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
4,650.3
円
(11:29)
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 | 4,635 | 4,651 | -207 | -4.3 | 6,902,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/06 | 1,821 | 1,834 | 1,674 | 1,762 | -63 | -3.5 | 67,763,000 |
| 07/05 | 1,892 | 1,960 | 1,779 | 1,825 | -63 | -3.3 | 56,113,000 |
| 07/04 | 1,940 | 2,055 | 1,868 | 1,888 | -45 | -2.3 | 60,760,000 |
| 07/03 | 2,090 | 2,115 | 1,823 | 1,933 | -182 | -8.6 | 74,587,000 |
| 07/02 | 2,080 | 2,260 | 1,963 | 2,115 | +75 | +3.7 | 41,620,000 |
| 07/01 | 2,090 | 2,125 | 2,035 | 2,040 | -30 | -1.5 | 30,519,000 |
| 06/12 | 2,025 | 2,095 | 1,994 | 2,070 | +40 | +2.0 | 34,848,000 |
| 06/11 | 2,090 | 2,110 | 1,890 | 2,030 | -80 | -3.8 | 45,375,000 |
| 06/10 | 2,050 | 2,205 | 2,020 | 2,110 | +65 | +3.2 | 42,005,000 |
| 06/09 | 1,914 | 2,045 | 1,895 | 2,045 | +133 | +7.0 | 53,499,000 |
| 06/08 | 1,872 | 1,992 | 1,832 | 1,912 | +44 | +2.4 | 48,315,000 |
| 06/07 | 1,850 | 1,895 | 1,725 | 1,868 | +38 | +2.1 | 45,491,000 |
| 06/06 | 1,820 | 1,850 | 1,601 | 1,830 | +67 | +3.8 | 58,489,000 |
| 06/05 | 1,957 | 2,090 | 1,745 | 1,763 | -178 | -9.2 | 50,953,000 |
| 06/04 | 2,080 | 2,140 | 1,907 | 1,941 | -99 | -4.9 | 38,817,000 |
| 06/03 | 1,874 | 2,040 | 1,718 | 2,040 | +167 | +8.9 | 48,828,000 |
| 06/02 | 1,950 | 1,968 | 1,728 | 1,873 | -97 | -4.9 | 41,374,000 |
| 06/01 | 1,814 | 2,055 | 1,790 | 1,970 | +126 | +6.8 | 43,690,000 |
| 05/12 | 1,697 | 1,868 | 1,684 | 1,844 | +177 | +10.6 | 40,273,000 |
| 05/11 | 1,583 | 1,701 | 1,535 | 1,667 | +113 | +7.3 | 42,705,000 |
| 05/10 | 1,495 | 1,582 | 1,417 | 1,554 | +69 | +4.7 | 38,978,000 |
| 05/09 | 1,339 | 1,534 | 1,310 | 1,485 | +147 | +11.0 | 48,736,000 |
| 05/08 | 1,264 | 1,354 | 1,207 | 1,338 | +75 | +5.9 | 37,459,000 |
| 05/07 | 1,272 | 1,287 | 1,238 | 1,263 | -8 | -0.6 | 26,353,000 |
| 05/06 | 1,198 | 1,271 | 1,190 | 1,271 | +68 | +5.7 | 33,813,000 |
| 05/05 | 1,175 | 1,213 | 1,143 | 1,203 | +25 | +2.1 | 31,820,000 |
| 05/04 | 1,233 | 1,280 | 1,141 | 1,178 | -54 | -4.4 | 33,838,000 |
| 05/03 | 1,194 | 1,317 | 1,187 | 1,232 | +39 | +3.3 | 44,214,000 |
| 05/02 | 1,190 | 1,207 | 1,154 | 1,193 | -4 | -0.3 | 24,893,000 |
| 05/01 | 1,165 | 1,244 | 1,132 | 1,197 | +32 | +2.8 | 33,423,000 |
▶︎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
