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 |
|---|---|
| 4,809 (24/12/05) | 3,633 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,809 (24/12/05) | 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) |
|---|---|---|---|---|---|---|---|
| 12/12 | 4,800 | 4,834 | 4,788 | 4,805 | +36 | +0.8 | 1,533,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/6 | 4,316 | 4,351 | 4,283 | 4,335 | +89 | +2.1 | 1,998,200 |
| 11/2 | 4,280 | 4,318 | 4,224 | 4,246 | +17 | +0.4 | 1,632,200 |
| 11/1 | 4,210 | 4,244 | 4,180 | 4,229 | +102 | +2.5 | 1,623,100 |
| 10/31 | 4,104 | 4,148 | 4,086 | 4,127 | +62 | +1.5 | 1,905,900 |
| 10/30 | 4,047 | 4,075 | 4,036 | 4,065 | -17 | -0.4 | 1,211,300 |
| 10/27 | 4,059 | 4,118 | 4,048 | 4,082 | +83 | +2.1 | 1,657,200 |
| 10/26 | 4,018 | 4,031 | 3,941 | 3,999 | -32 | -0.8 | 1,585,500 |
| 10/25 | 3,979 | 4,048 | 3,977 | 4,031 | +83 | +2.1 | 1,696,900 |
| 10/24 | 3,980 | 4,004 | 3,898 | 3,948 | -15 | -0.4 | 1,274,500 |
| 10/23 | 3,952 | 3,986 | 3,947 | 3,963 | -19 | -0.5 | 1,134,200 |
| 10/20 | 3,937 | 4,007 | 3,918 | 3,982 | +36 | +0.9 | 1,501,200 |
| 10/19 | 3,953 | 3,989 | 3,944 | 3,946 | -55 | -1.4 | 1,218,900 |
| 10/18 | 3,973 | 4,014 | 3,973 | 4,001 | +27 | +0.7 | 1,235,600 |
| 10/17 | 3,970 | 4,003 | 3,959 | 3,974 | +51 | +1.3 | 1,332,500 |
| 10/16 | 3,979 | 3,986 | 3,899 | 3,923 | -89 | -2.2 | 1,394,900 |
| 10/13 | 4,091 | 4,097 | 3,995 | 4,012 | -118 | -2.9 | 1,721,800 |
| 10/12 | 4,142 | 4,147 | 4,095 | 4,130 | +49 | +1.2 | 1,234,700 |
| 10/11 | 4,070 | 4,103 | 4,035 | 4,081 | +12 | +0.3 | 1,399,100 |
| 10/10 | 4,026 | 4,094 | 4,025 | 4,069 | +71 | +1.8 | 1,331,700 |
| 10/6 | 3,937 | 4,022 | 3,937 | 3,998 | +17 | +0.4 | 1,182,500 |
| 10/5 | 3,919 | 3,983 | 3,909 | 3,981 | +125 | +3.2 | 1,392,600 |
| 10/4 | 3,905 | 3,937 | 3,854 | 3,856 | -117 | -2.9 | 1,486,000 |
| 10/3 | 4,018 | 4,018 | 3,952 | 3,973 | -37 | -0.9 | 1,370,800 |
| 10/2 | 4,025 | 4,082 | 4,010 | 4,010 | -5 | -0.1 | 1,205,000 |
| 9/29 | 4,053 | 4,057 | 3,987 | 4,015 | -17 | -0.4 | 2,104,800 |
| 9/28 | 4,077 | 4,077 | 3,990 | 4,032 | -124 | -3.0 | 1,661,400 |
| 9/27 | 4,130 | 4,159 | 4,081 | 4,156 | +26 | +0.6 | 1,876,700 |
| 9/26 | 4,148 | 4,154 | 4,120 | 4,130 | +3 | +0.1 | 1,141,200 |
| 9/25 | 4,131 | 4,153 | 4,110 | 4,127 | +30 | +0.7 | 978,900 |
| 9/22 | 4,085 | 4,121 | 4,073 | 4,097 | -35 | -0.9 | 1,270,400 |
▶︎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
