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
取引時間外
(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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 4,700 | 4,809 | 4,682 | 4,769 | +64 | +1.4 | 12,909,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 3,683 | 3,843 | 3,552 | 3,751 | +12 | +0.3 | 22,706,200 |
| 21/09 | 3,391 | 3,900 | 3,371 | 3,739 | +383 | +11.4 | 36,096,300 |
| 21/08 | 3,379 | 3,465 | 3,205 | 3,356 | +11 | +0.3 | 27,351,300 |
| 21/07 | 3,371 | 3,488 | 3,254 | 3,345 | +10 | +0.3 | 29,238,700 |
| 21/06 | 3,220 | 3,399 | 3,108 | 3,335 | +129 | +4.0 | 31,754,700 |
| 21/05 | 3,275 | 3,435 | 3,095 | 3,206 | -29 | -0.9 | 34,460,800 |
| 21/04 | 3,275 | 3,432 | 3,151 | 3,235 | -6 | -0.2 | 27,367,800 |
| 21/03 | 3,073 | 3,499 | 3,055 | 3,241 | +238 | +7.9 | 40,139,700 |
| 21/02 | 2,958 | 3,407 | 2,956 | 3,003 | +39 | +1.3 | 30,569,500 |
| 21/01 | 3,087 | 3,176 | 2,911 | 2,964 | -100 | -3.3 | 30,461,900 |
| 20/12 | 3,230 | 3,336 | 2,946 | 3,064 | -136 | -4.3 | 34,277,700 |
| 20/11 | 2,764 | 3,552 | 2,763 | 3,200 | +465 | +17.0 | 49,124,600 |
| 20/10 | 2,747 | 2,946 | 2,732 | 2,735 | +38 | +1.4 | 28,174,100 |
| 20/09 | 2,796 | 3,024 | 2,697 | 2,697 | -143 | -5.0 | 34,967,700 |
| 20/08 | 2,350 | 2,885 | 2,349 | 2,840 | +508 | +21.8 | 42,657,000 |
| 20/07 | 2,519 | 2,687 | 2,332 | 2,332 | -210 | -8.3 | 49,283,600 |
| 20/06 | 2,670 | 2,998 | 2,475 | 2,542 | -132 | -4.9 | 52,836,400 |
| 20/05 | 2,725 | 2,793 | 2,373 | 2,674 | -83 | -3.0 | 47,204,300 |
| 20/04 | 2,599 | 2,791 | 2,338 | 2,757 | +80 | +3.0 | 39,069,700 |
| 20/03 | 2,929 | 3,068 | 2,230 | 2,677 | -302 | -10.1 | 61,640,300 |
| 20/02 | 3,432 | 3,647 | 2,932 | 2,979 | -482 | -13.9 | 31,396,600 |
| 20/01 | 3,356 | 3,578 | 3,353 | 3,461 | +71 | +2.1 | 24,824,200 |
| 19/12 | 3,371 | 3,469 | 3,341 | 3,390 | +41 | +1.2 | 31,188,000 |
▶︎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
