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
4,822.8
円
(13:35)
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 | 4,821 | +52 | +1.1 | 709,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/18 | 4,000 | 4,018 | 3,956 | 3,993 | -7 | -0.2 | 1,625,300 |
| 6/17 | 4,047 | 4,060 | 3,990 | 4,000 | -92 | -2.3 | 1,435,700 |
| 6/14 | 4,000 | 4,104 | 3,992 | 4,092 | +87 | +2.2 | 3,337,300 |
| 6/13 | 4,095 | 4,108 | 4,003 | 4,005 | -95 | -2.3 | 2,704,500 |
| 6/12 | 4,100 | 4,119 | 4,094 | 4,100 | -47 | -1.1 | 1,443,700 |
| 6/11 | 4,160 | 4,190 | 4,141 | 4,147 | -24 | -0.6 | 1,020,000 |
| 6/10 | 4,136 | 4,185 | 4,136 | 4,171 | +41 | +1.0 | 1,160,700 |
| 6/7 | 4,115 | 4,154 | 4,112 | 4,130 | -6 | -0.2 | 1,572,900 |
| 6/6 | 4,156 | 4,183 | 4,115 | 4,136 | -49 | -1.2 | 2,580,400 |
| 6/5 | 4,277 | 4,277 | 4,178 | 4,185 | -101 | -2.4 | 1,782,000 |
| 6/4 | 4,175 | 4,296 | 4,171 | 4,286 | +45 | +1.1 | 2,042,300 |
| 6/3 | 4,212 | 4,263 | 4,193 | 4,241 | +66 | +1.6 | 1,793,600 |
| 5/31 | 4,090 | 4,175 | 4,073 | 4,175 | +119 | +2.9 | 8,118,100 |
| 5/30 | 4,047 | 4,062 | 4,007 | 4,056 | -8 | -0.2 | 1,888,900 |
| 5/29 | 4,122 | 4,128 | 4,053 | 4,064 | -86 | -2.1 | 1,939,700 |
| 5/28 | 4,147 | 4,176 | 4,121 | 4,150 | -2 | -0.1 | 1,148,000 |
| 5/27 | 4,154 | 4,154 | 4,101 | 4,152 | -2 | -0.1 | 1,267,700 |
| 5/24 | 4,077 | 4,158 | 4,076 | 4,154 | -15 | -0.4 | 1,601,400 |
| 5/23 | 4,185 | 4,190 | 4,133 | 4,169 | -21 | -0.5 | 1,353,700 |
| 5/22 | 4,198 | 4,222 | 4,177 | 4,190 | +29 | +0.7 | 2,491,200 |
| 5/21 | 4,131 | 4,194 | 4,124 | 4,161 | +49 | +1.2 | 2,075,200 |
| 5/20 | 4,112 | 4,151 | 4,085 | 4,112 | -1 | +0.0 | 1,846,800 |
| 5/17 | 4,075 | 4,113 | 4,063 | 4,113 | -17 | -0.4 | 1,561,100 |
| 5/16 | 4,124 | 4,140 | 4,069 | 4,130 | +23 | +0.6 | 1,764,700 |
| 5/15 | 4,204 | 4,209 | 4,105 | 4,107 | -58 | -1.4 | 1,643,400 |
| 5/14 | 4,168 | 4,197 | 4,108 | 4,165 | +28 | +0.7 | 2,494,500 |
| 5/13 | 4,090 | 4,189 | 4,064 | 4,137 | -138 | -3.2 | 3,559,700 |
| 5/10 | 4,379 | 4,438 | 4,263 | 4,275 | -60 | -1.4 | 2,485,200 |
| 5/9 | 4,360 | 4,390 | 4,335 | 4,335 | +37 | +0.9 | 1,453,600 |
| 5/8 | 4,382 | 4,386 | 4,284 | 4,298 | -95 | -2.2 | 1,750,800 |
▶︎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
