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) |
|---|---|---|---|---|---|---|---|
| 12/11 | 4,764 | 4,799 | 4,750 | 4,769 | +43 | +0.9 | 1,344,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 10/18 | 4,582 | 4,599 | 4,520 | 4,547 | -26 | -0.6 | 1,653,400 |
| 10/17 | 4,575 | 4,617 | 4,558 | 4,573 | +36 | +0.8 | 1,751,900 |
| 10/16 | 4,554 | 4,601 | 4,523 | 4,537 | -27 | -0.6 | 1,170,500 |
| 10/15 | 4,624 | 4,624 | 4,564 | 4,564 | +11 | +0.2 | 1,322,100 |
| 10/11 | 4,620 | 4,623 | 4,546 | 4,553 | -67 | -1.5 | 1,645,300 |
| 10/10 | 4,612 | 4,627 | 4,584 | 4,620 | +45 | +1.0 | 1,348,900 |
| 10/9 | 4,632 | 4,664 | 4,565 | 4,575 | +9 | +0.2 | 1,608,300 |
| 10/8 | 4,538 | 4,596 | 4,533 | 4,566 | -58 | -1.3 | 1,352,000 |
| 10/7 | 4,630 | 4,640 | 4,572 | 4,624 | +41 | +0.9 | 1,730,300 |
| 10/4 | 4,590 | 4,628 | 4,564 | 4,583 | -5 | -0.1 | 1,858,100 |
| 10/3 | 4,601 | 4,620 | 4,539 | 4,588 | +44 | +1.0 | 1,682,300 |
| 10/2 | 4,491 | 4,574 | 4,485 | 4,544 | +33 | +0.7 | 1,509,000 |
| 10/1 | 4,525 | 4,540 | 4,486 | 4,511 | +6 | +0.1 | 1,330,000 |
| 9/30 | 4,488 | 4,548 | 4,456 | 4,505 | -165 | -3.5 | 2,334,600 |
| 9/27 | 4,646 | 4,670 | 4,590 | 4,670 | -14 | -0.3 | 1,659,900 |
| 9/26 | 4,632 | 4,684 | 4,594 | 4,684 | +75 | +1.6 | 1,659,300 |
| 9/25 | 4,606 | 4,642 | 4,552 | 4,609 | -16 | -0.4 | 1,041,700 |
| 9/24 | 4,593 | 4,675 | 4,591 | 4,625 | +46 | +1.0 | 1,570,200 |
| 9/20 | 4,643 | 4,664 | 4,563 | 4,579 | -26 | -0.6 | 3,132,000 |
| 9/19 | 4,600 | 4,636 | 4,575 | 4,605 | +65 | +1.4 | 1,608,400 |
| 9/18 | 4,567 | 4,577 | 4,502 | 4,540 | -33 | -0.7 | 1,447,800 |
| 9/17 | 4,546 | 4,584 | 4,503 | 4,573 | +59 | +1.3 | 1,654,900 |
| 9/13 | 4,511 | 4,524 | 4,486 | 4,514 | -27 | -0.6 | 1,585,500 |
| 9/12 | 4,529 | 4,585 | 4,495 | 4,541 | +71 | +1.6 | 1,534,600 |
▶︎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
