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
4,815.1
円
(10:50)
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 | 4,831 | 4,788 | 4,817 | +48 | +1.0 | 488,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/31 | 4,200 | 4,295 | 4,199 | 4,293 | +67 | +1.6 | 1,472,000 |
| 7/30 | 4,214 | 4,234 | 4,195 | 4,226 | 0 | 0.0 | 1,350,400 |
| 7/29 | 4,199 | 4,254 | 4,167 | 4,226 | +89 | +2.2 | 1,207,900 |
| 7/26 | 4,167 | 4,188 | 4,125 | 4,137 | -44 | -1.1 | 1,093,100 |
| 7/25 | 4,190 | 4,209 | 4,125 | 4,181 | +9 | +0.2 | 1,991,200 |
| 7/24 | 4,245 | 4,246 | 4,172 | 4,172 | -95 | -2.2 | 1,093,700 |
| 7/23 | 4,233 | 4,269 | 4,218 | 4,267 | +19 | +0.5 | 1,282,600 |
| 7/22 | 4,280 | 4,292 | 4,231 | 4,248 | -14 | -0.3 | 1,199,700 |
| 7/19 | 4,328 | 4,328 | 4,231 | 4,262 | -50 | -1.2 | 1,404,300 |
| 7/18 | 4,290 | 4,331 | 4,268 | 4,312 | +24 | +0.6 | 1,788,500 |
| 7/17 | 4,263 | 4,290 | 4,237 | 4,288 | +55 | +1.3 | 1,418,400 |
| 7/16 | 4,208 | 4,252 | 4,180 | 4,233 | +25 | +0.6 | 1,741,700 |
| 7/12 | 4,155 | 4,243 | 4,139 | 4,208 | +43 | +1.0 | 2,322,700 |
| 7/11 | 4,113 | 4,179 | 4,112 | 4,165 | +80 | +2.0 | 1,803,400 |
| 7/10 | 4,080 | 4,093 | 4,062 | 4,085 | +10 | +0.3 | 1,603,500 |
| 7/9 | 4,064 | 4,088 | 4,037 | 4,075 | +4 | +0.1 | 1,568,600 |
| 7/8 | 4,102 | 4,129 | 4,065 | 4,071 | -40 | -1.0 | 1,337,900 |
| 7/5 | 4,140 | 4,164 | 4,111 | 4,111 | -37 | -0.9 | 1,065,200 |
| 7/4 | 4,150 | 4,175 | 4,135 | 4,148 | +19 | +0.5 | 1,109,300 |
| 7/3 | 4,110 | 4,140 | 4,091 | 4,129 | +4 | +0.1 | 1,818,500 |
| 7/2 | 4,107 | 4,157 | 4,103 | 4,125 | -10 | -0.2 | 1,664,300 |
| 7/1 | 4,114 | 4,166 | 4,109 | 4,135 | +58 | +1.4 | 2,097,300 |
| 6/28 | 4,060 | 4,082 | 4,035 | 4,077 | +30 | +0.7 | 1,603,800 |
| 6/27 | 4,039 | 4,053 | 4,022 | 4,047 | -6 | -0.2 | 1,278,300 |
| 6/26 | 4,072 | 4,094 | 4,046 | 4,053 | -12 | -0.3 | 1,954,400 |
| 6/25 | 4,000 | 4,071 | 3,986 | 4,065 | +100 | +2.5 | 2,021,300 |
| 6/24 | 3,953 | 3,977 | 3,929 | 3,965 | +9 | +0.2 | 2,379,600 |
| 6/21 | 3,967 | 3,982 | 3,941 | 3,956 | +1 | +0.0 | 3,178,600 |
| 6/20 | 3,950 | 3,964 | 3,925 | 3,955 | -40 | -1.0 | 2,374,600 |
| 6/19 | 3,975 | 4,012 | 3,975 | 3,995 | +2 | +0.1 | 1,129,000 |
▶︎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
