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 |
|---|---|---|---|---|---|
| 2024/07/26 | 4,167 | 4,188 | 4,125 | 4,137 | 1,093,100 |
| 2024/07/25 | 4,190 | 4,209 | 4,125 | 4,181 | 1,991,200 |
| 2024/07/24 | 4,245 | 4,246 | 4,172 | 4,172 | 1,093,700 |
| 2024/07/23 | 4,233 | 4,269 | 4,218 | 4,267 | 1,282,600 |
| 2024/07/22 | 4,280 | 4,292 | 4,231 | 4,248 | 1,199,700 |
| 2024/07/19 | 4,328 | 4,328 | 4,231 | 4,262 | 1,404,300 |
| 2024/07/18 | 4,290 | 4,331 | 4,268 | 4,312 | 1,788,500 |
| 2024/07/17 | 4,263 | 4,290 | 4,237 | 4,288 | 1,418,400 |
| 2024/07/16 | 4,208 | 4,252 | 4,180 | 4,233 | 1,741,700 |
| 2024/07/12 | 4,155 | 4,243 | 4,139 | 4,208 | 2,322,700 |
| 2024/07/11 | 4,113 | 4,179 | 4,112 | 4,165 | 1,803,400 |
| 2024/07/10 | 4,080 | 4,093 | 4,062 | 4,085 | 1,603,500 |
| 2024/07/09 | 4,064 | 4,088 | 4,037 | 4,075 | 1,568,600 |
| 2024/07/08 | 4,102 | 4,129 | 4,065 | 4,071 | 1,337,900 |
| 2024/07/05 | 4,140 | 4,164 | 4,111 | 4,111 | 1,065,200 |
| 2024/07/04 | 4,150 | 4,175 | 4,135 | 4,148 | 1,109,300 |
| 2024/07/03 | 4,110 | 4,140 | 4,091 | 4,129 | 1,818,500 |
| 2024/07/02 | 4,107 | 4,157 | 4,103 | 4,125 | 1,664,300 |
| 2024/07/01 | 4,114 | 4,166 | 4,109 | 4,135 | 2,097,300 |
| 2024/06/28 | 4,060 | 4,082 | 4,035 | 4,077 | 1,603,800 |
| 2024/06/27 | 4,039 | 4,053 | 4,022 | 4,047 | 1,278,300 |
| 2024/06/26 | 4,072 | 4,094 | 4,046 | 4,053 | 1,954,400 |
| 2024/06/25 | 4,000 | 4,071 | 3,986 | 4,065 | 2,021,300 |
| 2024/06/24 | 3,953 | 3,977 | 3,929 | 3,965 | 2,379,600 |
| 2024/06/21 | 3,967 | 3,982 | 3,941 | 3,956 | 3,178,600 |
| 2024/06/20 | 3,950 | 3,964 | 3,925 | 3,955 | 2,374,600 |
| 2024/06/19 | 3,975 | 4,012 | 3,975 | 3,995 | 1,129,000 |
| 2024/06/18 | 4,000 | 4,018 | 3,956 | 3,993 | 1,625,300 |
| 2024/06/17 | 4,047 | 4,060 | 3,990 | 4,000 | 1,435,700 |
| 2024/06/14 | 4,000 | 4,104 | 3,992 | 4,092 | 3,337,300 |
| 2024/06/13 | 4,095 | 4,108 | 4,003 | 4,005 | 2,704,500 |
| 2024/06/12 | 4,100 | 4,119 | 4,094 | 4,100 | 1,443,700 |
| 2024/06/11 | 4,160 | 4,190 | 4,141 | 4,147 | 1,020,000 |
| 2024/06/10 | 4,136 | 4,185 | 4,136 | 4,171 | 1,160,700 |
| 2024/06/07 | 4,115 | 4,154 | 4,112 | 4,130 | 1,572,900 |
| 2024/06/06 | 4,156 | 4,183 | 4,115 | 4,136 | 2,580,400 |
| 2024/06/05 | 4,277 | 4,277 | 4,178 | 4,185 | 1,782,000 |
| 2024/06/04 | 4,175 | 4,296 | 4,171 | 4,286 | 2,042,300 |
| 2024/06/03 | 4,212 | 4,263 | 4,193 | 4,241 | 1,793,600 |
| 2024/05/31 | 4,090 | 4,175 | 4,073 | 4,175 | 8,118,100 |
| 2024/05/30 | 4,047 | 4,062 | 4,007 | 4,056 | 1,888,900 |
| 2024/05/29 | 4,122 | 4,128 | 4,053 | 4,064 | 1,939,700 |
| 2024/05/28 | 4,147 | 4,176 | 4,121 | 4,150 | 1,148,000 |
| 2024/05/27 | 4,154 | 4,154 | 4,101 | 4,152 | 1,267,700 |
| 2024/05/24 | 4,077 | 4,158 | 4,076 | 4,154 | 1,601,400 |
| 2024/05/23 | 4,185 | 4,190 | 4,133 | 4,169 | 1,353,700 |
| 2024/05/22 | 4,198 | 4,222 | 4,177 | 4,190 | 2,491,200 |
| 2024/05/21 | 4,131 | 4,194 | 4,124 | 4,161 | 2,075,200 |
| 2024/05/20 | 4,112 | 4,151 | 4,085 | 4,112 | 1,846,800 |
| 2024/05/17 | 4,075 | 4,113 | 4,063 | 4,113 | 1,561,100 |
| 2024/05/16 | 4,124 | 4,140 | 4,069 | 4,130 | 1,764,700 |
| 2024/05/15 | 4,204 | 4,209 | 4,105 | 4,107 | 1,643,400 |
| 2024/05/14 | 4,168 | 4,197 | 4,108 | 4,165 | 2,494,500 |
| 2024/05/13 | 4,090 | 4,189 | 4,064 | 4,137 | 3,559,700 |
| 2024/05/10 | 4,379 | 4,438 | 4,263 | 4,275 | 2,485,200 |
| 2024/05/09 | 4,360 | 4,390 | 4,335 | 4,335 | 1,453,600 |
| 2024/05/08 | 4,382 | 4,386 | 4,284 | 4,298 | 1,750,800 |
| 2024/05/07 | 4,433 | 4,462 | 4,374 | 4,393 | 1,410,800 |
| 2024/05/02 | 4,429 | 4,438 | 4,384 | 4,437 | 1,239,700 |
| 2024/05/01 | 4,419 | 4,422 | 4,381 | 4,407 | 1,078,400 |
| 2024/04/30 | 4,400 | 4,445 | 4,377 | 4,440 | 1,844,400 |
| 2024/04/26 | 4,292 | 4,353 | 4,282 | 4,350 | 1,387,600 |
| 2024/04/25 | 4,368 | 4,379 | 4,280 | 4,283 | 1,247,000 |
| 2024/04/24 | 4,349 | 4,369 | 4,316 | 4,360 | 1,816,100 |
| 2024/04/23 | 4,359 | 4,368 | 4,312 | 4,338 | 1,373,100 |
| 2024/04/22 | 4,285 | 4,327 | 4,255 | 4,322 | 1,736,100 |
| 2024/04/19 | 4,310 | 4,324 | 4,172 | 4,220 | 1,947,000 |
| 2024/04/18 | 4,300 | 4,309 | 4,255 | 4,307 | 1,466,600 |
| 2024/04/17 | 4,300 | 4,306 | 4,240 | 4,273 | 2,111,700 |
| 2024/04/16 | 4,366 | 4,371 | 4,255 | 4,315 | 1,872,900 |
| 2024/04/15 | 4,310 | 4,373 | 4,278 | 4,373 | 1,357,500 |
| 2024/04/12 | 4,387 | 4,425 | 4,356 | 4,367 | 1,588,700 |
| 2024/04/11 | 4,347 | 4,384 | 4,333 | 4,350 | 1,495,500 |
| 2024/04/10 | 4,383 | 4,444 | 4,381 | 4,419 | 1,257,900 |
| 2024/04/09 | 4,497 | 4,521 | 4,421 | 4,437 | 1,242,400 |
| 2024/04/08 | 4,478 | 4,510 | 4,444 | 4,479 | 1,069,700 |
| 2024/04/05 | 4,417 | 4,455 | 4,368 | 4,453 | 1,145,400 |
| 2024/04/04 | 4,479 | 4,493 | 4,424 | 4,425 | 1,351,200 |
| 2024/04/03 | 4,397 | 4,450 | 4,365 | 4,429 | 1,370,100 |
| 2024/04/02 | 4,415 | 4,440 | 4,360 | 4,392 | 1,479,300 |
| 2024/04/01 | 4,527 | 4,538 | 4,401 | 4,424 | 1,434,600 |
| 2024/03/29 | 4,488 | 4,545 | 4,471 | 4,528 | 1,669,800 |
| 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 |