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 | 4,738 | 4,765 | -93 | -1.9 | 6,440,900 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
14/12 | 2,251 | 2,370 | 2,113 | 2,293 | +33 | +1.5 | 41,582,900 |
14/11 | 2,200 | 2,310 | 2,121 | 2,260 | +177 | +8.5 | 55,497,500 |
14/10 | 1,976 | 2,094 | 1,805 | 2,083 | +116 | +5.9 | 61,867,200 |
14/09 | 1,995 | 2,035 | 1,840 | 1,967 | 0 | 0.0 | 56,237,600 |
14/08 | 2,101 | 2,110 | 1,920 | 1,967 | -144 | -6.8 | 48,344,500 |
14/07 | 2,100 | 2,180 | 2,079 | 2,111 | +11 | +0.5 | 38,612,000 |
14/06 | 1,931 | 2,106 | 1,923 | 2,100 | +195 | +10.2 | 40,861,000 |
14/05 | 1,737 | 1,927 | 1,706 | 1,905 | +182 | +10.6 | 48,301,000 |
14/04 | 1,748 | 1,812 | 1,673 | 1,723 | -28 | -1.6 | 47,382,000 |
14/03 | 1,840 | 1,955 | 1,592 | 1,751 | -95 | -5.2 | 64,657,000 |
14/02 | 1,969 | 1,972 | 1,771 | 1,846 | -118 | -6.0 | 48,920,000 |
14/01 | 2,035 | 2,080 | 1,911 | 1,964 | -71 | -3.5 | 49,476,000 |
13/12 | 1,990 | 2,055 | 1,901 | 2,035 | +45 | +2.3 | 47,633,000 |
13/11 | 1,960 | 1,990 | 1,835 | 1,990 | +29 | +1.5 | 61,251,000 |
13/10 | 1,862 | 1,969 | 1,706 | 1,961 | +113 | +6.1 | 59,925,000 |
13/09 | 1,769 | 1,929 | 1,764 | 1,848 | +78 | +4.4 | 57,292,000 |
13/08 | 1,799 | 1,864 | 1,706 | 1,770 | -33 | -1.8 | 68,199,000 |
13/07 | 1,881 | 2,006 | 1,750 | 1,803 | -48 | -2.6 | 103,289,000 |
13/06 | 1,930 | 1,956 | 1,704 | 1,851 | -80 | -4.1 | 68,870,000 |
13/05 | 2,180 | 2,330 | 1,879 | 1,931 | -271 | -12.3 | 75,790,000 |
13/04 | 1,819 | 2,240 | 1,695 | 2,202 | +382 | +21.0 | 77,603,000 |
13/03 | 1,697 | 1,899 | 1,688 | 1,820 | +118 | +6.9 | 60,085,000 |
13/02 | 1,679 | 1,720 | 1,580 | 1,702 | +23 | +1.4 | 47,831,000 |
13/01 | 1,519 | 1,696 | 1,471 | 1,679 | +200 | +13.5 | 46,321,000 |
12/12 | 1,266 | 1,491 | 1,263 | 1,479 | +219 | +17.4 | 43,948,000 |
12/11 | 1,200 | 1,273 | 1,154 | 1,260 | +51 | +4.2 | 32,593,000 |
12/10 | 1,137 | 1,216 | 1,116 | 1,209 | +76 | +6.7 | 37,624,000 |
12/09 | 1,097 | 1,155 | 1,069 | 1,133 | +43 | +3.9 | 32,048,000 |
12/08 | 1,100 | 1,149 | 1,076 | 1,090 | -28 | -2.5 | 38,848,000 |
12/07 | 1,137 | 1,156 | 1,067 | 1,118 | -9 | -0.8 | 40,384,000 |
▶︎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