！決算発表予定日 2024/05/10
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
4,444
円
(20:52)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,718 (24/01/12) | 3,393 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,718 (24/01/12) | 4,172 (24/04/19) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 4,419 | 4,438 | 4,381 | 4,437 | -3 | -0.1 | 3,557,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 4,527 | 4,538 | 4,172 | 4,440 | -88 | -1.9 | 31,594,800 |
| 24/03 | 4,345 | 4,611 | 4,203 | 4,528 | +198 | +4.6 | 36,977,000 |
| 24/02 | 4,489 | 4,514 | 4,270 | 4,330 | -254 | -5.5 | 34,917,500 |
| 24/01 | 4,321 | 4,718 | 4,260 | 4,584 | +312 | +7.3 | 38,436,600 |
| 23/12 | 4,250 | 4,416 | 4,052 | 4,272 | +73 | +1.7 | 29,425,200 |
| 23/11 | 4,210 | 4,369 | 4,108 | 4,199 | +72 | +1.7 | 33,857,000 |
| 23/10 | 4,025 | 4,148 | 3,854 | 4,127 | +112 | +2.8 | 29,472,800 |
| 23/09 | 4,047 | 4,259 | 3,987 | 4,015 | -33 | -0.8 | 31,092,400 |
| 23/08 | 3,877 | 4,061 | 3,740 | 4,048 | +186 | +4.8 | 29,938,200 |
| 23/07 | 3,815 | 3,889 | 3,612 | 3,862 | +70 | +1.9 | 24,771,100 |
| 23/06 | 3,606 | 3,885 | 3,561 | 3,792 | +150 | +4.1 | 40,102,000 |
| 23/05 | 3,468 | 3,642 | 3,393 | 3,642 | +185 | +5.4 | 41,741,400 |
| 23/04 | 3,134 | 3,468 | 3,080 | 3,457 | +343 | +11.0 | 29,394,900 |
| 23/03 | 3,119 | 3,255 | 3,036 | 3,114 | -29 | -0.9 | 34,567,700 |
| 23/02 | 3,140 | 3,151 | 3,012 | 3,143 | +32 | +1.0 | 27,461,900 |
| 23/01 | 3,038 | 3,133 | 2,933 | 3,111 | +72 | +2.4 | 31,042,000 |
| 22/12 | 3,157 | 3,206 | 2,999 | 3,039 | -120 | -3.8 | 29,783,500 |
| 22/11 | 3,019 | 3,250 | 2,981 | 3,159 | +147 | +4.9 | 31,483,300 |
| 22/10 | 2,937 | 3,052 | 2,907 | 3,012 | +69 | +2.3 | 30,075,500 |
| 22/09 | 3,113 | 3,159 | 2,914 | 2,943 | -193 | -6.2 | 34,430,800 |
| 22/08 | 3,295 | 3,320 | 2,973 | 3,136 | -157 | -4.8 | 28,346,300 |
| 22/07 | 3,171 | 3,313 | 3,115 | 3,293 | +131 | +4.1 | 27,061,200 |
| 22/06 | 3,149 | 3,199 | 2,997 | 3,162 | +57 | +1.8 | 33,976,300 |
| 22/05 | 3,131 | 3,237 | 2,956 | 3,105 | -38 | -1.2 | 37,345,000 |
| 22/04 | 3,180 | 3,239 | 2,946 | 3,143 | -58 | -1.8 | 34,218,600 |
| 22/03 | 3,308 | 3,373 | 3,037 | 3,201 | -68 | -2.1 | 36,624,900 |
| 22/02 | 3,311 | 3,467 | 3,207 | 3,269 | -66 | -2.0 | 23,561,200 |
| 22/01 | 3,329 | 3,477 | 3,254 | 3,335 | +27 | +0.8 | 26,023,900 |
| 21/12 | 3,300 | 3,437 | 3,238 | 3,308 | -8 | -0.2 | 27,726,800 |
| 21/11 | 3,760 | 3,778 | 3,292 | 3,316 | -435 | -11.6 | 34,314,100 |
▶︎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