！決算発表予定日 2024/05/10
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
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,718 (24/01/12) | 3,326 (23/04/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,718 (24/01/12) | 4,172 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 4,349 | 4,369 | 4,316 | 4,360 | +22 | +0.5 | 1,816,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/23 | 4,359 | 4,368 | 4,312 | 4,338 | +16 | +0.4 | 1,373,100 |
| 4/22 | 4,285 | 4,327 | 4,255 | 4,322 | +102 | +2.4 | 1,736,100 |
| 4/19 | 4,310 | 4,324 | 4,172 | 4,220 | -87 | -2.0 | 1,947,000 |
| 4/18 | 4,300 | 4,309 | 4,255 | 4,307 | +34 | +0.8 | 1,466,600 |
| 4/17 | 4,300 | 4,306 | 4,240 | 4,273 | -42 | -1.0 | 2,111,700 |
| 4/16 | 4,366 | 4,371 | 4,255 | 4,315 | -58 | -1.3 | 1,872,900 |
| 4/15 | 4,310 | 4,373 | 4,278 | 4,373 | +6 | +0.1 | 1,357,500 |
| 4/12 | 4,387 | 4,425 | 4,356 | 4,367 | +17 | +0.4 | 1,588,700 |
| 4/11 | 4,347 | 4,384 | 4,333 | 4,350 | -69 | -1.6 | 1,495,500 |
| 4/10 | 4,383 | 4,444 | 4,381 | 4,419 | -18 | -0.4 | 1,257,900 |
| 4/9 | 4,497 | 4,521 | 4,421 | 4,437 | -42 | -0.9 | 1,242,400 |
| 4/8 | 4,478 | 4,510 | 4,444 | 4,479 | +26 | +0.6 | 1,069,700 |
| 4/5 | 4,417 | 4,455 | 4,368 | 4,453 | +28 | +0.6 | 1,145,400 |
| 4/4 | 4,479 | 4,493 | 4,424 | 4,425 | -4 | -0.1 | 1,351,200 |
| 4/3 | 4,397 | 4,450 | 4,365 | 4,429 | +37 | +0.8 | 1,370,100 |
| 4/2 | 4,415 | 4,440 | 4,360 | 4,392 | -32 | -0.7 | 1,479,300 |
| 4/1 | 4,527 | 4,538 | 4,401 | 4,424 | -104 | -2.3 | 1,434,600 |
| 3/29 | 4,488 | 4,545 | 4,471 | 4,528 | +41 | +0.9 | 1,669,800 |
| 3/28 | 4,511 | 4,558 | 4,468 | 4,487 | -107 | -2.3 | 1,622,500 |
| 3/27 | 4,576 | 4,601 | 4,570 | 4,594 | +61 | +1.4 | 2,191,300 |
| 3/26 | 4,518 | 4,567 | 4,510 | 4,533 | +9 | +0.2 | 1,284,000 |
| 3/25 | 4,611 | 4,611 | 4,520 | 4,524 | -87 | -1.9 | 1,562,800 |
| 3/22 | 4,579 | 4,611 | 4,552 | 4,611 | +36 | +0.8 | 1,654,500 |
| 3/21 | 4,589 | 4,600 | 4,537 | 4,575 | +52 | +1.2 | 1,992,000 |
| 3/19 | 4,362 | 4,523 | 4,362 | 4,523 | +127 | +2.9 | 1,893,200 |
| 3/18 | 4,384 | 4,411 | 4,367 | 4,396 | +34 | +0.8 | 1,403,500 |
| 3/15 | 4,290 | 4,362 | 4,285 | 4,362 | +59 | +1.4 | 3,997,500 |
| 3/14 | 4,292 | 4,312 | 4,262 | 4,303 | +34 | +0.8 | 1,320,600 |
| 3/13 | 4,256 | 4,290 | 4,219 | 4,269 | +18 | +0.4 | 1,661,800 |
| 3/12 | 4,248 | 4,268 | 4,203 | 4,251 | -16 | -0.4 | 1,418,000 |
▶︎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