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 | 4,618 | 4,625 | -233 | -4.8 | 9,354,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 04/12 | 1,092 | 1,165 | 1,062 | 1,165 | +59 | +5.3 | 37,385,000 |
| 04/11 | 1,076 | 1,165 | 1,072 | 1,106 | +22 | +2.0 | 32,818,000 |
| 04/10 | 1,084 | 1,148 | 1,061 | 1,084 | +7 | +0.7 | 34,644,000 |
| 04/09 | 1,155 | 1,202 | 1,061 | 1,077 | -62 | -5.4 | 37,360,000 |
| 04/08 | 1,151 | 1,170 | 1,060 | 1,139 | -19 | -1.6 | 42,438,000 |
| 04/07 | 1,280 | 1,288 | 1,127 | 1,158 | -108 | -8.5 | 34,884,000 |
| 04/06 | 1,203 | 1,325 | 1,170 | 1,266 | +43 | +3.5 | 38,180,000 |
| 04/05 | 1,242 | 1,259 | 1,089 | 1,223 | -12 | -1.0 | 39,333,000 |
| 04/04 | 1,328 | 1,366 | 1,165 | 1,235 | -93 | -7.0 | 50,776,000 |
| 04/03 | 1,121 | 1,434 | 1,110 | 1,328 | +247 | +22.9 | 83,766,000 |
| 04/02 | 1,046 | 1,095 | 980 | 1,081 | +16 | +1.5 | 45,941,000 |
| 04/01 | 1,150 | 1,160 | 1,015 | 1,065 | -75 | -6.6 | 44,720,000 |
| 03/12 | 1,010 | 1,141 | 1,010 | 1,140 | +100 | +9.6 | 30,931,000 |
| 03/11 | 1,200 | 1,240 | 956 | 1,040 | -146 | -12.3 | 34,261,000 |
| 03/10 | 1,039 | 1,239 | 1,013 | 1,186 | +167 | +16.4 | 44,881,000 |
| 03/09 | 904 | 1,105 | 904 | 1,019 | +110 | +12.1 | 49,750,000 |
| 03/08 | 890 | 950 | 883 | 909 | +39 | +4.5 | 47,001,000 |
| 03/07 | 810 | 920 | 809 | 870 | +44 | +5.3 | 41,678,000 |
| 03/06 | 773 | 830 | 748 | 826 | +64 | +8.4 | 72,359,000 |
| 03/05 | 720 | 777 | 670 | 762 | +42 | +5.8 | 48,107,000 |
| 03/04 | 678 | 768 | 675 | 720 | +37 | +5.4 | 31,664,000 |
| 03/03 | 675 | 712 | 620 | 683 | +11 | +1.6 | 24,972,000 |
| 03/02 | 668 | 703 | 643 | 672 | +3 | +0.5 | 21,042,000 |
| 03/01 | 678 | 710 | 621 | 669 | +1 | +0.2 | 23,894,000 |
| 02/12 | 665 | 675 | 607 | 668 | +13 | +2.0 | 19,938,000 |
| 02/11 | 666 | 679 | 600 | 655 | -1 | -0.2 | 18,801,000 |
| 02/10 | 727 | 736 | 612 | 656 | -88 | -11.8 | 26,335,000 |
| 02/09 | 700 | 755 | 643 | 744 | +54 | +7.8 | 21,664,000 |
| 02/08 | 738 | 780 | 678 | 690 | -41 | -5.6 | 21,218,000 |
| 02/07 | 748 | 867 | 701 | 731 | -2 | -0.3 | 38,543,000 |
▶︎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
