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 |
|---|---|---|---|---|---|
| 2026/02/19 | 5,572 | 5,594 | 5,515 | 5,570 | 1,135,500 |
| 2026/02/18 | 5,527 | 5,595 | 5,507 | 5,572 | 1,393,000 |
| 2026/02/17 | 5,485 | 5,508 | 5,440 | 5,473 | 1,583,300 |
| 2026/02/16 | 5,641 | 5,650 | 5,411 | 5,425 | 1,840,300 |
| 2026/02/13 | 5,714 | 5,805 | 5,573 | 5,589 | 3,687,300 |
| 2026/02/12 | 5,640 | 5,735 | 5,632 | 5,710 | 2,327,300 |
| 2026/02/10 | 5,565 | 5,599 | 5,509 | 5,599 | 1,684,100 |
| 2026/02/09 | 5,628 | 5,640 | 5,541 | 5,574 | 2,038,900 |
| 2026/02/06 | 5,486 | 5,538 | 5,468 | 5,528 | 1,147,300 |
| 2026/02/05 | 5,453 | 5,505 | 5,434 | 5,468 | 1,463,700 |
| 2026/02/04 | 5,348 | 5,423 | 5,304 | 5,410 | 1,353,200 |
| 2026/02/03 | 5,261 | 5,348 | 5,245 | 5,327 | 1,398,600 |
| 2026/02/02 | 5,360 | 5,361 | 5,266 | 5,271 | 1,595,800 |
| 2026/01/30 | 5,245 | 5,279 | 5,186 | 5,260 | 1,821,700 |
| 2026/01/29 | 5,157 | 5,199 | 5,097 | 5,186 | 1,960,700 |
| 2026/01/28 | 5,230 | 5,257 | 5,178 | 5,199 | 1,619,600 |
| 2026/01/27 | 5,328 | 5,335 | 5,229 | 5,271 | 1,587,100 |
| 2026/01/26 | 5,271 | 5,300 | 5,225 | 5,285 | 2,096,700 |
| 2026/01/23 | 5,410 | 5,430 | 5,313 | 5,339 | 1,566,100 |
| 2026/01/22 | 5,378 | 5,400 | 5,328 | 5,400 | 1,596,500 |
| 2026/01/21 | 5,360 | 5,385 | 5,303 | 5,356 | 1,836,200 |
| 2026/01/20 | 5,400 | 5,440 | 5,380 | 5,406 | 1,101,100 |
| 2026/01/19 | 5,475 | 5,507 | 5,418 | 5,430 | 1,373,100 |
| 2026/01/16 | 5,415 | 5,469 | 5,379 | 5,469 | 1,472,300 |
| 2026/01/15 | 5,428 | 5,473 | 5,391 | 5,468 | 1,392,300 |
| 2026/01/14 | 5,380 | 5,430 | 5,353 | 5,412 | 2,675,100 |
| 2026/01/13 | 5,336 | 5,379 | 5,296 | 5,340 | 2,334,700 |
| 2026/01/09 | 5,286 | 5,321 | 5,247 | 5,321 | 1,956,100 |
| 2026/01/08 | 5,234 | 5,286 | 5,213 | 5,286 | 1,610,400 |
| 2026/01/07 | 5,205 | 5,254 | 5,189 | 5,254 | 1,851,000 |
| 2026/01/06 | 5,253 | 5,328 | 5,231 | 5,328 | 1,993,500 |
| 2026/01/05 | 5,240 | 5,251 | 5,183 | 5,231 | 1,641,200 |
| 2025/12/30 | 5,189 | 5,222 | 5,182 | 5,198 | 1,291,800 |
| 2025/12/29 | 5,186 | 5,213 | 5,166 | 5,204 | 885,000 |
| 2025/12/26 | 5,200 | 5,218 | 5,178 | 5,186 | 673,600 |
| 2025/12/25 | 5,218 | 5,218 | 5,166 | 5,181 | 1,025,000 |
| 2025/12/24 | 5,171 | 5,176 | 5,145 | 5,169 | 1,084,300 |
| 2025/12/23 | 5,121 | 5,181 | 5,111 | 5,181 | 1,381,900 |
| 2025/12/22 | 5,168 | 5,195 | 5,121 | 5,121 | 1,526,800 |
| 2025/12/19 | 5,200 | 5,242 | 5,170 | 5,218 | 3,355,900 |
| 2025/12/18 | 5,235 | 5,277 | 5,199 | 5,267 | 1,802,900 |
| 2025/12/17 | 5,182 | 5,224 | 5,147 | 5,224 | 1,753,700 |
| 2025/12/16 | 5,215 | 5,275 | 5,194 | 5,224 | 2,104,400 |
| 2025/12/15 | 5,161 | 5,218 | 5,147 | 5,218 | 2,141,800 |
| 2025/12/12 | 5,155 | 5,192 | 5,125 | 5,166 | 1,400,900 |
| 2025/12/11 | 5,187 | 5,193 | 5,115 | 5,115 | 973,400 |
| 2025/12/10 | 5,180 | 5,196 | 5,135 | 5,177 | 1,632,400 |
| 2025/12/09 | 5,160 | 5,170 | 5,088 | 5,164 | 1,794,200 |
| 2025/12/08 | 5,099 | 5,150 | 5,082 | 5,150 | 1,675,800 |
| 2025/12/05 | 5,111 | 5,116 | 5,055 | 5,077 | 2,380,200 |
| 2025/12/04 | 5,143 | 5,169 | 5,124 | 5,142 | 2,124,100 |
| 2025/12/03 | 5,150 | 5,158 | 5,111 | 5,158 | 1,501,200 |
| 2025/12/02 | 5,141 | 5,179 | 5,136 | 5,165 | 1,627,400 |
| 2025/12/01 | 5,279 | 5,295 | 5,140 | 5,140 | 2,094,200 |
| 2025/11/28 | 5,329 | 5,338 | 5,300 | 5,327 | 1,050,600 |
| 2025/11/27 | 5,390 | 5,400 | 5,337 | 5,349 | 963,200 |
| 2025/11/26 | 5,328 | 5,396 | 5,315 | 5,335 | 2,235,100 |
| 2025/11/25 | 5,297 | 5,371 | 5,262 | 5,340 | 1,811,900 |
| 2025/11/21 | 5,198 | 5,315 | 5,191 | 5,277 | 4,749,300 |
| 2025/11/20 | 5,201 | 5,264 | 5,185 | 5,198 | 1,471,400 |
| 2025/11/19 | 5,239 | 5,275 | 5,207 | 5,214 | 2,067,400 |
| 2025/11/18 | 5,289 | 5,290 | 5,186 | 5,213 | 2,063,600 |
| 2025/11/17 | 5,281 | 5,326 | 5,240 | 5,307 | 2,064,600 |
| 2025/11/14 | 5,467 | 5,467 | 5,199 | 5,239 | 3,305,500 |
| 2025/11/13 | 5,501 | 5,598 | 5,336 | 5,367 | 3,601,300 |
| 2025/11/12 | 5,555 | 5,614 | 5,462 | 5,496 | 2,290,000 |
| 2025/11/11 | 5,415 | 5,525 | 5,406 | 5,499 | 1,473,000 |
| 2025/11/10 | 5,433 | 5,444 | 5,384 | 5,415 | 1,273,000 |
| 2025/11/07 | 5,333 | 5,396 | 5,315 | 5,396 | 1,372,500 |
| 2025/11/06 | 5,285 | 5,327 | 5,279 | 5,305 | 1,358,200 |
| 2025/11/05 | 5,300 | 5,309 | 5,212 | 5,300 | 2,236,200 |
| 2025/11/04 | 5,248 | 5,291 | 5,202 | 5,276 | 1,595,100 |
| 2025/10/31 | 5,299 | 5,310 | 5,231 | 5,233 | 1,952,600 |
| 2025/10/30 | 5,237 | 5,271 | 5,177 | 5,271 | 5,231,400 |
| 2025/10/29 | 5,289 | 5,306 | 5,209 | 5,237 | 1,346,700 |
| 2025/10/28 | 5,376 | 5,381 | 5,300 | 5,314 | 1,395,400 |
| 2025/10/27 | 5,397 | 5,413 | 5,367 | 5,391 | 1,347,100 |
| 2025/10/24 | 5,333 | 5,375 | 5,318 | 5,370 | 1,276,700 |
| 2025/10/23 | 5,333 | 5,378 | 5,314 | 5,348 | 1,340,500 |
| 2025/10/22 | 5,280 | 5,349 | 5,268 | 5,333 | 1,795,300 |
| 2025/10/21 | 5,248 | 5,254 | 5,203 | 5,230 | 1,486,000 |
| 2025/10/20 | 5,159 | 5,245 | 5,142 | 5,241 | 1,589,100 |
| 2025/10/17 | 5,101 | 5,125 | 5,091 | 5,100 | 1,241,300 |
| 2025/10/16 | 5,120 | 5,137 | 5,103 | 5,126 | 1,176,600 |
| 2025/10/15 | 5,123 | 5,165 | 5,081 | 5,100 | 1,581,400 |
| 2025/10/14 | 5,083 | 5,152 | 5,035 | 5,140 | 1,763,600 |
| 2025/10/10 | 5,224 | 5,225 | 5,128 | 5,141 | 1,595,200 |
| 2025/10/09 | 5,240 | 5,263 | 5,189 | 5,218 | 1,382,300 |
| 2025/10/08 | 5,271 | 5,326 | 5,254 | 5,263 | 1,391,900 |
| 2025/10/07 | 5,260 | 5,293 | 5,243 | 5,260 | 1,081,200 |
| 2025/10/06 | 5,304 | 5,304 | 5,222 | 5,273 | 1,555,000 |
| 2025/10/03 | 5,129 | 5,159 | 5,129 | 5,137 | 1,123,200 |
| 2025/10/02 | 5,163 | 5,202 | 5,115 | 5,150 | 1,323,700 |
| 2025/10/01 | 5,271 | 5,290 | 5,187 | 5,209 | 1,556,700 |
| 2025/09/30 | 5,350 | 5,361 | 5,290 | 5,320 | 1,595,400 |
| 2025/09/29 | 5,408 | 5,419 | 5,344 | 5,359 | 1,337,000 |
| 2025/09/26 | 5,456 | 5,524 | 5,436 | 5,513 | 1,669,000 |
| 2025/09/25 | 5,454 | 5,458 | 5,405 | 5,408 | 1,323,500 |
| 2025/09/24 | 5,402 | 5,419 | 5,351 | 5,406 | 1,437,500 |
| 2025/09/22 | 5,397 | 5,435 | 5,380 | 5,406 | 924,200 |
| 2025/09/19 | 5,471 | 5,500 | 5,408 | 5,414 | 3,011,600 |
| 2025/09/18 | 5,516 | 5,519 | 5,429 | 5,460 | 1,020,900 |
| 2025/09/17 | 5,440 | 5,486 | 5,402 | 5,461 | 1,129,000 |
| 2025/09/16 | 5,426 | 5,488 | 5,426 | 5,452 | 1,139,200 |
| 2025/09/12 | 5,474 | 5,510 | 5,451 | 5,457 | 1,315,100 |
| 2025/09/11 | 5,470 | 5,487 | 5,407 | 5,458 | 995,600 |
| 2025/09/10 | 5,465 | 5,499 | 5,446 | 5,470 | 1,096,200 |
| 2025/09/09 | 5,544 | 5,549 | 5,492 | 5,499 | 1,306,200 |
| 2025/09/08 | 5,400 | 5,516 | 5,385 | 5,507 | 1,417,700 |
| 2025/09/05 | 5,362 | 5,388 | 5,321 | 5,363 | 1,036,400 |
| 2025/09/04 | 5,299 | 5,353 | 5,288 | 5,352 | 988,600 |
| 2025/09/03 | 5,335 | 5,343 | 5,267 | 5,299 | 1,429,900 |
| 2025/09/02 | 5,258 | 5,335 | 5,250 | 5,335 | 1,078,000 |
| 2025/09/01 | 5,226 | 5,280 | 5,204 | 5,252 | 655,700 |
| 2025/08/29 | 5,277 | 5,284 | 5,227 | 5,229 | 996,300 |
| 2025/08/28 | 5,275 | 5,297 | 5,240 | 5,285 | 986,600 |
| 2025/08/27 | 5,250 | 5,274 | 5,226 | 5,261 | 1,351,800 |
| 2025/08/26 | 5,291 | 5,316 | 5,254 | 5,254 | 2,732,700 |
| 2025/08/25 | 5,354 | 5,372 | 5,304 | 5,323 | 1,000,300 |
| 2025/08/22 | 5,335 | 5,366 | 5,316 | 5,354 | 996,600 |
| 2025/08/21 | 5,369 | 5,382 | 5,317 | 5,340 | 1,022,400 |
| 2025/08/20 | 5,367 | 5,415 | 5,355 | 5,400 | 1,465,100 |
| 2025/08/19 | 5,273 | 5,339 | 5,252 | 5,339 | 1,033,800 |
| 2025/08/18 | 5,341 | 5,350 | 5,257 | 5,277 | 1,581,100 |
| 2025/08/15 | 5,300 | 5,342 | 5,263 | 5,342 | 2,036,100 |
| 2025/08/14 | 5,326 | 5,353 | 5,268 | 5,268 | 1,484,400 |
| 2025/08/13 | 5,330 | 5,384 | 5,304 | 5,365 | 1,305,900 |
| 2025/08/12 | 5,260 | 5,366 | 5,253 | 5,329 | 1,644,700 |
| 2025/08/08 | 5,200 | 5,293 | 5,172 | 5,282 | 2,042,600 |
| 2025/08/07 | 5,173 | 5,173 | 5,081 | 5,145 | 1,438,500 |
| 2025/08/06 | 5,051 | 5,172 | 5,043 | 5,139 | 2,273,300 |
| 2025/08/05 | 5,063 | 5,085 | 5,026 | 5,035 | 1,403,000 |
| 2025/08/04 | 5,023 | 5,066 | 4,992 | 5,063 | 1,374,100 |
| 2025/08/01 | 5,036 | 5,117 | 5,029 | 5,076 | 1,312,200 |
| 2025/07/31 | 5,001 | 5,019 | 4,960 | 5,004 | 1,470,200 |
| 2025/07/30 | 4,934 | 4,990 | 4,933 | 4,990 | 1,124,300 |
| 2025/07/29 | 4,978 | 4,983 | 4,929 | 4,943 | 1,067,200 |
| 2025/07/28 | 4,985 | 5,005 | 4,960 | 4,978 | 1,436,300 |
| 2025/07/25 | 5,100 | 5,100 | 5,030 | 5,030 | 1,514,000 |
| 2025/07/24 | 5,089 | 5,109 | 5,070 | 5,105 | 1,678,800 |
| 2025/07/23 | 4,926 | 5,080 | 4,910 | 5,039 | 2,385,200 |
| 2025/07/22 | 4,910 | 4,928 | 4,877 | 4,898 | 1,115,500 |
| 2025/07/18 | 4,973 | 4,979 | 4,880 | 4,880 | 1,045,200 |
| 2025/07/17 | 4,884 | 4,977 | 4,884 | 4,959 | 1,705,000 |
| 2025/07/16 | 4,893 | 4,909 | 4,852 | 4,874 | 855,400 |
| 2025/07/15 | 4,938 | 4,958 | 4,893 | 4,900 | 894,400 |
| 2025/07/14 | 4,936 | 4,960 | 4,907 | 4,953 | 923,000 |
| 2025/07/11 | 4,956 | 4,979 | 4,925 | 4,936 | 1,190,800 |
| 2025/07/10 | 4,934 | 4,954 | 4,903 | 4,929 | 1,931,900 |
| 2025/07/09 | 4,896 | 4,911 | 4,860 | 4,911 | 1,591,500 |
| 2025/07/08 | 4,862 | 4,880 | 4,832 | 4,858 | 1,973,800 |
| 2025/07/07 | 4,913 | 4,917 | 4,875 | 4,893 | 917,100 |
| 2025/07/04 | 4,920 | 4,920 | 4,893 | 4,898 | 979,800 |
| 2025/07/03 | 4,900 | 4,916 | 4,872 | 4,915 | 1,492,200 |
| 2025/07/02 | 4,909 | 4,934 | 4,886 | 4,909 | 1,526,300 |
| 2025/07/01 | 4,965 | 4,965 | 4,870 | 4,901 | 1,330,700 |
| 2025/06/30 | 4,945 | 4,987 | 4,921 | 4,954 | 1,965,200 |
| 2025/06/27 | 4,942 | 4,984 | 4,928 | 4,936 | 1,507,400 |
| 2025/06/26 | 4,945 | 4,946 | 4,901 | 4,937 | 1,310,400 |
| 2025/06/25 | 5,000 | 5,000 | 4,903 | 4,945 | 1,622,300 |
| 2025/06/24 | 4,993 | 5,008 | 4,948 | 4,951 | 1,367,900 |
| 2025/06/23 | 4,970 | 5,007 | 4,934 | 4,940 | 1,275,400 |
| 2025/06/20 | 4,950 | 4,967 | 4,929 | 4,936 | 1,908,000 |
| 2025/06/19 | 4,961 | 4,975 | 4,926 | 4,949 | 1,417,700 |
| 2025/06/18 | 4,843 | 4,916 | 4,834 | 4,891 | 1,422,400 |
| 2025/06/17 | 4,817 | 4,859 | 4,815 | 4,850 | 723,400 |
| 2025/06/16 | 4,883 | 4,902 | 4,835 | 4,856 | 873,500 |
| 2025/06/13 | 4,882 | 4,882 | 4,816 | 4,842 | 1,701,400 |
| 2025/06/12 | 4,858 | 4,879 | 4,838 | 4,852 | 893,000 |
| 2025/06/11 | 4,899 | 4,899 | 4,858 | 4,868 | 1,074,400 |
| 2025/06/10 | 4,867 | 4,884 | 4,850 | 4,876 | 880,000 |
| 2025/06/09 | 4,876 | 4,891 | 4,846 | 4,859 | 678,800 |
| 2025/06/06 | 4,829 | 4,859 | 4,814 | 4,859 | 1,218,600 |
| 2025/06/05 | 4,890 | 4,894 | 4,820 | 4,829 | 1,166,300 |
| 2025/06/04 | 4,850 | 4,917 | 4,848 | 4,896 | 1,363,100 |
| 2025/06/03 | 4,892 | 4,913 | 4,859 | 4,872 | 1,556,700 |
| 2025/06/02 | 4,882 | 4,933 | 4,866 | 4,910 | 1,466,400 |
| 2025/05/30 | 4,859 | 4,954 | 4,859 | 4,871 | 4,787,300 |
| 2025/05/29 | 4,955 | 5,015 | 4,952 | 4,961 | 1,427,600 |
| 2025/05/28 | 4,959 | 4,962 | 4,910 | 4,917 | 1,262,700 |
| 2025/05/27 | 4,928 | 4,938 | 4,899 | 4,911 | 922,200 |
| 2025/05/26 | 4,929 | 4,976 | 4,914 | 4,952 | 1,015,900 |
| 2025/05/23 | 4,950 | 4,950 | 4,898 | 4,918 | 992,800 |
| 2025/05/22 | 4,958 | 4,988 | 4,892 | 4,930 | 1,244,700 |
| 2025/05/21 | 5,018 | 5,019 | 4,945 | 4,960 | 1,501,400 |
| 2025/05/20 | 5,058 | 5,062 | 4,912 | 4,948 | 1,582,900 |
| 2025/05/19 | 4,980 | 5,060 | 4,958 | 5,025 | 1,257,900 |
| 2025/05/16 | 4,982 | 5,011 | 4,944 | 5,011 | 1,792,100 |
| 2025/05/15 | 4,950 | 4,965 | 4,884 | 4,930 | 1,395,800 |
| 2025/05/14 | 4,893 | 5,013 | 4,881 | 4,950 | 2,303,800 |
| 2025/05/13 | 5,275 | 5,279 | 5,063 | 5,063 | 2,104,100 |
| 2025/05/12 | 5,247 | 5,249 | 5,196 | 5,230 | 990,800 |
| 2025/05/09 | 5,230 | 5,235 | 5,159 | 5,212 | 1,438,600 |
| 2025/05/08 | 5,230 | 5,249 | 5,145 | 5,157 | 1,124,300 |
| 2025/05/07 | 5,250 | 5,284 | 5,216 | 5,232 | 1,545,700 |
| 2025/05/02 | 5,197 | 5,235 | 5,182 | 5,192 | 1,208,800 |
| 2025/05/01 | 5,155 | 5,178 | 5,109 | 5,159 | 720,900 |
| 2025/04/30 | 5,197 | 5,197 | 5,121 | 5,155 | 1,925,900 |
| 2025/04/28 | 5,103 | 5,159 | 5,097 | 5,141 | 982,200 |
| 2025/04/25 | 5,065 | 5,117 | 5,040 | 5,079 | 1,461,600 |