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 | 4,646 | 4,666 | -192 | -4.0 | 7,923,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/12 | 863 | 1,017 | 850 | 994 | +125 | +14.4 | 46,793,000 |
| 09/11 | 967 | 973 | 821 | 869 | -116 | -11.8 | 54,769,000 |
| 09/10 | 920 | 1,020 | 858 | 985 | +45 | +4.8 | 56,329,000 |
| 09/09 | 1,024 | 1,036 | 930 | 940 | -97 | -9.4 | 40,661,000 |
| 09/08 | 982 | 1,060 | 955 | 1,037 | +58 | +5.9 | 47,158,000 |
| 09/07 | 1,038 | 1,057 | 896 | 979 | -61 | -5.9 | 47,175,000 |
| 09/06 | 908 | 1,070 | 868 | 1,040 | +134 | +14.8 | 61,625,000 |
| 09/05 | 849 | 954 | 844 | 906 | +47 | +5.5 | 41,829,000 |
| 09/04 | 793 | 910 | 790 | 859 | +67 | +8.5 | 46,538,000 |
| 09/03 | 629 | 858 | 603 | 792 | +143 | +22.0 | 67,976,000 |
| 09/02 | 803 | 844 | 627 | 649 | -170 | -20.8 | 49,538,000 |
| 09/01 | 890 | 921 | 787 | 819 | -46 | -5.3 | 42,939,000 |
| 08/12 | 796 | 867 | 720 | 865 | +69 | +8.7 | 53,514,000 |
| 08/11 | 877 | 907 | 686 | 796 | -61 | -7.1 | 60,550,000 |
| 08/10 | 998 | 1,012 | 612 | 857 | -131 | -13.3 | 89,475,000 |
| 08/09 | 1,075 | 1,111 | 912 | 988 | -92 | -8.5 | 74,410,000 |
| 08/08 | 1,021 | 1,087 | 935 | 1,080 | +55 | +5.4 | 61,327,000 |
| 08/07 | 1,018 | 1,060 | 894 | 1,025 | +27 | +2.7 | 75,040,000 |
| 08/06 | 1,293 | 1,328 | 958 | 998 | -295 | -22.8 | 113,357,000 |
| 08/05 | 1,164 | 1,330 | 1,136 | 1,293 | +122 | +10.4 | 62,015,000 |
| 08/04 | 974 | 1,180 | 957 | 1,171 | +184 | +18.6 | 64,572,000 |
| 08/03 | 1,049 | 1,073 | 881 | 987 | -93 | -8.6 | 93,301,000 |
| 08/02 | 1,471 | 1,495 | 1,038 | 1,080 | -402 | -27.1 | 108,639,000 |
| 08/01 | 1,403 | 1,507 | 1,256 | 1,482 | +39 | +2.7 | 83,140,000 |
| 07/12 | 1,492 | 1,633 | 1,428 | 1,443 | -29 | -2.0 | 62,348,000 |
| 07/11 | 1,606 | 1,653 | 1,251 | 1,472 | -162 | -9.9 | 86,879,000 |
| 07/10 | 1,486 | 1,691 | 1,369 | 1,634 | +135 | +9.0 | 82,774,000 |
| 07/09 | 1,550 | 1,553 | 1,365 | 1,499 | -37 | -2.4 | 57,993,000 |
| 07/08 | 1,556 | 1,730 | 1,480 | 1,536 | -31 | -2.0 | 88,307,000 |
| 07/07 | 1,770 | 1,783 | 1,553 | 1,567 | -195 | -11.1 | 51,168,000 |
▶︎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
