！決算発表予定日 2024/05/10
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
4,444
円
(20:52)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,718 (24/01/12) | 3,393 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,718 (24/01/12) | 4,172 (24/04/19) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 4,400 | 4,445 | 4,377 | 4,437 | +87 | +2.0 | 5,402,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 4,400 | 4,445 | 4,377 | 4,437 | +87 | +2.0 | 4,162,500 |
| 4/26 | 4,285 | 4,379 | 4,255 | 4,350 | +130 | +3.1 | 7,559,900 |
| 4/19 | 4,310 | 4,373 | 4,172 | 4,220 | -147 | -3.4 | 8,755,700 |
| 4/12 | 4,478 | 4,521 | 4,333 | 4,367 | -86 | -1.9 | 6,654,200 |
| 4/5 | 4,527 | 4,538 | 4,360 | 4,453 | -75 | -1.7 | 6,780,600 |
| 3/29 | 4,611 | 4,611 | 4,468 | 4,528 | -83 | -1.8 | 8,330,400 |
| 3/22 | 4,384 | 4,611 | 4,362 | 4,611 | +249 | +5.7 | 6,943,200 |
| 3/15 | 4,364 | 4,370 | 4,203 | 4,362 | -52 | -1.2 | 10,547,500 |
| 3/8 | 4,390 | 4,430 | 4,302 | 4,414 | +32 | +0.7 | 9,692,900 |
| 3/1 | 4,393 | 4,422 | 4,270 | 4,382 | -11 | -0.3 | 9,717,100 |
| 2/22 | 4,318 | 4,423 | 4,297 | 4,393 | +39 | +0.9 | 5,824,100 |
| 2/16 | 4,388 | 4,419 | 4,276 | 4,354 | +19 | +0.4 | 8,285,900 |
| 2/9 | 4,433 | 4,463 | 4,300 | 4,335 | -98 | -2.2 | 9,498,800 |
| 2/2 | 4,471 | 4,585 | 4,427 | 4,433 | -61 | -1.4 | 6,865,200 |
| 1/26 | 4,528 | 4,619 | 4,450 | 4,494 | +36 | +0.8 | 8,653,000 |
| 1/19 | 4,540 | 4,578 | 4,372 | 4,458 | -95 | -2.1 | 12,538,900 |
| 1/12 | 4,500 | 4,718 | 4,475 | 4,553 | +92 | +2.1 | 9,882,300 |
| 1/5 | 4,321 | 4,483 | 4,260 | 4,461 | +189 | +4.4 | 3,551,800 |
| 12/29 | 4,221 | 4,272 | 4,138 | 4,272 | +121 | +2.9 | 4,651,300 |
| 12/22 | 4,157 | 4,186 | 4,052 | 4,151 | -76 | -1.8 | 6,149,700 |
| 12/15 | 4,252 | 4,397 | 4,151 | 4,227 | -16 | -0.4 | 7,272,700 |
| 12/8 | 4,244 | 4,416 | 4,227 | 4,243 | +7 | +0.2 | 10,077,400 |
| 12/1 | 4,282 | 4,290 | 4,108 | 4,236 | -53 | -1.2 | 10,663,000 |
| 11/24 | 4,266 | 4,309 | 4,191 | 4,289 | +2 | +0.1 | 5,164,000 |
| 11/17 | 4,348 | 4,369 | 4,196 | 4,287 | -27 | -0.6 | 7,409,200 |
| 11/10 | 4,316 | 4,351 | 4,127 | 4,314 | +68 | +1.6 | 8,639,600 |
| 11/2 | 4,047 | 4,318 | 4,036 | 4,246 | +164 | +4.0 | 6,372,500 |
| 10/27 | 3,952 | 4,118 | 3,898 | 4,082 | +100 | +2.5 | 7,348,300 |
| 10/20 | 3,979 | 4,014 | 3,899 | 3,982 | -30 | -0.8 | 6,683,100 |
| 10/13 | 4,026 | 4,147 | 3,995 | 4,012 | +14 | +0.4 | 5,687,300 |
▶︎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