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) |
|---|---|---|---|---|---|---|---|
| 9/11 | 4,524 | 4,552 | 4,439 | 4,470 | -91 | -2.0 | 1,630,100 |
| 9/10 | 4,530 | 4,600 | 4,528 | 4,561 | +11 | +0.2 | 1,444,200 |
| 9/9 | 4,505 | 4,574 | 4,473 | 4,550 | -24 | -0.5 | 1,635,500 |
| 9/6 | 4,541 | 4,643 | 4,541 | 4,574 | +17 | +0.4 | 1,747,000 |
| 9/5 | 4,481 | 4,586 | 4,463 | 4,557 | +29 | +0.6 | 1,665,600 |
| 9/4 | 4,515 | 4,558 | 4,502 | 4,528 | -57 | -1.2 | 1,690,600 |
| 9/3 | 4,515 | 4,595 | 4,513 | 4,585 | +90 | +2.0 | 1,289,300 |
| 9/2 | 4,495 | 4,500 | 4,445 | 4,495 | +6 | +0.1 | 1,205,800 |
| 8/30 | 4,487 | 4,510 | 4,453 | 4,489 | -28 | -0.6 | 2,305,900 |
| 8/29 | 4,526 | 4,539 | 4,489 | 4,517 | +5 | +0.1 | 1,281,300 |
| 8/28 | 4,487 | 4,523 | 4,434 | 4,512 | -23 | -0.5 | 1,426,800 |
| 8/27 | 4,505 | 4,537 | 4,485 | 4,535 | +19 | +0.4 | 1,104,200 |
| 8/26 | 4,470 | 4,516 | 4,465 | 4,516 | +19 | +0.4 | 1,421,800 |
| 8/23 | 4,441 | 4,497 | 4,441 | 4,497 | +64 | +1.4 | 1,376,600 |
| 8/22 | 4,437 | 4,437 | 4,393 | 4,433 | +38 | +0.9 | 1,360,700 |
| 8/21 | 4,366 | 4,413 | 4,360 | 4,395 | -29 | -0.7 | 1,308,400 |
| 8/20 | 4,417 | 4,433 | 4,391 | 4,424 | +56 | +1.3 | 1,267,500 |
| 8/19 | 4,412 | 4,424 | 4,358 | 4,368 | -40 | -0.9 | 1,279,100 |
| 8/16 | 4,390 | 4,413 | 4,357 | 4,408 | +30 | +0.7 | 1,664,200 |
| 8/15 | 4,364 | 4,381 | 4,325 | 4,378 | -3 | -0.1 | 1,415,300 |
| 8/14 | 4,329 | 4,386 | 4,305 | 4,381 | +27 | +0.6 | 1,998,600 |
| 8/13 | 4,329 | 4,355 | 4,240 | 4,354 | +50 | +1.2 | 2,412,500 |
| 8/9 | 4,324 | 4,359 | 4,268 | 4,304 | -37 | -0.9 | 3,481,200 |
| 8/8 | 4,208 | 4,415 | 4,201 | 4,341 | +133 | +3.2 | 3,555,600 |
| 8/7 | 3,992 | 4,340 | 3,950 | 4,208 | +222 | +5.6 | 4,442,900 |
| 8/6 | 3,939 | 4,075 | 3,872 | 3,986 | +337 | +9.2 | 2,697,500 |
| 8/5 | 3,904 | 3,939 | 3,633 | 3,649 | -395 | -9.8 | 3,831,100 |
| 8/2 | 4,090 | 4,130 | 4,044 | 4,044 | -116 | -2.8 | 2,345,800 |
| 8/1 | 4,223 | 4,258 | 4,096 | 4,160 | -133 | -3.1 | 2,375,800 |
| 7/31 | 4,200 | 4,295 | 4,199 | 4,293 | +67 | +1.6 | 1,472,000 |
▶︎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
