+76.0+2.30%3,587,700
2025-11-203,318.03,341.03,300.03,300.0-12.0-0.36%1,675,300
2025-11-193,311.03,314.03,284.03,312.0+23.0+0.70%1,829,800
2025-11-183,313.03,330.03,286.03,289.0-51.0-1.53%2,417,300
2025-11-173,360.03,368.03,337.03,340.0-47.0-1.39%1,660,700
2025-11-143,363.03,388.03,336.03,387.0+34.0+1.01%1,993,900
2025-11-133,402.03,408.03,335.03,353.0-40.0-1.18%2,289,200
2025-11-123,380.03,406.03,375.03,393.0+18.0+0.53%1,292,300
2025-11-113,364.03,377.03,340.03,375.0+8.0+0.24%1,057,200
2025-11-103,376.03,376.03,342.03,367.0+32.0+0.96%1,199,500
2025-11-073,306.03,335.03,295.03,335.0+28.0+0.85%1,366,500
2025-11-063,288.03,320.03,283.03,307.0+26.0+0.79%1,590,800
2025-11-053,289.03,305.03,242.03,281.0+18.0+0.55%2,542,600
2025-11-043,281.03,291.03,252.03,263.0-48.0-1.45%2,541,600
2025-10-313,334.03,344.03,307.03,311.0-19.0-0.57%1,593,100
2025-10-303,303.03,330.03,273.03,330.0+2.0+0.06%2,033,000
2025-10-293,375.03,383.03,315.03,328.0-48.0-1.42%1,855,100
2025-10-283,426.03,429.03,376.03,376.0-63.0-1.83%1,471,000
2025-10-273,452.03,464.03,419.03,439.0+12.0+0.35%2,158,700
2025-10-243,400.03,429.03,379.03,427.0+9.0+0.26%1,659,000
2025-10-233,397.03,422.03,388.03,418.0+26.0+0.77%2,128,000
2025-10-223,341.03,398.03,340.03,392.0+60.0+1.80%2,016,200
2025-10-213,320.03,334.03,315.03,332.0+30.0+0.91%1,854,500
2025-10-203,336.03,336.03,282.03,302.0+64.0+1.98%2,072,600
2025-10-173,245.03,260.03,233.03,238.0-19.0-0.58%1,464,400
2025-10-163,255.03,273.03,247.03,257.0+35.0+1.09%2,553,500
2025-10-153,234.03,238.03,216.03,222.0+14.0+0.44%1,757,700
2025-10-143,172.03,225.03,158.03,208.0-22.0-0.68%2,668,600
2025-10-103,280.03,286.03,230.03,230.0-85.0-2.56%2,412,500
2025-10-093,292.03,315.03,289.03,315.0+19.0+0.58%1,445,700
2025-10-083,333.03,349.03,296.03,296.0-35.0-1.05%2,112,500
2025-10-073,333.03,350.03,323.03,331.0-23.0-0.69%1,988,100
2025-10-063,380.03,380.03,338.03,354.0+90.0+2.76%2,124,100
2025-10-033,255.03,293.03,255.03,264.0-3.0-0.09%1,498,400
2025-10-023,284.03,289.03,258.03,267.0-22.0-0.67%1,501,700
2025-10-013,345.03,354.03,281.03,289.0-78.0-2.32%1,971,500
2025-09-303,375.03,379.03,345.03,367.0-8.0-0.24%1,647,600
2025-09-293,420.03,429.03,375.03,375.0-63.0-1.83%1,878,800
2025-09-263,389.03,444.03,384.03,438.0+63.0+1.87%2,639,200
2025-09-253,403.03,443.03,373.03,375.0+42.0+1.26%2,525,300
2025-09-243,358.03,371.03,331.03,333.0-22.0-0.66%2,359,000
2025-09-223,393.03,400.03,355.03,355.0-51.0-1.50%2,296,600
2025-09-193,439.03,455.03,390.03,406.0-33.0-0.96%3,172,800
2025-09-183,475.03,475.03,438.03,439.0-22.0-0.64%1,958,900
2025-09-173,450.03,472.03,417.03,461.0+4.0+0.12%2,094,000
2025-09-163,445.03,472.03,436.03,457.0-10.0-0.29%2,168,000
2025-09-123,466.03,468.03,427.03,467.0——2,573,300

直近120営業日分を表示