Comparing Back to the side-by-side chart ↗
Sekisui House,Ltd. (1928.T) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3398.00 | 3427.00 | 3369.00 | 3390.00 | -0.12% | 2,559,500 |
| 2026-10-15 | 3393.00 | 3413.00 | 3372.00 | 3394.00 | +0.56% | 4,471,800 |
| 2026-10-14 | 3381.00 | 3389.00 | 3365.00 | 3375.00 | +0.12% | 2,171,400 |
| 2026-10-13 | 3376.00 | 3388.00 | 3350.00 | 3371.00 | +0.66% | 2,235,900 |
| 2026-10-09 | 3363.00 | 3373.00 | 3338.00 | 3349.00 | +0.45% | 2,269,400 |
| 2026-10-08 | 3302.00 | 3348.00 | 3289.00 | 3334.00 | +0.45% | 2,883,800 |
| 2026-10-07 | 3326.00 | 3346.00 | 3319.00 | 3319.00 | -0.03% | 1,882,900 |
| 2026-10-06 | 3310.00 | 3326.00 | 3301.00 | 3320.00 | +0.21% | 1,916,600 |
| 2026-10-05 | 3319.00 | 3324.00 | 3301.00 | 3313.00 | +0.09% | 1,866,600 |
| 2026-10-02 | 3357.00 | 3364.00 | 3302.00 | 3310.00 | -1.78% | 2,243,500 |
| 2026-10-01 | 3350.00 | 3378.00 | 3342.00 | 3370.00 | +0.27% | 2,261,500 |
| 2026-09-30 | 3340.00 | 3367.00 | 3318.00 | 3361.00 | +1.33% | 3,003,600 |
| 2026-09-29 | 3356.00 | 3378.00 | 3317.00 | 3317.00 | -1.72% | 2,344,200 |
| 2026-09-28 | 3390.00 | 3400.00 | 3373.00 | 3375.00 | +0.18% | 2,234,100 |
| 2026-09-25 | 3372.00 | 3379.00 | 3350.00 | 3369.00 | +0.60% | 2,306,300 |
| 2026-09-24 | 3350.00 | 3369.00 | 3333.00 | 3349.00 | -0.03% | 3,324,500 |
| 2026-09-18 | 3406.00 | 3412.00 | 3350.00 | 3350.00 | -1.56% | 3,405,200 |
| 2026-09-17 | 3359.00 | 3403.00 | 3358.00 | 3403.00 | +1.70% | 1,706,100 |
| 2026-09-16 | 3360.00 | 3366.00 | 3346.00 | 3346.00 | +0.12% | 1,809,900 |
| 2026-09-15 | 3398.00 | 3401.00 | 3327.00 | 3342.00 | -0.71% | 2,131,100 |
| 2026-09-14 | 3389.00 | 3412.00 | 3353.00 | 3366.00 | +0.15% | 2,768,300 |
| 2026-09-11 | 3302.00 | 3361.00 | 3300.00 | 3361.00 | -0.33% | 3,209,500 |
| 2026-09-10 | 3296.00 | 3372.00 | 3276.00 | 3372.00 | +1.54% | 3,636,400 |
| 2026-09-09 | 3298.00 | 3322.00 | 3283.00 | 3321.00 | +0.58% | 3,419,800 |
| 2026-09-08 | 3328.00 | 3331.00 | 3298.00 | 3302.00 | -1.14% | 2,274,500 |
| 2026-09-07 | 3370.00 | 3383.00 | 3340.00 | 3340.00 | -1.15% | 2,000,000 |
| 2026-09-04 | 3400.00 | 3402.00 | 3363.00 | 3379.00 | -0.68% | 2,691,000 |
| 2026-09-03 | 3410.00 | 3423.00 | 3395.00 | 3402.00 | -0.26% | 2,147,000 |
| 2026-09-02 | 3445.00 | 3448.00 | 3405.00 | 3411.00 | -1.70% | 2,339,400 |
| 2026-09-01 | 3430.00 | 3470.00 | 3428.00 | 3470.00 | +0.70% | 2,157,700 |
| 2026-08-31 | 3425.00 | 3446.00 | 3413.00 | 3446.00 | +0.53% | 3,128,600 |
| 2026-08-28 | 3423.00 | 3452.00 | 3412.00 | 3428.00 | -0.92% | 2,353,100 |
| 2026-08-27 | 3448.00 | 3475.00 | 3436.00 | 3460.00 | -0.03% | 1,607,400 |
| 2026-08-26 | 3460.00 | 3490.00 | 3459.00 | 3461.00 | +0.03% | 1,384,200 |
| 2026-08-25 | 3520.00 | 3528.00 | 3460.00 | 3460.00 | -0.52% | 1,833,500 |
| 2026-08-24 | 3489.00 | 3489.00 | 3443.00 | 3478.00 | +0.20% | 1,445,200 |
| 2026-08-21 | 3439.00 | 3475.00 | 3437.00 | 3471.00 | +0.99% | 2,328,700 |
| 2026-08-20 | 3449.00 | 3449.00 | 3421.00 | 3437.00 | +1.87% | 2,127,900 |
| 2026-08-19 | 3382.00 | 3385.00 | 3346.00 | 3374.00 | -0.24% | 2,121,700 |
| 2026-08-18 | 3387.00 | 3404.00 | 3367.00 | 3382.00 | -0.70% | 1,775,100 |
| 2026-08-17 | 3450.00 | 3456.00 | 3406.00 | 3406.00 | -1.10% | 1,294,100 |
| 2026-08-14 | 3444.00 | 3444.00 | 3419.00 | 3444.00 | +0.53% | 1,704,500 |
| 2026-08-13 | 3427.00 | 3440.00 | 3408.00 | 3426.00 | +0.12% | 1,825,300 |
| 2026-08-12 | 3440.00 | 3447.00 | 3413.00 | 3422.00 | -0.09% | 2,595,900 |
| 2026-08-10 | 3427.00 | 3435.00 | 3387.00 | 3425.00 | -0.06% | 2,279,500 |
| 2026-08-07 | 3410.00 | 3466.00 | 3404.00 | 3427.00 | +0.35% | 1,935,700 |
| 2026-08-06 | 3360.00 | 3419.00 | 3343.00 | 3415.00 | +1.82% | 3,300,300 |
| 2026-08-05 | 3351.00 | 3365.00 | 3326.00 | 3354.00 | +0.09% | 2,753,700 |
| 2026-08-04 | 3375.00 | 3377.00 | 3336.00 | 3351.00 | -0.56% | 2,535,200 |
| 2026-08-03 | 3464.00 | 3469.00 | 3370.00 | 3370.00 | -3.38% | 3,881,600 |
| 2026-07-31 | 3517.00 | 3536.00 | 3461.00 | 3488.00 | -2.76% | 4,541,900 |
| 2026-07-30 | 3630.00 | 3652.00 | 3565.00 | 3587.00 | -4.35% | 4,674,400 |
| 2026-07-29 | 3696.00 | 3767.00 | 3676.00 | 3750.00 | +2.54% | 4,753,600 |
| 2026-07-28 | 3630.00 | 3671.00 | 3622.00 | 3657.00 | +0.49% | 3,290,300 |
| 2026-07-27 | 3583.00 | 3639.00 | 3573.00 | 3639.00 | +2.91% | 3,535,300 |
| 2026-07-24 | 3500.00 | 3536.00 | 3483.00 | 3536.00 | +0.63% | 2,158,400 |
| 2026-07-23 | 3513.00 | 3525.00 | 3499.00 | 3514.00 | -0.37% | 2,113,000 |
| 2026-07-22 | 3548.00 | 3548.00 | 3498.00 | 3527.00 | -0.62% | 2,776,800 |
| 2026-07-21 | 3550.00 | 3595.00 | 3545.00 | 3549.00 | +0.08% | 3,213,300 |
| 2026-07-17 | 3576.00 | 3599.00 | 3534.00 | 3546.00 | -0.25% | 3,344,500 |
| 2026-07-16 | 3520.00 | 3566.00 | 3508.00 | 3555.00 | +1.11% | 2,371,400 |
| 2026-07-15 | 3541.00 | 3551.00 | 3516.00 | 3516.00 | +0.23% | 2,295,200 |
| 2026-07-14 | 3475.00 | 3520.00 | 3470.00 | 3508.00 | +1.04% | 2,568,100 |
| 2026-07-13 | 3480.00 | 3489.00 | 3452.00 | 3472.00 | +0.49% | 2,207,400 |
| 2026-07-10 | 3471.00 | 3475.00 | 3446.00 | 3455.00 | -0.58% | 2,845,400 |
| 2026-07-09 | 3435.00 | 3487.00 | 3432.00 | 3475.00 | -0.86% | 2,548,800 |
| 2026-07-08 | 3535.00 | 3535.00 | 3505.00 | 3505.00 | -0.43% | 2,456,800 |
| 2026-07-07 | 3540.00 | 3540.00 | 3502.00 | 3520.00 | -0.14% | 3,089,000 |
| 2026-07-06 | 3465.00 | 3529.00 | 3453.00 | 3525.00 | +2.32% | 2,412,800 |
| 2026-07-03 | 3450.00 | 3479.00 | 3440.00 | 3445.00 | +0.67% | 2,639,300 |
| 2026-07-02 | 3390.00 | 3422.00 | 3374.00 | 3422.00 | +1.75% | 2,666,900 |
| 2026-07-01 | 3384.00 | 3387.00 | 3343.00 | 3363.00 | -0.56% | 2,824,900 |
| 2026-06-30 | 3389.00 | 3405.00 | 3364.00 | 3382.00 | +0.03% | 3,306,000 |
| 2026-06-29 | 3349.00 | 3389.00 | 3345.00 | 3381.00 | +1.23% | 4,083,800 |
| 2026-06-26 | 3300.00 | 3344.00 | 3291.00 | 3340.00 | +1.83% | 2,521,600 |
| 2026-06-25 | 3283.00 | 3294.00 | 3257.00 | 3280.00 | +2.28% | 2,342,700 |
| 2026-06-24 | 3244.00 | 3247.00 | 3206.00 | 3207.00 | -0.80% | 2,370,600 |
| 2026-06-23 | 3221.00 | 3238.00 | 3202.00 | 3233.00 | -0.06% | 2,361,300 |
| 2026-06-22 | 3246.00 | 3251.00 | 3216.00 | 3235.00 | -1.10% | 2,522,000 |
| 2026-06-19 | 3262.00 | 3292.00 | 3255.00 | 3271.00 | -0.15% | 3,346,500 |
| 2026-06-18 | 3275.00 | 3292.00 | 3246.00 | 3276.00 | +0.00% | 3,119,000 |
| 2026-06-17 | 3319.00 | 3330.00 | 3276.00 | 3276.00 | -0.61% | 1,857,600 |
| 2026-06-16 | 3300.00 | 3306.00 | 3265.00 | 3296.00 | -1.17% | 2,212,300 |
| 2026-06-15 | 3314.00 | 3373.00 | 3306.00 | 3335.00 | +1.40% | 2,300,700 |
| 2026-06-12 | 3258.00 | 3315.00 | 3250.00 | 3289.00 | +0.98% | 3,421,600 |
| 2026-06-11 | 3270.00 | 3307.00 | 3242.00 | 3257.00 | -1.87% | 3,224,600 |
| 2026-06-10 | 3271.00 | 3333.00 | 3253.00 | 3319.00 | +2.91% | 3,790,900 |
| 2026-06-09 | 3264.00 | 3280.00 | 3217.00 | 3225.00 | -0.89% | 3,992,500 |
| 2026-06-08 | 3233.00 | 3286.00 | 3210.00 | 3254.00 | +1.59% | 3,575,900 |
| 2026-06-05 | 3320.00 | 3320.00 | 3203.00 | 3203.00 | -2.76% | 3,710,600 |
| 2026-06-04 | 3235.00 | 3326.00 | 3209.00 | 3294.00 | +0.40% | 6,776,000 |
| 2026-06-03 | 3259.00 | 3302.00 | 3239.00 | 3281.00 | +1.36% | 2,419,400 |
| 2026-06-02 | 3259.00 | 3260.00 | 3181.00 | 3237.00 | -1.31% | 2,996,400 |
| 2026-06-01 | 3356.00 | 3360.00 | 3269.00 | 3280.00 | -2.18% | 2,956,400 |
| 2026-05-29 | 3373.00 | 3391.00 | 3340.00 | 3353.00 | -0.27% | 4,731,100 |
| 2026-05-28 | 3350.00 | 3378.00 | 3345.00 | 3362.00 | +0.72% | 2,921,000 |
| 2026-05-27 | 3328.00 | 3356.00 | 3321.00 | 3338.00 | -0.21% | 1,802,700 |
| 2026-05-26 | 3334.00 | 3374.00 | 3322.00 | 3345.00 | +0.03% | 1,811,700 |
| 2026-05-25 | 3360.00 | 3382.00 | 3333.00 | 3344.00 | +0.24% | 2,197,500 |
| 2026-05-22 | 3347.00 | 3351.00 | 3290.00 | 3336.00 | +0.30% | 2,793,400 |
| 2026-05-21 | 3380.00 | 3399.00 | 3326.00 | 3326.00 | -0.36% | 3,153,800 |
| 2026-05-20 | 3372.00 | 3391.00 | 3323.00 | 3338.00 | -1.88% | 2,738,700 |
| 2026-05-19 | 3355.00 | 3402.00 | 3355.00 | 3402.00 | +1.89% | 1,862,500 |
| 2026-05-18 | 3370.00 | 3380.00 | 3325.00 | 3339.00 | -1.68% | 2,283,600 |
| 2026-05-15 | 3416.00 | 3437.00 | 3393.00 | 3396.00 | -0.79% | 3,118,700 |
| 2026-05-14 | 3480.00 | 3484.00 | 3390.00 | 3423.00 | -2.20% | 2,856,300 |
| 2026-05-13 | 3474.00 | 3500.00 | 3465.00 | 3500.00 | +1.19% | 2,294,300 |
| 2026-05-12 | 3418.00 | 3472.00 | 3408.00 | 3459.00 | +0.85% | 2,004,100 |
| 2026-05-11 | 3371.00 | 3430.00 | 3370.00 | 3430.00 | +0.68% | 2,325,000 |
| 2026-05-08 | 3431.00 | 3432.00 | 3382.00 | 3407.00 | -0.70% | 2,427,600 |
| 2026-05-07 | 3403.00 | 3446.00 | 3403.00 | 3431.00 | +0.41% | 3,127,300 |
| 2026-05-01 | 3402.00 | 3420.00 | 3378.00 | 3417.00 | +0.21% | 1,649,700 |
| 2026-04-30 | 3428.00 | 3428.00 | 3371.00 | 3410.00 | -1.30% | 2,896,400 |
| 2026-04-28 | 3400.00 | 3455.00 | 3395.00 | 3455.00 | +1.92% | 2,022,500 |
| 2026-04-27 | 3376.00 | 3403.00 | 3366.00 | 3390.00 | +0.06% | 2,237,900 |
| 2026-04-24 | 3419.00 | 3429.00 | 3381.00 | 3388.00 | -1.20% | 1,790,400 |
| 2026-04-23 | 3450.00 | 3459.00 | 3407.00 | 3429.00 | -0.95% | 1,961,500 |
| 2026-04-22 | 3486.00 | 3488.00 | 3451.00 | 3462.00 | -0.63% | 1,946,500 |
| 2026-04-21 | 3515.00 | 3518.00 | 3475.00 | 3484.00 | -0.99% | 1,605,200 |
| 2026-04-20 | 3509.00 | 3519.00 | 3489.00 | 3519.00 | +1.09% | 2,058,000 |
| 2026-04-17 | 3497.00 | 3511.00 | 3481.00 | 3481.00 | -0.49% | 1,780,000 |
| 2026-04-16 | 3508.00 | 3518.00 | 3489.00 | 3498.00 | -0.48% | 2,266,000 |
| 2026-04-15 | 3507.00 | 3544.00 | 3495.00 | 3515.00 | +1.36% | 2,966,800 |
| 2026-04-14 | 3598.00 | 3599.00 | 3453.00 | 3468.00 | -3.34% | 3,927,700 |
| 2026-04-13 | 3627.00 | 3651.00 | 3585.00 | 3588.00 | -1.67% | 2,004,700 |
| 2026-04-10 | 3663.00 | 3664.00 | 3627.00 | 3649.00 | +0.39% | 2,165,700 |
| 2026-04-09 | 3680.00 | 3696.00 | 3623.00 | 3635.00 | +0.25% | 2,809,400 |
| 2026-04-08 | 3652.00 | 3652.00 | 3615.00 | 3626.00 | +1.34% | 2,259,000 |
| 2026-04-07 | 3589.00 | 3602.00 | 3562.00 | 3578.00 | +0.39% | 1,445,500 |
| 2026-04-06 | 3575.00 | 3580.00 | 3557.00 | 3564.00 | +0.11% | 1,057,400 |
| 2026-04-03 | 3580.00 | 3622.00 | 3554.00 | 3560.00 | -1.08% | 1,345,000 |
| 2026-04-02 | 3590.00 | 3643.00 | 3581.00 | 3599.00 | +0.50% | 1,903,300 |
| 2026-04-01 | 3590.00 | 3590.00 | 3537.00 | 3581.00 | +1.73% | 1,892,200 |
| 2026-03-31 | 3534.00 | 3578.00 | 3520.00 | 3520.00 | -0.26% | 2,354,600 |
| 2026-03-30 | 3481.00 | 3529.00 | 3445.00 | 3529.00 | -0.62% | 2,616,500 |
| 2026-03-27 | 3544.00 | 3572.00 | 3540.00 | 3551.00 | +0.20% | 3,470,900 |
| 2026-03-26 | 3533.00 | 3544.00 | 3505.00 | 3544.00 | +0.68% | 1,980,100 |
| 2026-03-25 | 3550.00 | 3564.00 | 3507.00 | 3520.00 | +0.74% | 1,949,600 |
| 2026-03-24 | 3483.00 | 3509.00 | 3465.00 | 3494.00 | +1.25% | 2,235,000 |
| 2026-03-23 | 3485.00 | 3490.00 | 3437.00 | 3451.00 | -1.12% | 3,010,500 |
| 2026-03-19 | 3555.00 | 3573.00 | 3490.00 | 3490.00 | -3.27% | 4,034,300 |
| 2026-03-18 | 3562.00 | 3610.00 | 3562.00 | 3608.00 | +1.75% | 1,580,800 |
| 2026-03-17 | 3556.00 | 3582.00 | 3544.00 | 3546.00 | +0.28% | 1,158,800 |
| 2026-03-16 | 3550.00 | 3576.00 | 3532.00 | 3536.00 | -0.20% | 1,421,400 |
| 2026-03-13 | 3501.00 | 3582.00 | 3501.00 | 3543.00 | -0.03% | 2,418,600 |
| 2026-03-12 | 3566.00 | 3578.00 | 3523.00 | 3544.00 | -1.83% | 2,149,700 |
| 2026-03-11 | 3615.00 | 3645.00 | 3607.00 | 3610.00 | +0.11% | 2,132,500 |
| 2026-03-10 | 3624.00 | 3653.00 | 3598.00 | 3606.00 | +0.64% | 3,151,100 |
| 2026-03-09 | 3460.00 | 3589.00 | 3451.00 | 3583.00 | +0.42% | 4,120,300 |
| 2026-03-06 | 3559.00 | 3595.00 | 3518.00 | 3568.00 | +0.08% | 3,364,700 |
| 2026-03-05 | 3680.00 | 3685.00 | 3513.00 | 3565.00 | -1.00% | 4,308,700 |
| 2026-03-04 | 3615.00 | 3621.00 | 3554.00 | 3601.00 | -1.88% | 3,619,600 |
| 2026-03-03 | 3750.00 | 3776.00 | 3655.00 | 3670.00 | -3.73% | 2,307,800 |
| 2026-03-02 | 3760.00 | 3812.00 | 3725.00 | 3812.00 | -0.37% | 2,206,500 |
| 2026-02-27 | 3802.00 | 3826.00 | 3768.00 | 3826.00 | +0.68% | 4,652,200 |
| 2026-02-26 | 3806.00 | 3832.00 | 3786.00 | 3800.00 | +0.21% | 2,815,400 |
| 2026-02-25 | 3785.00 | 3816.00 | 3769.00 | 3792.00 | +0.61% | 2,615,000 |
| 2026-02-24 | 3770.00 | 3797.00 | 3752.00 | 3769.00 | +0.43% | 2,262,700 |
| 2026-02-20 | 3755.00 | 3760.00 | 3707.00 | 3753.00 | -0.64% | 2,221,700 |
| 2026-02-19 | 3760.00 | 3782.00 | 3730.00 | 3777.00 | -0.40% | 1,956,800 |
| 2026-02-18 | 3733.00 | 3797.00 | 3733.00 | 3792.00 | +1.96% | 2,401,300 |
| 2026-02-17 | 3721.00 | 3729.00 | 3697.00 | 3719.00 | +0.73% | 1,586,400 |
| 2026-02-16 | 3741.00 | 3741.00 | 3679.00 | 3692.00 | -1.34% | 1,888,200 |
| 2026-02-13 | 3771.00 | 3780.00 | 3728.00 | 3742.00 | -0.53% | 2,832,500 |
| 2026-02-12 | 3713.00 | 3763.00 | 3713.00 | 3762.00 | +1.73% | 3,404,100 |
| 2026-02-10 | 3618.00 | 3698.00 | 3609.00 | 3698.00 | +1.59% | 3,581,600 |
| 2026-02-09 | 3652.00 | 3674.00 | 3621.00 | 3640.00 | +0.47% | 4,374,800 |
| 2026-02-06 | 3583.00 | 3623.00 | 3556.00 | 3623.00 | +1.12% | 3,793,600 |
| 2026-02-05 | 3560.00 | 3585.00 | 3545.00 | 3583.00 | +2.20% | 4,552,600 |
| 2026-02-04 | 3454.00 | 3530.00 | 3450.00 | 3506.00 | +0.46% | 4,949,400 |
| 2026-02-03 | 3448.00 | 3490.00 | 3444.00 | 3490.00 | +1.25% | 2,860,100 |
| 2026-02-02 | 3473.00 | 3482.00 | 3436.00 | 3447.00 | +0.26% | 2,876,500 |
| 2026-01-30 | 3443.00 | 3446.00 | 3405.00 | 3438.00 | +0.53% | 3,387,800 |
| 2026-01-29 | 3372.00 | 3425.00 | 3358.00 | 3420.00 | -1.67% | 6,791,100 |
| 2026-01-28 | 3500.00 | 3521.00 | 3477.00 | 3478.00 | -1.42% | 10,098,400 |
| 2026-01-27 | 3518.00 | 3528.00 | 3500.00 | 3528.00 | +0.23% | 6,760,600 |
| 2026-01-26 | 3524.00 | 3552.00 | 3511.00 | 3520.00 | -1.54% | 5,403,900 |
| 2026-01-23 | 3606.00 | 3614.00 | 3570.00 | 3575.00 | -0.53% | 3,770,900 |
| 2026-01-22 | 3562.00 | 3601.00 | 3551.00 | 3594.00 | +0.96% | 3,081,800 |
| 2026-01-21 | 3550.00 | 3565.00 | 3532.00 | 3560.00 | -0.92% | 3,695,900 |
| 2026-01-20 | 3616.00 | 3617.00 | 3590.00 | 3593.00 | -0.64% | 3,619,200 |
| 2026-01-19 | 3628.00 | 3630.00 | 3593.00 | 3616.00 | -0.85% | 3,333,800 |
| 2026-01-16 | 3609.00 | 3652.00 | 3596.00 | 3647.00 | +0.44% | 2,861,700 |
| 2026-01-15 | 3596.00 | 3640.00 | 3590.00 | 3631.00 | +1.45% | 2,917,800 |
| 2026-01-14 | 3610.00 | 3615.00 | 3579.00 | 3579.00 | -0.39% | 3,673,300 |
| 2026-01-13 | 3560.00 | 3593.00 | 3537.00 | 3593.00 | +2.36% | 3,919,600 |
| 2026-01-09 | 3520.00 | 3527.00 | 3500.00 | 3510.00 | +0.86% | 2,648,700 |
| 2026-01-08 | 3495.00 | 3505.00 | 3477.00 | 3480.00 | -0.91% | 3,771,700 |
| 2026-01-07 | 3524.00 | 3529.00 | 3507.00 | 3512.00 | -0.34% | 2,926,900 |
| 2026-01-06 | 3503.00 | 3555.00 | 3502.00 | 3524.00 | +0.63% | 3,128,100 |
| 2026-01-05 | 3531.00 | 3538.00 | 3496.00 | 3502.00 | +0.11% | 3,138,600 |
| 2025-12-30 | 3514.00 | 3535.00 | 3493.00 | 3498.00 | -0.23% | 2,411,900 |
| 2025-12-29 | 3498.00 | 3510.00 | 3476.00 | 3506.00 | +0.92% | 2,216,600 |
| 2025-12-26 | 3497.00 | 3512.00 | 3474.00 | 3474.00 | -0.20% | 1,376,700 |
| 2025-12-25 | 3461.00 | 3486.00 | 3452.00 | 3481.00 | +1.43% | 1,188,300 |
| 2025-12-24 | 3442.00 | 3446.00 | 3428.00 | 3432.00 | +0.09% | 1,394,400 |
| 2025-12-23 | 3430.00 | 3445.00 | 3420.00 | 3429.00 | +0.20% | 1,371,300 |
| 2025-12-22 | 3428.00 | 3438.00 | 3412.00 | 3422.00 | -0.18% | 1,884,900 |
| 2025-12-19 | 3439.00 | 3451.00 | 3427.00 | 3428.00 | -0.41% | 2,979,800 |
| 2025-12-18 | 3411.00 | 3459.00 | 3400.00 | 3442.00 | +0.88% | 2,564,700 |
| 2025-12-17 | 3424.00 | 3436.00 | 3408.00 | 3412.00 | -0.87% | 1,707,500 |
| 2025-12-16 | 3485.00 | 3485.00 | 3442.00 | 3442.00 | -1.29% | 1,635,700 |
| 2025-12-15 | 3460.00 | 3488.00 | 3448.00 | 3487.00 | +0.78% | 2,113,000 |
| 2025-12-12 | 3399.00 | 3470.00 | 3396.00 | 3460.00 | +1.26% | 2,169,400 |
| 2025-12-11 | 3460.00 | 3464.00 | 3414.00 | 3417.00 | -0.35% | 1,461,500 |
| 2025-12-10 | 3404.00 | 3430.00 | 3403.00 | 3429.00 | +0.41% | 1,562,200 |
| 2025-12-09 | 3415.00 | 3423.00 | 3390.00 | 3415.00 | +0.21% | 1,525,700 |
| 2025-12-08 | 3350.00 | 3418.00 | 3334.00 | 3408.00 | +2.25% | 1,974,800 |
| 2025-12-05 | 3364.00 | 3392.00 | 3333.00 | 3333.00 | -2.23% | 2,949,900 |
| 2025-12-04 | 3366.00 | 3431.00 | 3353.00 | 3409.00 | +0.59% | 3,201,600 |
| 2025-12-03 | 3407.00 | 3420.00 | 3388.00 | 3389.00 | -1.20% | 1,532,400 |
| 2025-12-02 | 3419.00 | 3434.00 | 3393.00 | 3430.00 | +0.62% | 1,678,000 |
| 2025-12-01 | 3480.00 | 3492.00 | 3401.00 | 3409.00 | -2.52% | 2,605,900 |
| 2025-11-28 | 3467.00 | 3497.00 | 3462.00 | 3497.00 | +0.49% | 1,435,100 |
| 2025-11-27 | 3480.00 | 3486.00 | 3463.00 | 3480.00 | +0.58% | 1,232,800 |
| 2025-11-26 | 3435.00 | 3483.00 | 3421.00 | 3460.00 | +1.97% | 2,537,300 |
| 2025-11-25 | 3381.00 | 3405.00 | 3353.00 | 3393.00 | +0.50% | 1,968,100 |
| 2025-11-21 | 3297.00 | 3388.00 | 3294.00 | 3376.00 | +2.30% | 3,587,700 |
| 2025-11-20 | 3318.00 | 3341.00 | 3300.00 | 3300.00 | -0.36% | 1,675,300 |
| 2025-11-19 | 3311.00 | 3314.00 | 3284.00 | 3312.00 | +0.70% | 1,829,800 |
| 2025-11-18 | 3313.00 | 3330.00 | 3286.00 | 3289.00 | -1.53% | 2,417,300 |
| 2025-11-17 | 3360.00 | 3368.00 | 3337.00 | 3340.00 | -1.39% | 1,660,700 |
| 2025-11-14 | 3363.00 | 3388.00 | 3336.00 | 3387.00 | +1.01% | 1,993,900 |
| 2025-11-13 | 3402.00 | 3408.00 | 3335.00 | 3353.00 | -1.18% | 2,289,200 |
| 2025-11-12 | 3380.00 | 3406.00 | 3375.00 | 3393.00 | +0.53% | 1,292,300 |
| 2025-11-11 | 3364.00 | 3377.00 | 3340.00 | 3375.00 | +0.24% | 1,057,200 |
| 2025-11-10 | 3376.00 | 3376.00 | 3342.00 | 3367.00 | +0.96% | 1,199,500 |
| 2025-11-07 | 3306.00 | 3335.00 | 3295.00 | 3335.00 | +0.85% | 1,366,500 |
| 2025-11-06 | 3288.00 | 3320.00 | 3283.00 | 3307.00 | +0.79% | 1,590,800 |
| 2025-11-05 | 3289.00 | 3305.00 | 3242.00 | 3281.00 | +0.55% | 2,542,600 |
| 2025-11-04 | 3281.00 | 3291.00 | 3252.00 | 3263.00 | -1.45% | 2,541,600 |
| 2025-10-31 | 3334.00 | 3344.00 | 3307.00 | 3311.00 | -0.57% | 1,593,100 |
| 2025-10-30 | 3303.00 | 3330.00 | 3273.00 | 3330.00 | +0.06% | 2,033,000 |
| 2025-10-29 | 3375.00 | 3383.00 | 3315.00 | 3328.00 | -1.42% | 1,855,100 |
| 2025-10-28 | 3426.00 | 3429.00 | 3376.00 | 3376.00 | -1.83% | 1,471,000 |
| 2025-10-27 | 3452.00 | 3464.00 | 3419.00 | 3439.00 | +0.35% | 2,158,700 |
| 2025-10-24 | 3400.00 | 3429.00 | 3379.00 | 3427.00 | +0.26% | 1,659,000 |
| 2025-10-23 | 3397.00 | 3422.00 | 3388.00 | 3418.00 | +0.77% | 2,128,000 |
| 2025-10-22 | 3341.00 | 3398.00 | 3340.00 | 3392.00 | +1.80% | 2,016,200 |
| 2025-10-21 | 3320.00 | 3334.00 | 3315.00 | 3332.00 | +0.91% | 1,854,500 |
| 2025-10-20 | 3336.00 | 3336.00 | 3282.00 | 3302.00 | +1.98% | 2,072,600 |
| 2025-10-17 | 3245.00 | 3260.00 | 3233.00 | 3238.00 | -0.58% | 1,464,400 |
| 2025-10-16 | 3255.00 | 3273.00 | 3247.00 | 3257.00 | +1.09% | 2,553,500 |
| 2025-10-15 | 3234.00 | 3238.00 | 3216.00 | 3222.00 | +0.44% | 1,757,700 |
| 2025-10-14 | 3172.00 | 3225.00 | 3158.00 | 3208.00 | -0.68% | 2,668,600 |
| 2025-10-10 | 3280.00 | 3286.00 | 3230.00 | 3230.00 | -2.56% | 2,412,500 |
| 2025-10-09 | 3292.00 | 3315.00 | 3289.00 | 3315.00 | +0.58% | 1,445,700 |
| 2025-10-08 | 3333.00 | 3349.00 | 3296.00 | 3296.00 | -1.05% | 2,112,500 |
| 2025-10-07 | 3333.00 | 3350.00 | 3323.00 | 3331.00 | -0.69% | 1,988,100 |
| 2025-10-06 | 3380.00 | 3380.00 | 3338.00 | 3354.00 | +2.76% | 2,124,100 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 11월 (+7.17%). 가장 약한 달: 3월 (-5.20%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Sekisui House,Ltd. (1928.T)의 최근 종가는 얼마입니까?
2026-10-16 기준 3390.00. Closelook 데이터 레이크의 일별 가격 기록 기준.
1928.T의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 3832.00, 최저 3181.00 (2026-10-16 기준).
Sekisui House,Ltd.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 1928.T의 가장 강한 달은 11월(평균 +7.17%), 가장 약한 달은 3월(평균 -5.20%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 434개로 계산.