1925東証P貸借
業種 建設業
大和ハウス工業 株価時系列データ
PTS
4,780
円
(22:22)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,754 (24/11/25) | 3,633 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,754 (24/11/25) | 3,633 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/3 | 4,743 | 4,790 | 4,731 | 4,775 | +32 | +0.7 | 2,169,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/2 | 4,700 | 4,743 | 4,682 | 4,743 | +38 | +0.8 | 1,305,500 |
| 11/29 | 4,697 | 4,705 | 4,652 | 4,705 | -9 | -0.2 | 1,151,400 |
| 11/28 | 4,691 | 4,720 | 4,657 | 4,714 | +62 | +1.3 | 880,900 |
| 11/27 | 4,660 | 4,689 | 4,642 | 4,652 | -9 | -0.2 | 1,191,000 |
| 11/26 | 4,657 | 4,677 | 4,610 | 4,661 | +4 | +0.1 | 1,061,000 |
| 11/25 | 4,737 | 4,754 | 4,657 | 4,657 | -33 | -0.7 | 4,229,200 |
| 11/22 | 4,650 | 4,706 | 4,648 | 4,690 | +36 | +0.8 | 1,240,900 |
| 11/21 | 4,697 | 4,722 | 4,639 | 4,654 | -17 | -0.4 | 1,495,200 |
| 11/20 | 4,645 | 4,701 | 4,640 | 4,671 | +21 | +0.5 | 1,005,200 |
| 11/19 | 4,660 | 4,690 | 4,649 | 4,650 | -2 | +0.0 | 1,119,200 |
| 11/18 | 4,677 | 4,688 | 4,618 | 4,652 | -11 | -0.2 | 982,300 |
| 11/15 | 4,689 | 4,730 | 4,663 | 4,663 | +24 | +0.5 | 1,802,900 |
| 11/14 | 4,612 | 4,683 | 4,600 | 4,639 | +57 | +1.2 | 1,502,200 |
| 11/13 | 4,648 | 4,680 | 4,543 | 4,582 | -45 | -1.0 | 1,884,100 |
| 11/12 | 4,576 | 4,694 | 4,553 | 4,627 | +121 | +2.7 | 3,109,300 |
| 11/11 | 4,550 | 4,588 | 4,506 | 4,506 | -90 | -2.0 | 1,635,200 |
| 11/8 | 4,630 | 4,635 | 4,568 | 4,596 | -40 | -0.9 | 1,680,500 |
| 11/7 | 4,593 | 4,660 | 4,576 | 4,636 | +70 | +1.5 | 1,945,100 |
| 11/6 | 4,589 | 4,627 | 4,553 | 4,566 | -11 | -0.2 | 1,584,300 |
| 11/5 | 4,565 | 4,577 | 4,500 | 4,577 | +33 | +0.7 | 1,544,800 |
| 11/1 | 4,475 | 4,560 | 4,475 | 4,544 | -27 | -0.6 | 1,151,600 |
| 10/31 | 4,570 | 4,585 | 4,526 | 4,571 | +10 | +0.2 | 1,853,000 |
| 10/30 | 4,516 | 4,574 | 4,516 | 4,561 | +19 | +0.4 | 6,088,600 |
| 10/29 | 4,524 | 4,554 | 4,520 | 4,542 | -8 | -0.2 | 1,164,600 |
| 10/28 | 4,488 | 4,552 | 4,454 | 4,550 | +54 | +1.2 | 1,247,700 |
| 10/25 | 4,493 | 4,517 | 4,467 | 4,496 | +32 | +0.7 | 1,313,400 |
| 10/24 | 4,425 | 4,480 | 4,421 | 4,464 | -26 | -0.6 | 1,662,900 |
| 10/23 | 4,510 | 4,523 | 4,478 | 4,490 | +4 | +0.1 | 1,114,500 |
| 10/22 | 4,495 | 4,533 | 4,483 | 4,486 | -34 | -0.8 | 1,777,500 |
| 10/21 | 4,548 | 4,563 | 4,493 | 4,520 | -27 | -0.6 | 1,372,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
