日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

大和ハウス工業(1925)の株価時系列情報

大和ハウス工業(1925)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2016/12/30 3,193 3,210 3,166 3,196 1,396,900
2016/12/29 3,198 3,221 3,183 3,200 2,033,300
2016/12/28 3,188 3,220 3,180 3,202 1,635,800
2016/12/27 3,223 3,258 3,221 3,226 1,211,400
2016/12/26 3,262 3,268 3,231 3,263 1,422,700
2016/12/22 3,259 3,281 3,245 3,272 1,975,300
2016/12/21 3,317 3,318 3,261 3,267 1,945,700
2016/12/20 3,289 3,325 3,272 3,319 1,362,700
2016/12/19 3,293 3,303 3,272 3,292 1,363,700
2016/12/16 3,286 3,303 3,266 3,301 2,040,000
2016/12/15 3,320 3,347 3,233 3,249 2,550,500
2016/12/14 3,308 3,315 3,279 3,286 1,423,000
2016/12/13 3,280 3,309 3,268 3,307 1,371,300
2016/12/12 3,320 3,330 3,261 3,275 1,555,900
2016/12/09 3,277 3,319 3,255 3,307 3,397,300
2016/12/08 3,257 3,269 3,230 3,269 2,125,200
2016/12/07 3,219 3,219 3,183 3,214 1,440,900
2016/12/06 3,246 3,255 3,203 3,207 2,095,700
2016/12/05 3,227 3,238 3,172 3,183 1,999,100
2016/12/02 3,265 3,295 3,231 3,250 2,123,600
2016/12/01 3,296 3,319 3,258 3,272 2,738,000
2016/11/30 3,250 3,278 3,241 3,252 3,189,700
2016/11/29 3,250 3,284 3,215 3,225 2,218,200
2016/11/28 3,203 3,250 3,191 3,240 2,197,500
2016/11/25 3,180 3,191 3,153 3,190 2,139,900
2016/11/24 3,100 3,170 3,078 3,163 2,663,900
2016/11/22 3,079 3,098 3,058 3,070 1,554,600
2016/11/21 3,099 3,100 3,078 3,092 1,247,200
2016/11/18 3,100 3,113 3,077 3,079 2,320,400
2016/11/17 3,071 3,089 3,052 3,087 1,961,500
2016/11/16 3,086 3,093 3,052 3,061 1,812,600
2016/11/15 3,068 3,073 3,037 3,057 1,987,300
2016/11/14 3,011 3,066 3,003 3,052 2,043,300
2016/11/11 3,003 3,044 2,985 2,993 3,192,300
2016/11/10 2,930 2,965 2,910 2,954 3,508,900
2016/11/09 2,826 2,885 2,630 2,735 3,506,600
2016/11/08 2,843 2,855 2,826 2,855 1,370,200
2016/11/07 2,830 2,847 2,809 2,845 1,390,800
2016/11/04 2,841 2,848 2,756 2,782 2,467,900
2016/11/02 2,867 2,884 2,834 2,855 1,683,900
2016/11/01 2,886 2,918 2,869 2,914 1,653,300
2016/10/31 2,854 2,887 2,852 2,886 1,603,500
2016/10/28 2,900 2,907 2,866 2,882 2,360,000
2016/10/27 2,890 2,892 2,859 2,868 1,431,300
2016/10/26 2,813 2,857 2,809 2,855 1,526,000
2016/10/25 2,795 2,830 2,786 2,812 1,259,900
2016/10/24 2,782 2,808 2,758 2,798 1,633,200
2016/10/21 2,836 2,838 2,798 2,806 2,003,700
2016/10/20 2,698 2,813 2,694 2,805 3,043,600
2016/10/19 2,664 2,687 2,657 2,684 1,193,400
2016/10/18 2,658 2,674 2,646 2,672 1,199,100
2016/10/17 2,655 2,672 2,643 2,660 1,476,700
2016/10/14 2,626 2,658 2,622 2,655 1,848,400
2016/10/13 2,667 2,674 2,625 2,630 1,862,300
2016/10/12 2,650 2,689 2,645 2,658 1,389,200
2016/10/11 2,669 2,693 2,650 2,672 1,652,600
2016/10/07 2,700 2,701 2,649 2,666 1,842,400
2016/10/06 2,763 2,763 2,703 2,710 2,569,100
2016/10/05 2,793 2,793 2,739 2,753 1,496,700
2016/10/04 2,792 2,805 2,759 2,772 1,430,600
2016/10/03 2,761 2,789 2,742 2,765 1,151,800
2016/09/30 2,728 2,775 2,692 2,756 2,048,100
2016/09/29 2,781 2,794 2,755 2,778 1,102,700
2016/09/28 2,770 2,776 2,732 2,764 1,669,200
2016/09/27 2,770 2,819 2,724 2,817 1,695,600
2016/09/26 2,808 2,827 2,793 2,800 1,436,800
2016/09/23 2,745 2,805 2,733 2,797 2,339,700
2016/09/21 2,672 2,761 2,656 2,758 1,698,900
2016/09/20 2,677 2,708 2,649 2,660 2,133,900
2016/09/16 2,701 2,710 2,668 2,677 2,003,700
2016/09/15 2,737 2,737 2,681 2,692 1,376,900
2016/09/14 2,733 2,763 2,727 2,749 1,310,300
2016/09/13 2,742 2,744 2,703 2,736 1,219,200
2016/09/12 2,733 2,741 2,709 2,738 1,568,200
2016/09/09 2,790 2,800 2,751 2,768 2,532,400
2016/09/08 2,770 2,796 2,755 2,786 1,777,900
2016/09/07 2,748 2,774 2,738 2,767 1,559,600
2016/09/06 2,716 2,765 2,714 2,764 1,005,400
2016/09/05 2,763 2,769 2,729 2,732 1,123,400
2016/09/02 2,726 2,747 2,723 2,744 1,601,500
2016/09/01 2,672 2,720 2,638 2,712 2,046,900
2016/08/31 2,647 2,691 2,637 2,672 2,650,900
2016/08/30 2,641 2,645 2,612 2,629 1,412,700
2016/08/29 2,659 2,689 2,649 2,654 1,662,400
2016/08/26 2,640 2,647 2,600 2,609 2,337,900
2016/08/25 2,666 2,676 2,616 2,640 2,578,700
2016/08/24 2,637 2,647 2,618 2,637 2,098,300
2016/08/23 2,583 2,648 2,583 2,600 3,150,100
2016/08/22 2,540 2,543 2,516 2,536 1,945,300
2016/08/19 2,579 2,582 2,501 2,523 2,564,300
2016/08/18 2,608 2,616 2,541 2,547 3,425,000
2016/08/17 2,670 2,689 2,607 2,642 2,978,700
2016/08/16 2,792 2,792 2,686 2,686 2,817,800
2016/08/15 2,806 2,832 2,789 2,799 1,869,400
2016/08/12 2,850 2,858 2,802 2,808 2,522,900
2016/08/10 2,789 2,821 2,771 2,802 2,424,500
2016/08/09 2,709 2,792 2,693 2,739 3,065,700
2016/08/08 2,700 2,765 2,668 2,764 2,084,900
2016/08/05 2,690 2,713 2,671 2,679 1,460,500
2016/08/04 2,701 2,721 2,653 2,703 2,278,100
2016/08/03 2,753 2,759 2,681 2,695 2,879,700
2016/08/02 2,827 2,844 2,791 2,793 1,834,200
2016/08/01 2,857 2,884 2,793 2,875 1,666,000
2016/07/29 2,929 2,966 2,827 2,899 2,233,800
2016/07/28 2,950 2,966 2,919 2,929 1,412,600
2016/07/27 2,969 3,007 2,952 2,965 2,121,200
2016/07/26 2,965 2,969 2,905 2,923 1,844,700
2016/07/25 2,937 2,985 2,933 2,942 1,600,900
2016/07/22 2,929 2,959 2,916 2,937 1,650,400
2016/07/21 2,978 2,984 2,938 2,962 2,071,100
2016/07/20 2,911 2,929 2,889 2,928 1,892,200
2016/07/19 2,913 2,913 2,835 2,888 3,662,700
2016/07/15 2,970 2,977 2,901 2,905 3,959,100
2016/07/14 2,946 2,993 2,944 2,981 1,839,700
2016/07/13 2,996 2,996 2,924 2,934 2,085,500
2016/07/12 2,843 2,946 2,807 2,911 2,776,000
2016/07/11 2,808 2,889 2,808 2,862 2,187,400
2016/07/08 2,839 2,846 2,754 2,758 3,014,400
2016/07/07 2,922 2,924 2,851 2,861 2,541,500
2016/07/06 2,991 2,991 2,911 2,944 2,101,700
2016/07/05 2,985 3,032 2,975 3,025 1,102,200
2016/07/04 2,988 3,019 2,974 2,995 1,432,500
2016/07/01 3,007 3,008 2,965 2,988 1,497,500
2016/06/30 2,991 3,017 2,981 2,982 2,763,300
2016/06/29 2,979 2,990 2,895 2,935 2,041,500
2016/06/28 2,847 2,940 2,822 2,902 1,945,500
2016/06/27 2,815 2,866 2,810 2,852 2,448,700
2016/06/24 3,010 3,015 2,734 2,769 3,345,900
2016/06/23 2,994 3,017 2,980 3,004 858,400
2016/06/22 3,001 3,009 2,964 2,985 1,101,200
2016/06/21 2,934 3,021 2,929 3,017 1,421,300
2016/06/20 2,969 3,002 2,953 2,981 1,474,400
2016/06/17 2,940 2,969 2,909 2,910 1,912,800
2016/06/16 2,998 3,019 2,899 2,910 2,003,300
2016/06/15 3,001 3,038 2,992 3,001 1,581,000
2016/06/14 3,062 3,084 2,989 3,022 1,756,700
2016/06/13 3,115 3,129 3,062 3,062 1,447,400
2016/06/10 3,216 3,216 3,143 3,179 3,020,800
2016/06/09 3,225 3,231 3,214 3,224 2,166,600
2016/06/08 3,203 3,218 3,178 3,203 1,893,100
2016/06/07 3,109 3,190 3,101 3,162 2,050,100
2016/06/06 3,057 3,107 3,053 3,107 2,107,900
2016/06/03 3,119 3,164 3,112 3,157 1,812,200
2016/06/02 3,118 3,171 3,078 3,093 2,143,000
2016/06/01 3,150 3,176 3,096 3,117 2,794,700
2016/05/31 3,212 3,228 3,184 3,217 4,892,100
2016/05/30 3,216 3,222 3,183 3,212 1,308,700
2016/05/27 3,221 3,248 3,209 3,221 1,377,000
2016/05/26 3,273 3,273 3,219 3,225 1,575,000
2016/05/25 3,296 3,302 3,239 3,246 1,742,900
2016/05/24 3,240 3,276 3,228 3,239 1,801,900
2016/05/23 3,224 3,248 3,206 3,240 1,602,300
2016/05/20 3,197 3,243 3,191 3,239 1,476,700
2016/05/19 3,237 3,284 3,186 3,203 1,906,500
2016/05/18 3,148 3,241 3,145 3,211 2,969,100
2016/05/17 3,132 3,149 3,099 3,146 1,711,400
2016/05/16 3,093 3,144 3,082 3,104 2,148,300
2016/05/13 3,009 3,151 2,970 3,043 3,445,000
2016/05/12 2,975 3,022 2,970 3,017 1,121,800
2016/05/11 3,049 3,056 2,996 3,009 1,251,500
2016/05/10 2,967 3,047 2,949 3,033 2,096,700
2016/05/09 2,912 2,942 2,889 2,932 1,382,200
2016/05/06 2,893 2,919 2,836 2,880 2,481,400
2016/05/02 2,843 2,886 2,841 2,870 2,361,300
2016/04/28 3,133 3,137 2,919 2,963 2,510,900
2016/04/27 3,105 3,118 3,068 3,100 1,737,500
2016/04/26 3,104 3,120 3,067 3,102 1,167,000
2016/04/25 3,166 3,168 3,106 3,115 1,567,300
2016/04/22 3,060 3,147 3,056 3,147 2,153,600
2016/04/21 3,088 3,093 3,060 3,081 1,929,900
2016/04/20 3,014 3,062 3,012 3,026 2,092,000
2016/04/19 2,994 3,023 2,965 2,980 2,322,300
2016/04/18 2,921 2,980 2,921 2,944 2,476,900
2016/04/15 2,966 3,013 2,962 3,007 1,904,800
2016/04/14 2,959 3,004 2,936 2,981 3,573,500
2016/04/13 2,928 2,940 2,887 2,924 2,788,500
2016/04/12 2,902 2,917 2,860 2,886 3,608,000
2016/04/11 2,920 2,959 2,865 2,898 3,423,700
2016/04/08 2,964 3,054 2,937 2,999 3,917,800
2016/04/07 3,035 3,088 2,991 3,021 1,656,600
2016/04/06 3,041 3,059 3,003 3,034 1,865,900
2016/04/05 3,077 3,100 3,020 3,030 2,414,600
2016/04/04 3,067 3,132 3,047 3,105 2,007,600
2016/04/01 3,165 3,191 3,068 3,077 2,560,700
2016/03/31 3,271 3,281 3,155 3,166 2,775,800
2016/03/30 3,276 3,300 3,235 3,255 2,130,000
2016/03/29 3,256 3,294 3,243 3,278 1,815,900
2016/03/28 3,260 3,290 3,242 3,290 2,014,600
2016/03/25 3,245 3,264 3,217 3,240 1,685,900
2016/03/24 3,228 3,266 3,225 3,241 1,908,200
2016/03/23 3,230 3,270 3,219 3,230 1,842,300
2016/03/22 3,195 3,231 3,177 3,231 2,362,600
2016/03/18 3,131 3,168 3,122 3,151 2,503,200
2016/03/17 3,155 3,186 3,112 3,149 1,928,200
2016/03/16 3,127 3,151 3,102 3,114 1,538,100
2016/03/15 3,182 3,212 3,125 3,145 1,763,200
2016/03/14 3,109 3,195 3,106 3,193 2,684,100
2016/03/11 3,014 3,067 2,996 3,054 5,937,000
2016/03/10 3,075 3,086 3,026 3,057 2,635,700
2016/03/09 3,032 3,077 3,010 3,067 2,354,400
2016/03/08 3,118 3,142 3,041 3,085 3,025,600
2016/03/07 3,217 3,229 3,122 3,132 2,433,600
2016/03/04 3,250 3,253 3,181 3,222 1,843,000
2016/03/03 3,280 3,296 3,228 3,251 1,753,300
2016/03/02 3,232 3,277 3,210 3,251 2,093,700
2016/03/01 3,066 3,143 3,062 3,127 2,042,600
2016/02/29 3,237 3,243 3,090 3,090 2,314,300
2016/02/26 3,203 3,222 3,132 3,149 1,672,000
2016/02/25 3,085 3,192 3,083 3,170 3,126,100
2016/02/24 2,966 3,034 2,948 3,017 1,825,200
2016/02/23 3,059 3,080 2,980 2,996 2,017,500
2016/02/22 2,995 3,100 2,987 3,064 2,054,200
2016/02/19 3,000 3,037 2,971 3,008 1,990,200
2016/02/18 3,087 3,100 3,020 3,038 2,705,800
2016/02/17 3,092 3,092 2,892 2,954 3,103,800
2016/02/16 2,982 3,109 2,952 3,023 3,250,300
2016/02/15 2,953 3,049 2,889 3,015 3,766,800
2016/02/12 2,855 2,859 2,737 2,753 4,829,400
2016/02/10 3,120 3,131 2,916 2,970 4,664,500
2016/02/09 3,097 3,192 3,092 3,135 3,579,600
2016/02/08 3,211 3,388 3,173 3,355 4,376,400
2016/02/05 3,417 3,427 3,196 3,277 4,082,900
2016/02/04 3,585 3,586 3,452 3,487 3,196,600
2016/02/03 3,628 3,654 3,463 3,533 3,582,700
2016/02/02 3,544 3,592 3,526 3,578 3,730,800
2016/02/01 3,486 3,552 3,422 3,544 4,564,900
2016/01/29 3,164 3,381 3,083 3,360 4,705,100
2016/01/28 3,087 3,163 3,063 3,120 2,300,700
2016/01/27 3,079 3,131 3,051 3,098 2,122,800
2016/01/26 2,993 3,062 2,971 3,030 2,563,300
2016/01/25 3,027 3,070 3,011 3,054 2,551,300
2016/01/22 2,922 2,991 2,875 2,984 3,891,100
2016/01/21 2,929 2,976 2,817 2,818 3,455,700
2016/01/20 3,030 3,051 2,895 2,907 3,638,100
2016/01/19 3,105 3,131 3,039 3,070 2,983,200
2016/01/18 3,140 3,174 3,115 3,141 2,568,800
2016/01/15 3,235 3,248 3,161 3,194 2,236,800
2016/01/14 3,180 3,212 3,131 3,205 2,083,100
2016/01/13 3,195 3,269 3,182 3,260 2,024,000
2016/01/12 3,231 3,278 3,147 3,154 2,639,700
2016/01/08 3,290 3,357 3,265 3,267 2,687,700
2016/01/07 3,395 3,425 3,318 3,324 2,238,500
2016/01/06 3,404 3,442 3,356 3,391 1,540,200
2016/01/05 3,351 3,408 3,322 3,389 2,133,200
2016/01/04 3,500 3,506 3,377 3,396 2,020,900

このページの先頭へ