！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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 4,321 | 4,718 | 4,172 | 4,437 | +165 | +3.9 | 145,483,700 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 3,038 | 4,416 | 2,933 | 4,272 | +1,233 | +40.6 | 382,866,600 |
| 2022 | 3,329 | 3,477 | 2,907 | 3,039 | -269 | -8.1 | 372,930,500 |
| 2021 | 3,087 | 3,900 | 2,911 | 3,308 | +244 | +8.0 | 372,187,800 |
| 2020 | 3,356 | 3,647 | 2,230 | 3,064 | -326 | -9.6 | 495,456,200 |
| 2019 | 3,428 | 3,819 | 2,840 | 3,390 | -108 | -3.1 | 435,163,900 |
| 2018 | 4,397 | 4,594 | 3,119 | 3,498 | -829 | -19.2 | 421,357,700 |
| 2017 | 3,242 | 4,435 | 2,981 | 4,327 | +1,131 | +35.4 | 396,223,800 |
| 2016 | 3,500 | 3,654 | 2,500 | 3,196 | -307 | -8.8 | 541,586,800 |
| 2015 | 2,304 | 3,615 | 2,119 | 3,503 | +1,210 | +52.8 | 536,207,100 |
| 2014 | 2,035 | 2,370 | 1,592 | 2,293 | +258 | +12.7 | 601,738,700 |
| 2013 | 1,519 | 2,330 | 1,471 | 2,035 | +556 | +37.6 | 774,089,000 |
| 2012 | 929 | 1,491 | 916 | 1,479 | +561 | +61.1 | 469,027,000 |
| 2011 | 1,005 | 1,130 | 881 | 918 | -80 | -8.0 | 610,868,000 |
| 2010 | 1,004 | 1,093 | 779 | 998 | +4 | +0.4 | 578,107,000 |
| 2009 | 890 | 1,070 | 603 | 994 | +129 | +14.9 | 603,330,000 |
| 2008 | 1,403 | 1,507 | 612 | 865 | -578 | -40.1 | 939,340,000 |
| 2007 | 2,090 | 2,260 | 1,251 | 1,443 | -627 | -30.3 | 760,831,000 |
| 2006 | 1,814 | 2,205 | 1,601 | 2,070 | +226 | +12.3 | 551,684,000 |
| 2005 | 1,165 | 1,868 | 1,132 | 1,844 | +679 | +58.3 | 436,505,000 |
| 2004 | 1,150 | 1,434 | 980 | 1,165 | +25 | +2.2 | 522,245,000 |
| 2003 | 678 | 1,240 | 620 | 1,140 | +472 | +70.7 | 470,540,000 |
| 2002 | 758 | 918 | 600 | 668 | -80 | -10.7 | 300,299,000 |
| 2001 | 730 | 1,053 | 670 | 748 | +38 | +5.4 | 291,689,000 |
| 2000 | 761 | 950 | 640 | 710 | -50 | -6.6 | 273,647,000 |
| 1999 | 1,175 | 1,537 | 760 | 760 | -443 | -36.8 | 254,672,000 |
| 1998 | 685 | 1,480 | 633 | 1,203 | +513 | +74.4 | 263,938,000 |
| 1997 | 1,510 | 1,510 | 588 | 690 | -800 | -53.7 | 193,514,000 |
| 1996 | 1,740 | 1,740 | 1,430 | 1,490 | -210 | -12.4 | 166,377,000 |
| 1995 | 1,420 | 1,750 | 1,280 | 1,700 | +290 | +20.6 | 212,309,000 |
| 1994 | 1,500 | 1,710 | 1,310 | 1,410 | -90 | -6.0 | 145,310,000 |
▶︎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