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
4,831
円
(11:26)
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 |
|---|---|
| 4,905 (24/12/27) | 3,633 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 4,905 (24/12/27) | 2,933 (23/01/16) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/01 | 4,903 | 4,903 | 4,813 | 4,826 | -32 | -0.7 | 578,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/12 | 3,371 | 3,469 | 3,341 | 3,390 | +41 | +1.2 | 31,188,000 |
| 19/11 | 3,686 | 3,819 | 3,270 | 3,349 | -386 | -10.3 | 41,974,000 |
| 19/10 | 3,545 | 3,758 | 3,447 | 3,735 | +229 | +6.5 | 28,159,700 |
| 19/09 | 3,315 | 3,697 | 3,286 | 3,506 | +174 | +5.2 | 31,028,400 |
| 19/08 | 3,088 | 3,362 | 2,874 | 3,332 | +221 | +7.1 | 32,746,900 |
| 19/07 | 3,199 | 3,326 | 3,056 | 3,111 | -30 | -1.0 | 29,800,800 |
| 19/06 | 3,199 | 3,412 | 3,090 | 3,141 | -110 | -3.4 | 34,192,900 |
| 19/05 | 3,099 | 3,396 | 2,932 | 3,251 | +140 | +4.5 | 42,255,100 |
| 19/04 | 3,560 | 3,639 | 2,840 | 3,111 | -408 | -11.6 | 62,158,900 |
| 19/03 | 3,445 | 3,601 | 3,383 | 3,519 | +74 | +2.2 | 41,163,100 |
| 19/02 | 3,528 | 3,550 | 3,271 | 3,445 | -82 | -2.3 | 35,524,700 |
| 19/01 | 3,428 | 3,699 | 3,380 | 3,527 | +29 | +0.8 | 24,971,400 |
| 18/12 | 3,657 | 3,676 | 3,270 | 3,498 | -77 | -2.2 | 35,779,600 |
| 18/11 | 3,409 | 3,603 | 3,304 | 3,575 | +166 | +4.9 | 46,110,300 |
| 18/10 | 3,367 | 3,518 | 3,213 | 3,409 | +41 | +1.2 | 50,603,800 |
| 18/09 | 3,370 | 3,432 | 3,119 | 3,368 | -21 | -0.6 | 41,869,700 |
| 18/08 | 4,040 | 4,084 | 3,355 | 3,389 | -679 | -16.7 | 37,444,200 |
| 18/07 | 3,781 | 4,081 | 3,716 | 4,068 | +292 | +7.7 | 27,231,800 |
| 18/06 | 3,936 | 4,127 | 3,641 | 3,776 | -171 | -4.3 | 29,287,700 |
| 18/05 | 4,029 | 4,293 | 3,907 | 3,947 | -63 | -1.6 | 28,401,900 |
| 18/04 | 4,089 | 4,160 | 3,957 | 4,010 | -90 | -2.2 | 26,587,900 |
| 18/03 | 3,925 | 4,150 | 3,782 | 4,100 | +123 | +3.1 | 37,442,900 |
| 18/02 | 4,305 | 4,386 | 3,827 | 3,977 | -328 | -7.6 | 32,995,400 |
| 18/01 | 4,397 | 4,594 | 4,300 | 4,305 | -22 | -0.5 | 27,602,500 |
| 17/12 | 4,160 | 4,429 | 4,098 | 4,327 | +213 | +5.2 | 25,896,300 |
| 17/11 | 4,160 | 4,435 | 3,936 | 4,114 | -26 | -0.6 | 36,721,600 |
| 17/10 | 3,902 | 4,188 | 3,864 | 4,140 | +255 | +6.6 | 28,311,300 |
| 17/09 | 3,821 | 3,943 | 3,665 | 3,885 | +38 | +1.0 | 31,887,000 |
| 17/08 | 3,849 | 3,989 | 3,746 | 3,847 | -2 | -0.1 | 29,069,600 |
| 17/07 | 3,834 | 3,918 | 3,760 | 3,849 | +11 | +0.3 | 24,702,900 |
▶︎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
