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
4,677.8
円
取引時間外
(15:24)
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 | 4,646 | 4,666 | -192 | -4.0 | 6,319,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/06 | 1,001 | 1,133 | 978 | 1,127 | +127 | +12.7 | 48,545,000 |
| 12/05 | 1,028 | 1,036 | 967 | 1,000 | -34 | -3.3 | 43,984,000 |
| 12/04 | 1,101 | 1,105 | 1,026 | 1,034 | -60 | -5.5 | 35,294,000 |
| 12/03 | 1,049 | 1,130 | 1,033 | 1,094 | +45 | +4.3 | 45,755,000 |
| 12/02 | 964 | 1,063 | 945 | 1,049 | +86 | +8.9 | 43,109,000 |
| 12/01 | 929 | 980 | 916 | 963 | +45 | +4.9 | 26,895,000 |
| 11/12 | 934 | 951 | 902 | 918 | +2 | +0.2 | 35,807,000 |
| 11/11 | 977 | 986 | 909 | 916 | -69 | -7.0 | 32,260,000 |
| 11/10 | 985 | 1,016 | 971 | 985 | -19 | -1.9 | 31,724,000 |
| 11/09 | 949 | 1,010 | 921 | 1,004 | +60 | +6.4 | 42,729,000 |
| 11/08 | 1,034 | 1,050 | 881 | 944 | -91 | -8.8 | 64,318,000 |
| 11/07 | 1,023 | 1,065 | 1,001 | 1,035 | +24 | +2.4 | 36,625,000 |
| 11/06 | 985 | 1,045 | 957 | 1,011 | +19 | +1.9 | 63,624,000 |
| 11/05 | 976 | 1,011 | 960 | 992 | +19 | +2.0 | 46,193,000 |
| 11/04 | 1,023 | 1,036 | 907 | 973 | -49 | -4.8 | 76,552,000 |
| 11/03 | 1,051 | 1,130 | 912 | 1,022 | -24 | -2.3 | 99,561,000 |
| 11/02 | 1,001 | 1,054 | 996 | 1,046 | +45 | +4.5 | 40,768,000 |
| 11/01 | 1,005 | 1,044 | 993 | 1,001 | +3 | +0.3 | 40,707,000 |
| 10/12 | 941 | 1,018 | 935 | 998 | +53 | +5.6 | 50,073,000 |
| 10/11 | 868 | 968 | 857 | 945 | +76 | +8.8 | 49,398,000 |
| 10/10 | 853 | 931 | 835 | 869 | +29 | +3.5 | 48,689,000 |
| 10/09 | 792 | 879 | 789 | 840 | +52 | +6.6 | 48,633,000 |
| 10/08 | 861 | 870 | 787 | 788 | -64 | -7.5 | 46,702,000 |
| 10/07 | 805 | 877 | 779 | 852 | +47 | +5.8 | 42,825,000 |
| 10/06 | 871 | 891 | 796 | 805 | -65 | -7.5 | 50,218,000 |
| 10/05 | 983 | 994 | 827 | 870 | -143 | -14.1 | 73,709,000 |
| 10/04 | 1,066 | 1,093 | 982 | 1,013 | -42 | -4.0 | 38,013,000 |
| 10/03 | 944 | 1,066 | 944 | 1,055 | +103 | +10.8 | 45,068,000 |
| 10/02 | 960 | 1,003 | 935 | 952 | -2 | -0.2 | 35,721,000 |
| 10/01 | 1,004 | 1,092 | 948 | 954 | -40 | -4.0 | 49,058,000 |
▶︎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
