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) |
|---|---|---|---|---|---|---|---|
| 12/12 | 4,800 | 4,834 | 4,788 | 4,805 | +36 | +0.8 | 1,533,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 2/1 | 4,489 | 4,500 | 4,471 | 4,487 | -97 | -2.1 | 1,572,500 |
| 1/31 | 4,494 | 4,585 | 4,491 | 4,584 | +95 | +2.1 | 1,662,200 |
| 1/30 | 4,531 | 4,548 | 4,476 | 4,489 | -27 | -0.6 | 1,119,000 |
| 1/29 | 4,471 | 4,532 | 4,471 | 4,516 | +22 | +0.5 | 1,029,400 |
| 1/26 | 4,500 | 4,505 | 4,450 | 4,494 | -18 | -0.4 | 1,140,000 |
| 1/25 | 4,530 | 4,548 | 4,480 | 4,512 | +23 | +0.5 | 1,422,200 |
| 1/24 | 4,555 | 4,568 | 4,480 | 4,489 | -101 | -2.2 | 1,630,700 |
| 1/23 | 4,573 | 4,619 | 4,560 | 4,590 | -24 | -0.5 | 1,528,100 |
| 1/22 | 4,528 | 4,614 | 4,481 | 4,614 | +156 | +3.5 | 2,932,000 |
| 1/19 | 4,439 | 4,475 | 4,420 | 4,458 | +78 | +1.8 | 2,422,700 |
| 1/18 | 4,403 | 4,432 | 4,372 | 4,380 | -30 | -0.7 | 1,810,800 |
| 1/17 | 4,529 | 4,540 | 4,392 | 4,410 | -76 | -1.7 | 3,261,700 |
| 1/16 | 4,562 | 4,571 | 4,485 | 4,486 | -81 | -1.8 | 2,154,000 |
| 1/15 | 4,540 | 4,578 | 4,535 | 4,567 | +14 | +0.3 | 2,889,700 |
| 1/12 | 4,715 | 4,718 | 4,533 | 4,553 | -102 | -2.2 | 4,415,800 |
| 1/11 | 4,645 | 4,682 | 4,602 | 4,655 | +118 | +2.6 | 2,061,000 |
| 1/10 | 4,500 | 4,550 | 4,475 | 4,537 | +12 | +0.3 | 1,656,100 |
| 1/9 | 4,500 | 4,547 | 4,486 | 4,525 | +64 | +1.4 | 1,749,400 |
| 1/5 | 4,385 | 4,483 | 4,367 | 4,461 | +119 | +2.7 | 1,829,500 |
| 1/4 | 4,321 | 4,342 | 4,260 | 4,342 | +70 | +1.6 | 1,722,300 |
| 12/29 | 4,222 | 4,272 | 4,215 | 4,272 | +45 | +1.1 | 1,403,400 |
| 12/28 | 4,210 | 4,242 | 4,206 | 4,227 | -1 | +0.0 | 528,400 |
| 12/27 | 4,201 | 4,240 | 4,193 | 4,228 | +47 | +1.1 | 1,052,400 |
| 12/26 | 4,170 | 4,198 | 4,138 | 4,181 | +20 | +0.5 | 728,100 |
| 12/25 | 4,221 | 4,223 | 4,147 | 4,161 | +10 | +0.2 | 939,000 |
| 12/22 | 4,167 | 4,176 | 4,134 | 4,151 | +14 | +0.3 | 830,700 |
| 12/21 | 4,125 | 4,149 | 4,107 | 4,137 | -13 | -0.3 | 917,000 |
| 12/20 | 4,150 | 4,182 | 4,133 | 4,150 | +26 | +0.6 | 1,434,500 |
▶︎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
