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
2024/03/28 4,511 4,558 4,468 4,487 1,622,500
2024/03/27 4,576 4,601 4,570 4,594 2,191,300
2024/03/26 4,518 4,567 4,510 4,533 1,284,000
2024/03/25 4,611 4,611 4,520 4,524 1,562,800
2024/03/22 4,579 4,611 4,552 4,611 1,654,500
2024/03/21 4,589 4,600 4,537 4,575 1,992,000
2024/03/19 4,362 4,523 4,362 4,523 1,893,200
2024/03/18 4,384 4,411 4,367 4,396 1,403,500
2024/03/15 4,290 4,362 4,285 4,362 3,997,500
2024/03/14 4,292 4,312 4,262 4,303 1,320,600
2024/03/13 4,256 4,290 4,219 4,269 1,661,800
2024/03/12 4,248 4,268 4,203 4,251 1,418,000
2024/03/11 4,364 4,370 4,216 4,267 2,149,600
2024/03/08 4,352 4,430 4,320 4,414 2,548,700
2024/03/07 4,316 4,363 4,302 4,350 1,645,100
2024/03/06 4,346 4,385 4,326 4,345 1,939,900
2024/03/05 4,352 4,357 4,322 4,344 1,737,700
2024/03/04 4,390 4,410 4,340 4,350 1,821,500
2024/03/01 4,345 4,395 4,318 4,382 1,463,000
2024/02/29 4,315 4,347 4,295 4,330 2,730,600
2024/02/28 4,290 4,326 4,270 4,321 1,944,600
2024/02/27 4,318 4,369 4,281 4,309 2,024,100
2024/02/26 4,393 4,422 4,374 4,379 1,554,800
2024/02/22 4,362 4,401 4,352 4,393 1,486,300
2024/02/21 4,331 4,423 4,331 4,357 1,846,600
2024/02/20 4,369 4,382 4,320 4,342 1,199,200
2024/02/19 4,318 4,345 4,297 4,337 1,292,000
2024/02/16 4,369 4,399 4,329 4,354 2,119,300
2024/02/15 4,350 4,350 4,280 4,299 1,638,600
2024/02/14 4,362 4,386 4,276 4,311 2,148,800
2024/02/13 4,388 4,419 4,308 4,362 2,379,200
2024/02/09 4,365 4,455 4,300 4,335 2,759,600
2024/02/08 4,400 4,400 4,320 4,365 1,596,300
2024/02/07 4,360 4,404 4,343 4,400 1,666,000
2024/02/06 4,382 4,422 4,368 4,371 1,864,200
2024/02/05 4,433 4,463 4,385 4,444 1,612,700
2024/02/02 4,514 4,514 4,427 4,433 1,482,100
2024/02/01 4,489 4,500 4,471 4,487 1,572,500
2024/01/31 4,494 4,585 4,491 4,584 1,662,200
2024/01/30 4,531 4,548 4,476 4,489 1,119,000
2024/01/29 4,471 4,532 4,471 4,516 1,029,400
2024/01/26 4,500 4,505 4,450 4,494 1,140,000
2024/01/25 4,530 4,548 4,480 4,512 1,422,200
2024/01/24 4,555 4,568 4,480 4,489 1,630,700
2024/01/23 4,573 4,619 4,560 4,590 1,528,100
2024/01/22 4,528 4,614 4,481 4,614 2,932,000
2024/01/19 4,439 4,475 4,420 4,458 2,422,700
2024/01/18 4,403 4,432 4,372 4,380 1,810,800
2024/01/17 4,529 4,540 4,392 4,410 3,261,700
2024/01/16 4,562 4,571 4,485 4,486 2,154,000
2024/01/15 4,540 4,578 4,535 4,567 2,889,700
2024/01/12 4,715 4,718 4,533 4,553 4,415,800
2024/01/11 4,645 4,682 4,602 4,655 2,061,000
2024/01/10 4,500 4,550 4,475 4,537 1,656,100
2024/01/09 4,500 4,547 4,486 4,525 1,749,400
2024/01/05 4,385 4,483 4,367 4,461 1,829,500
2024/01/04 4,321 4,342 4,260 4,342 1,722,300
2023/12/29 4,222 4,272 4,215 4,272 1,403,400
2023/12/28 4,210 4,242 4,206 4,227 528,400
2023/12/27 4,201 4,240 4,193 4,228 1,052,400
2023/12/26 4,170 4,198 4,138 4,181 728,100
2023/12/25 4,221 4,223 4,147 4,161 939,000
2023/12/22 4,167 4,176 4,134 4,151 830,700
2023/12/21 4,125 4,149 4,107 4,137 917,000
2023/12/20 4,150 4,182 4,133 4,150 1,434,500
2023/12/19 4,132 4,138 4,052 4,124 1,479,300
2023/12/18 4,157 4,186 4,076 4,147 1,488,200
2023/12/15 4,168 4,240 4,168 4,227 2,066,500
2023/12/14 4,232 4,244 4,151 4,197 1,443,100
2023/12/13 4,376 4,387 4,255 4,268 975,100
2023/12/12 4,372 4,397 4,335 4,342 1,553,900
2023/12/11 4,252 4,324 4,230 4,314 1,234,100
2023/12/08 4,341 4,372 4,235 4,243 2,499,300
2023/12/07 4,395 4,416 4,375 4,400 1,952,400
2023/12/06 4,299 4,400 4,286 4,399 2,030,100
2023/12/05 4,286 4,307 4,276 4,302 1,747,300
2023/12/04 4,244 4,309 4,227 4,279 1,848,300
2023/12/01 4,250 4,263 4,221 4,236 1,274,100
2023/11/30 4,168 4,217 4,162 4,199 4,485,600
2023/11/29 4,140 4,169 4,108 4,162 1,251,700
2023/11/28 4,202 4,214 4,131 4,151 2,159,400
2023/11/27 4,282 4,290 4,203 4,220 1,492,200
2023/11/24 4,288 4,309 4,278 4,289 1,157,500
2023/11/22 4,200 4,272 4,191 4,239 1,371,900
2023/11/21 4,235 4,235 4,192 4,200 1,471,200
2023/11/20 4,266 4,298 4,232 4,244 1,163,400
2023/11/17 4,250 4,311 4,241 4,287 1,380,200
2023/11/16 4,206 4,249 4,196 4,223 886,900
2023/11/15 4,252 4,253 4,197 4,240 1,619,800
2023/11/14 4,269 4,269 4,203 4,242 1,753,500
2023/11/13 4,348 4,369 4,233 4,241 1,768,800
2023/11/10 4,211 4,320 4,188 4,314 2,745,100
2023/11/09 4,193 4,238 4,158 4,232 1,302,200
2023/11/08 4,248 4,248 4,127 4,155 1,029,800
2023/11/07 4,281 4,305 4,190 4,203 1,564,300
2023/11/06 4,316 4,351 4,283 4,335 1,998,200
2023/11/02 4,280 4,318 4,224 4,246 1,632,200
2023/11/01 4,210 4,244 4,180 4,229 1,623,100
2023/10/31 4,104 4,148 4,086 4,127 1,905,900
2023/10/30 4,047 4,075 4,036 4,065 1,211,300
2023/10/27 4,059 4,118 4,048 4,082 1,657,200
2023/10/26 4,018 4,031 3,941 3,999 1,585,500
2023/10/25 3,979 4,048 3,977 4,031 1,696,900
2023/10/24 3,980 4,004 3,898 3,948 1,274,500
2023/10/23 3,952 3,986 3,947 3,963 1,134,200
2023/10/20 3,937 4,007 3,918 3,982 1,501,200
2023/10/19 3,953 3,989 3,944 3,946 1,218,900
2023/10/18 3,973 4,014 3,973 4,001 1,235,600
2023/10/17 3,970 4,003 3,959 3,974 1,332,500
2023/10/16 3,979 3,986 3,899 3,923 1,394,900
2023/10/13 4,091 4,097 3,995 4,012 1,721,800
2023/10/12 4,142 4,147 4,095 4,130 1,234,700
2023/10/11 4,070 4,103 4,035 4,081 1,399,100
2023/10/10 4,026 4,094 4,025 4,069 1,331,700
2023/10/06 3,937 4,022 3,937 3,998 1,182,500
2023/10/05 3,919 3,983 3,909 3,981 1,392,600
2023/10/04 3,905 3,937 3,854 3,856 1,486,000
2023/10/03 4,018 4,018 3,952 3,973 1,370,800
2023/10/02 4,025 4,082 4,010 4,010 1,205,000
2023/09/29 4,053 4,057 3,987 4,015 2,104,800
2023/09/28 4,077 4,077 3,990 4,032 1,661,400
2023/09/27 4,130 4,159 4,081 4,156 1,876,700
2023/09/26 4,148 4,154 4,120 4,130 1,141,200
2023/09/25 4,131 4,153 4,110 4,127 978,900
2023/09/22 4,085 4,121 4,073 4,097 1,270,400
2023/09/21 4,219 4,222 4,128 4,132 1,193,900
2023/09/20 4,240 4,259 4,186 4,188 1,686,900
2023/09/19 4,178 4,201 4,150 4,201 1,860,700
2023/09/15 4,183 4,221 4,154 4,204 2,842,900
2023/09/14 4,082 4,131 4,064 4,119 1,607,200
2023/09/13 4,071 4,090 4,045 4,058 1,568,200
2023/09/12 4,073 4,103 4,044 4,084 1,172,800
2023/09/11 4,110 4,118 4,042 4,056 1,010,700
2023/09/08 4,115 4,139 4,077 4,093 2,000,400
2023/09/07 4,100 4,192 4,099 4,146 1,587,500
2023/09/06 4,150 4,154 4,089 4,097 1,582,500
2023/09/05 4,142 4,142 4,071 4,124 1,249,900
2023/09/04 4,085 4,141 4,065 4,141 1,506,000
2023/09/01 4,047 4,098 4,024 4,084 1,189,400
2023/08/31 4,050 4,055 4,024 4,048 3,049,900
2023/08/30 4,021 4,061 4,007 4,034 1,292,300
2023/08/29 4,055 4,060 4,023 4,034 911,900
2023/08/28 3,981 4,052 3,980 4,040 1,044,200
2023/08/25 4,015 4,015 3,950 3,963 1,221,400
2023/08/24 3,969 4,029 3,949 4,014 1,270,200
2023/08/23 3,931 3,977 3,925 3,975 848,900
2023/08/22 3,884 3,938 3,864 3,931 1,075,800
2023/08/21 3,888 3,902 3,863 3,873 1,271,700
2023/08/18 3,908 3,912 3,839 3,861 1,519,600
2023/08/17 3,922 3,950 3,883 3,947 1,421,800
2023/08/16 3,874 3,940 3,867 3,919 1,257,300
2023/08/15 3,895 3,900 3,861 3,867 898,500
2023/08/14 3,911 3,941 3,848 3,859 1,251,400
2023/08/10 3,841 3,900 3,832 3,895 1,198,600
2023/08/09 3,897 3,897 3,830 3,834 1,459,800
2023/08/08 3,811 3,888 3,798 3,856 1,720,400
2023/08/07 3,749 3,965 3,748 3,850 2,662,700
2023/08/04 3,770 3,799 3,740 3,776 1,152,100
2023/08/03 3,835 3,838 3,798 3,803 1,087,800
2023/08/02 3,873 3,903 3,833 3,851 1,265,700
2023/08/01 3,877 3,901 3,853 3,892 1,056,200
2023/07/31 3,850 3,889 3,842 3,862 1,437,200
2023/07/28 3,800 3,830 3,736 3,802 1,900,700
2023/07/27 3,850 3,860 3,822 3,853 894,800
2023/07/26 3,834 3,849 3,798 3,843 890,300
2023/07/25 3,846 3,853 3,809 3,843 1,917,400
2023/07/24 3,744 3,776 3,744 3,760 952,200
2023/07/21 3,724 3,749 3,703 3,724 951,900
2023/07/20 3,729 3,732 3,687 3,706 1,119,400
2023/07/19 3,684 3,727 3,679 3,727 1,099,900
2023/07/18 3,643 3,676 3,638 3,669 897,800
2023/07/14 3,641 3,692 3,612 3,654 1,429,000
2023/07/13 3,688 3,688 3,639 3,656 1,093,400
2023/07/12 3,730 3,733 3,673 3,679 1,384,500
2023/07/11 3,691 3,708 3,657 3,667 948,500
2023/07/10 3,714 3,716 3,672 3,690 1,677,900
2023/07/07 3,708 3,736 3,678 3,697 1,413,700
2023/07/06 3,749 3,760 3,718 3,739 1,279,700
2023/07/05 3,750 3,773 3,732 3,767 1,145,900
2023/07/04 3,825 3,828 3,767 3,779 1,289,900
2023/07/03 3,815 3,832 3,798 3,812 1,047,000
2023/06/30 3,788 3,795 3,751 3,792 1,724,500
2023/06/29 3,822 3,853 3,785 3,793 2,035,800
2023/06/28 3,806 3,823 3,783 3,821 1,675,900
2023/06/27 3,820 3,824 3,756 3,784 1,231,700
2023/06/26 3,816 3,818 3,762 3,800 1,090,700
2023/06/23 3,868 3,885 3,778 3,793 1,509,800
2023/06/22 3,827 3,864 3,822 3,847 1,903,100
2023/06/21 3,724 3,809 3,693 3,805 2,393,300
2023/06/20 3,701 3,702 3,662 3,686 1,431,400
2023/06/19 3,766 3,768 3,679 3,709 1,581,300
2023/06/16 3,738 3,748 3,689 3,745 2,805,000
2023/06/15 3,765 3,778 3,745 3,763 1,571,900
2023/06/14 3,732 3,767 3,732 3,751 1,832,200
2023/06/13 3,700 3,744 3,675 3,718 1,463,600
2023/06/12 3,713 3,719 3,671 3,687 1,065,700
2023/06/09 3,675 3,715 3,656 3,713 2,529,700
2023/06/08 3,696 3,723 3,636 3,660 2,026,700
2023/06/07 3,755 3,804 3,706 3,709 2,427,900
2023/06/06 3,669 3,746 3,663 3,738 1,403,300

このページの先頭へ