！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
4,444
円
(20:52)
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) | 3,393 (23/05/12) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 4,429 | 4,438 | 4,384 | 4,437 | +30 | +0.7 | 1,239,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/11 | 4,364 | 4,370 | 4,216 | 4,267 | -147 | -3.3 | 2,149,600 |
| 3/8 | 4,352 | 4,430 | 4,320 | 4,414 | +64 | +1.5 | 2,548,700 |
| 3/7 | 4,316 | 4,363 | 4,302 | 4,350 | +5 | +0.1 | 1,645,100 |
| 3/6 | 4,346 | 4,385 | 4,326 | 4,345 | +1 | +0.0 | 1,939,900 |
| 3/5 | 4,352 | 4,357 | 4,322 | 4,344 | -6 | -0.1 | 1,737,700 |
| 3/4 | 4,390 | 4,410 | 4,340 | 4,350 | -32 | -0.7 | 1,821,500 |
| 3/1 | 4,345 | 4,395 | 4,318 | 4,382 | +52 | +1.2 | 1,463,000 |
| 2/29 | 4,315 | 4,347 | 4,295 | 4,330 | +9 | +0.2 | 2,730,600 |
| 2/28 | 4,290 | 4,326 | 4,270 | 4,321 | +12 | +0.3 | 1,944,600 |
| 2/27 | 4,318 | 4,369 | 4,281 | 4,309 | -70 | -1.6 | 2,024,100 |
| 2/26 | 4,393 | 4,422 | 4,374 | 4,379 | -14 | -0.3 | 1,554,800 |
| 2/22 | 4,362 | 4,401 | 4,352 | 4,393 | +36 | +0.8 | 1,486,300 |
| 2/21 | 4,331 | 4,423 | 4,331 | 4,357 | +15 | +0.4 | 1,846,600 |
| 2/20 | 4,369 | 4,382 | 4,320 | 4,342 | +5 | +0.1 | 1,199,200 |
| 2/19 | 4,318 | 4,345 | 4,297 | 4,337 | -17 | -0.4 | 1,292,000 |
| 2/16 | 4,369 | 4,399 | 4,329 | 4,354 | +55 | +1.3 | 2,119,300 |
| 2/15 | 4,350 | 4,350 | 4,280 | 4,299 | -12 | -0.3 | 1,638,600 |
| 2/14 | 4,362 | 4,386 | 4,276 | 4,311 | -51 | -1.2 | 2,148,800 |
| 2/13 | 4,388 | 4,419 | 4,308 | 4,362 | +27 | +0.6 | 2,379,200 |
| 2/9 | 4,365 | 4,455 | 4,300 | 4,335 | -30 | -0.7 | 2,759,600 |
| 2/8 | 4,400 | 4,400 | 4,320 | 4,365 | -35 | -0.8 | 1,596,300 |
| 2/7 | 4,360 | 4,404 | 4,343 | 4,400 | +29 | +0.7 | 1,666,000 |
| 2/6 | 4,382 | 4,422 | 4,368 | 4,371 | -73 | -1.6 | 1,864,200 |
| 2/5 | 4,433 | 4,463 | 4,385 | 4,444 | +11 | +0.3 | 1,612,700 |
| 2/2 | 4,514 | 4,514 | 4,427 | 4,433 | -54 | -1.2 | 1,482,100 |
▶︎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