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) |
|---|---|---|---|---|---|---|---|
| 12/19 | 4,132 | 4,138 | 4,052 | 4,124 | -23 | -0.6 | 1,479,300 |
| 12/18 | 4,157 | 4,186 | 4,076 | 4,147 | -80 | -1.9 | 1,488,200 |
| 12/15 | 4,168 | 4,240 | 4,168 | 4,227 | +30 | +0.7 | 2,066,500 |
| 12/14 | 4,232 | 4,244 | 4,151 | 4,197 | -71 | -1.7 | 1,443,100 |
| 12/13 | 4,376 | 4,387 | 4,255 | 4,268 | -74 | -1.7 | 975,100 |
| 12/12 | 4,372 | 4,397 | 4,335 | 4,342 | +28 | +0.7 | 1,553,900 |
| 12/11 | 4,252 | 4,324 | 4,230 | 4,314 | +71 | +1.7 | 1,234,100 |
| 12/8 | 4,341 | 4,372 | 4,235 | 4,243 | -157 | -3.6 | 2,499,300 |
| 12/7 | 4,395 | 4,416 | 4,375 | 4,400 | +1 | +0.0 | 1,952,400 |
| 12/6 | 4,299 | 4,400 | 4,286 | 4,399 | +97 | +2.3 | 2,030,100 |
| 12/5 | 4,286 | 4,307 | 4,276 | 4,302 | +23 | +0.5 | 1,747,300 |
| 12/4 | 4,244 | 4,309 | 4,227 | 4,279 | +43 | +1.0 | 1,848,300 |
| 12/1 | 4,250 | 4,263 | 4,221 | 4,236 | +37 | +0.9 | 1,274,100 |
| 11/30 | 4,168 | 4,217 | 4,162 | 4,199 | +37 | +0.9 | 4,485,600 |
| 11/29 | 4,140 | 4,169 | 4,108 | 4,162 | +11 | +0.3 | 1,251,700 |
| 11/28 | 4,202 | 4,214 | 4,131 | 4,151 | -69 | -1.6 | 2,159,400 |
| 11/27 | 4,282 | 4,290 | 4,203 | 4,220 | -69 | -1.6 | 1,492,200 |
| 11/24 | 4,288 | 4,309 | 4,278 | 4,289 | +50 | +1.2 | 1,157,500 |
| 11/22 | 4,200 | 4,272 | 4,191 | 4,239 | +39 | +0.9 | 1,371,900 |
| 11/21 | 4,235 | 4,235 | 4,192 | 4,200 | -44 | -1.0 | 1,471,200 |
| 11/20 | 4,266 | 4,298 | 4,232 | 4,244 | -43 | -1.0 | 1,163,400 |
| 11/17 | 4,250 | 4,311 | 4,241 | 4,287 | +64 | +1.5 | 1,380,200 |
| 11/16 | 4,206 | 4,249 | 4,196 | 4,223 | -17 | -0.4 | 886,900 |
| 11/15 | 4,252 | 4,253 | 4,197 | 4,240 | -2 | -0.1 | 1,619,800 |
| 11/14 | 4,269 | 4,269 | 4,203 | 4,242 | +1 | +0.0 | 1,753,500 |
| 11/13 | 4,348 | 4,369 | 4,233 | 4,241 | -73 | -1.7 | 1,768,800 |
| 11/10 | 4,211 | 4,320 | 4,188 | 4,314 | +82 | +1.9 | 2,745,100 |
| 11/9 | 4,193 | 4,238 | 4,158 | 4,232 | +77 | +1.9 | 1,302,200 |
| 11/8 | 4,248 | 4,248 | 4,127 | 4,155 | -48 | -1.1 | 1,029,800 |
| 11/7 | 4,281 | 4,305 | 4,190 | 4,203 | -132 | -3.0 | 1,564,300 |
▶︎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
