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 |
|---|---|
| 4,905 (24/12/27) | 3,633 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 4,905 (24/12/27) | 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) |
|---|---|---|---|---|---|---|---|
| 25/01 | 4,903 | 4,903 | 4,788 | 4,825 | -33 | -0.7 | 4,257,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 17/06 | 3,616 | 3,860 | 3,551 | 3,838 | +219 | +6.1 | 37,776,900 |
| 17/05 | 3,285 | 3,692 | 3,244 | 3,619 | +308 | +9.3 | 40,666,900 |
| 17/04 | 3,207 | 3,359 | 3,096 | 3,311 | +115 | +3.6 | 37,174,700 |
| 17/03 | 3,111 | 3,309 | 3,092 | 3,196 | +112 | +3.6 | 38,281,900 |
| 17/02 | 3,041 | 3,198 | 2,981 | 3,084 | +20 | +0.7 | 31,299,000 |
| 17/01 | 3,242 | 3,367 | 3,041 | 3,064 | -132 | -4.1 | 34,435,700 |
| 16/12 | 3,296 | 3,347 | 3,166 | 3,196 | -56 | -1.7 | 39,208,000 |
| 16/11 | 2,885 | 3,284 | 2,630 | 3,252 | +366 | +12.7 | 44,110,000 |
| 16/10 | 2,761 | 2,907 | 2,622 | 2,886 | +131 | +4.8 | 33,973,500 |
| 16/09 | 2,671 | 2,827 | 2,638 | 2,755 | +84 | +3.1 | 33,250,300 |
| 16/08 | 2,857 | 2,884 | 2,500 | 2,671 | -228 | -7.9 | 51,708,000 |
| 16/07 | 3,007 | 3,032 | 2,753 | 2,899 | -83 | -2.8 | 43,027,100 |
| 16/06 | 3,150 | 3,231 | 2,734 | 2,982 | -235 | -7.3 | 44,089,800 |
| 16/05 | 2,843 | 3,302 | 2,836 | 3,217 | +254 | +8.6 | 38,651,800 |
| 16/04 | 3,165 | 3,191 | 2,859 | 2,963 | -203 | -6.4 | 47,679,100 |
| 16/03 | 3,066 | 3,300 | 2,995 | 3,166 | +76 | +2.5 | 51,071,000 |
| 16/02 | 3,486 | 3,654 | 2,736 | 3,090 | -270 | -8.0 | 64,434,000 |
| 16/01 | 3,500 | 3,506 | 2,817 | 3,360 | -143 | -4.1 | 50,384,200 |
| 15/12 | 3,422 | 3,550 | 3,196 | 3,503 | +74 | +2.2 | 42,157,000 |
| 15/11 | 3,166 | 3,615 | 2,975 | 3,429 | +233 | +7.3 | 43,728,400 |
| 15/10 | 3,000 | 3,237 | 2,957 | 3,196 | +249 | +8.5 | 41,396,100 |
| 15/09 | 2,966 | 3,108 | 2,662 | 2,947 | -34 | -1.1 | 49,687,500 |
| 15/08 | 3,074 | 3,362 | 2,706 | 2,981 | -106 | -3.4 | 48,934,600 |
| 15/07 | 2,887 | 3,147 | 2,750 | 3,087 | +234 | +8.2 | 36,724,300 |
| 15/06 | 2,973 | 3,023 | 2,825 | 2,853 | -134 | -4.5 | 40,497,500 |
| 15/05 | 2,670 | 3,041 | 2,615 | 2,987 | +309 | +11.5 | 42,706,100 |
| 15/04 | 2,370 | 2,811 | 2,326 | 2,678 | +307 | +13.0 | 62,295,200 |
| 15/03 | 2,376 | 2,467 | 2,287 | 2,371 | +19 | +0.8 | 54,865,600 |
| 15/02 | 2,160 | 2,377 | 2,119 | 2,352 | +166 | +7.6 | 39,633,500 |
| 15/01 | 2,304 | 2,310 | 2,162 | 2,186 | -107 | -4.7 | 33,581,300 |
▶︎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
