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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/24 | 5,155 | 5,169 | 5,056 | 5,079 | 1,639,500 |
| 2025/04/23 | 5,200 | 5,205 | 5,148 | 5,178 | 1,297,100 |
| 2025/04/22 | 5,128 | 5,155 | 5,106 | 5,135 | 766,700 |
| 2025/04/21 | 5,170 | 5,170 | 5,118 | 5,146 | 569,900 |
| 2025/04/18 | 5,125 | 5,172 | 5,096 | 5,167 | 823,300 |
| 2025/04/17 | 5,045 | 5,097 | 5,030 | 5,097 | 868,300 |
| 2025/04/16 | 5,017 | 5,072 | 5,003 | 5,061 | 1,047,600 |
| 2025/04/15 | 5,080 | 5,105 | 4,996 | 5,021 | 1,423,800 |
| 2025/04/14 | 4,981 | 5,020 | 4,957 | 4,993 | 1,522,200 |
| 2025/04/11 | 4,852 | 4,949 | 4,838 | 4,940 | 2,087,300 |
| 2025/04/10 | 4,930 | 5,045 | 4,874 | 5,045 | 2,382,900 |
| 2025/04/09 | 4,803 | 4,849 | 4,749 | 4,798 | 1,833,000 |
| 2025/04/08 | 4,817 | 4,898 | 4,765 | 4,869 | 2,300,800 |
| 2025/04/07 | 4,715 | 4,858 | 4,596 | 4,749 | 2,728,500 |
| 2025/04/04 | 4,797 | 4,923 | 4,797 | 4,916 | 1,915,900 |
| 2025/04/03 | 4,723 | 4,894 | 4,715 | 4,893 | 2,056,500 |
| 2025/04/02 | 4,980 | 4,987 | 4,911 | 4,933 | 1,212,200 |
| 2025/04/01 | 5,008 | 5,079 | 4,988 | 5,001 | 1,409,300 |
| 2025/03/31 | 4,976 | 5,022 | 4,926 | 4,938 | 2,191,000 |
| 2025/03/28 | 5,115 | 5,115 | 5,036 | 5,076 | 1,431,200 |
| 2025/03/27 | 5,121 | 5,175 | 5,108 | 5,152 | 2,135,100 |
| 2025/03/26 | 5,125 | 5,162 | 5,100 | 5,139 | 1,743,600 |
| 2025/03/25 | 5,058 | 5,123 | 5,042 | 5,116 | 1,605,200 |
| 2025/03/24 | 5,055 | 5,082 | 5,017 | 5,059 | 1,213,400 |
| 2025/03/21 | 5,050 | 5,098 | 5,047 | 5,081 | 2,254,200 |
| 2025/03/19 | 5,017 | 5,100 | 5,014 | 5,076 | 1,039,300 |
| 2025/03/18 | 5,070 | 5,093 | 5,030 | 5,040 | 1,683,800 |
| 2025/03/17 | 4,999 | 5,062 | 4,955 | 5,049 | 1,764,000 |
| 2025/03/14 | 4,910 | 4,967 | 4,908 | 4,932 | 1,483,100 |
| 2025/03/13 | 4,928 | 4,933 | 4,892 | 4,933 | 2,014,800 |
| 2025/03/12 | 4,901 | 4,956 | 4,893 | 4,936 | 2,167,600 |
| 2025/03/11 | 5,009 | 5,020 | 4,895 | 4,917 | 2,083,500 |
| 2025/03/10 | 4,980 | 5,043 | 4,972 | 5,009 | 1,252,400 |
| 2025/03/07 | 4,991 | 5,018 | 4,955 | 4,979 | 1,660,600 |
| 2025/03/06 | 5,037 | 5,108 | 5,028 | 5,068 | 1,741,200 |
| 2025/03/05 | 4,999 | 5,038 | 4,980 | 5,024 | 2,091,600 |
| 2025/03/04 | 5,025 | 5,046 | 4,974 | 5,005 | 1,742,600 |
| 2025/03/03 | 4,958 | 5,036 | 4,956 | 5,036 | 1,584,000 |
| 2025/02/28 | 4,944 | 4,946 | 4,874 | 4,936 | 4,578,300 |
| 2025/02/27 | 4,925 | 4,969 | 4,907 | 4,965 | 2,238,700 |
| 2025/02/26 | 4,896 | 4,919 | 4,856 | 4,900 | 2,485,700 |
| 2025/02/25 | 4,980 | 4,984 | 4,884 | 4,923 | 2,015,400 |
| 2025/02/21 | 4,912 | 5,017 | 4,909 | 4,985 | 1,398,900 |
| 2025/02/20 | 4,941 | 4,970 | 4,901 | 4,912 | 1,157,900 |
| 2025/02/19 | 4,985 | 5,011 | 4,946 | 4,978 | 1,079,300 |
| 2025/02/18 | 4,987 | 5,019 | 4,982 | 5,008 | 935,000 |
| 2025/02/17 | 4,998 | 5,033 | 4,986 | 5,008 | 1,172,600 |
| 2025/02/14 | 5,035 | 5,073 | 4,997 | 5,037 | 2,384,600 |
| 2025/02/13 | 4,922 | 5,050 | 4,845 | 4,895 | 2,400,700 |
| 2025/02/12 | 4,889 | 4,900 | 4,838 | 4,845 | 1,584,800 |
| 2025/02/10 | 4,858 | 4,882 | 4,827 | 4,869 | 801,000 |
| 2025/02/07 | 4,920 | 4,926 | 4,852 | 4,858 | 991,700 |
| 2025/02/06 | 4,900 | 4,953 | 4,893 | 4,920 | 873,400 |
| 2025/02/05 | 4,922 | 4,951 | 4,886 | 4,905 | 1,355,700 |
| 2025/02/04 | 4,919 | 4,936 | 4,864 | 4,886 | 1,616,400 |
| 2025/02/03 | 4,828 | 4,890 | 4,801 | 4,880 | 2,170,000 |
| 2025/01/31 | 4,856 | 4,910 | 4,840 | 4,898 | 1,851,600 |
| 2025/01/30 | 4,843 | 4,877 | 4,813 | 4,870 | 1,353,600 |
| 2025/01/29 | 4,786 | 4,847 | 4,780 | 4,835 | 1,114,200 |
| 2025/01/28 | 4,738 | 4,826 | 4,727 | 4,786 | 1,254,400 |
| 2025/01/27 | 4,726 | 4,764 | 4,712 | 4,755 | 1,115,900 |
| 2025/01/24 | 4,701 | 4,745 | 4,686 | 4,694 | 978,600 |
| 2025/01/23 | 4,649 | 4,706 | 4,636 | 4,701 | 1,014,200 |
| 2025/01/22 | 4,713 | 4,740 | 4,659 | 4,665 | 1,405,200 |
| 2025/01/21 | 4,700 | 4,708 | 4,666 | 4,706 | 1,306,100 |
| 2025/01/20 | 4,650 | 4,680 | 4,633 | 4,650 | 976,100 |
| 2025/01/17 | 4,618 | 4,633 | 4,579 | 4,624 | 1,469,500 |
| 2025/01/16 | 4,672 | 4,720 | 4,670 | 4,679 | 1,306,100 |
| 2025/01/15 | 4,707 | 4,714 | 4,654 | 4,670 | 1,292,800 |
| 2025/01/14 | 4,661 | 4,723 | 4,655 | 4,685 | 2,032,100 |
| 2025/01/10 | 4,670 | 4,691 | 4,618 | 4,625 | 1,517,700 |
| 2025/01/09 | 4,748 | 4,765 | 4,646 | 4,666 | 1,604,000 |
| 2025/01/08 | 4,796 | 4,804 | 4,738 | 4,765 | 1,725,400 |
| 2025/01/07 | 4,800 | 4,825 | 4,788 | 4,825 | 1,267,200 |
| 2025/01/06 | 4,903 | 4,903 | 4,809 | 4,834 | 1,722,900 |
| 2024/12/30 | 4,885 | 4,902 | 4,800 | 4,858 | 1,148,300 |
| 2024/12/27 | 4,851 | 4,905 | 4,851 | 4,883 | 1,391,600 |
| 2024/12/26 | 4,797 | 4,850 | 4,787 | 4,844 | 922,400 |
| 2024/12/25 | 4,796 | 4,796 | 4,756 | 4,788 | 1,114,200 |
| 2024/12/24 | 4,773 | 4,787 | 4,762 | 4,771 | 500,600 |
| 2024/12/23 | 4,753 | 4,789 | 4,753 | 4,775 | 1,014,700 |
| 2024/12/20 | 4,787 | 4,810 | 4,753 | 4,753 | 2,364,800 |
| 2024/12/19 | 4,673 | 4,736 | 4,664 | 4,717 | 1,446,400 |
| 2024/12/18 | 4,747 | 4,785 | 4,746 | 4,748 | 2,310,100 |
| 2024/12/17 | 4,810 | 4,849 | 4,746 | 4,746 | 2,905,200 |
| 2024/12/16 | 4,775 | 4,777 | 4,741 | 4,750 | 1,017,600 |
| 2024/12/13 | 4,759 | 4,795 | 4,722 | 4,744 | 1,591,700 |
| 2024/12/12 | 4,800 | 4,834 | 4,788 | 4,805 | 1,533,200 |
| 2024/12/11 | 4,764 | 4,799 | 4,750 | 4,769 | 1,344,700 |
| 2024/12/10 | 4,779 | 4,787 | 4,726 | 4,726 | 1,085,400 |
| 2024/12/09 | 4,758 | 4,759 | 4,710 | 4,735 | 1,390,000 |
| 2024/12/06 | 4,752 | 4,799 | 4,731 | 4,764 | 1,123,600 |
| 2024/12/05 | 4,800 | 4,809 | 4,746 | 4,761 | 1,696,300 |
| 2024/12/04 | 4,760 | 4,771 | 4,700 | 4,726 | 1,450,100 |
| 2024/12/03 | 4,743 | 4,790 | 4,731 | 4,775 | 2,169,400 |
| 2024/12/02 | 4,700 | 4,743 | 4,682 | 4,743 | 1,305,500 |
| 2024/11/29 | 4,697 | 4,705 | 4,652 | 4,705 | 1,151,400 |
| 2024/11/28 | 4,691 | 4,720 | 4,657 | 4,714 | 880,900 |
| 2024/11/27 | 4,660 | 4,689 | 4,642 | 4,652 | 1,191,000 |
| 2024/11/26 | 4,657 | 4,677 | 4,610 | 4,661 | 1,061,000 |
| 2024/11/25 | 4,737 | 4,754 | 4,657 | 4,657 | 4,229,200 |
| 2024/11/22 | 4,650 | 4,706 | 4,648 | 4,690 | 1,240,900 |
| 2024/11/21 | 4,697 | 4,722 | 4,639 | 4,654 | 1,495,200 |
| 2024/11/20 | 4,645 | 4,701 | 4,640 | 4,671 | 1,005,200 |
| 2024/11/19 | 4,660 | 4,690 | 4,649 | 4,650 | 1,119,200 |
| 2024/11/18 | 4,677 | 4,688 | 4,618 | 4,652 | 982,300 |
| 2024/11/15 | 4,689 | 4,730 | 4,663 | 4,663 | 1,802,900 |
| 2024/11/14 | 4,612 | 4,683 | 4,600 | 4,639 | 1,502,200 |
| 2024/11/13 | 4,648 | 4,680 | 4,543 | 4,582 | 1,884,100 |
| 2024/11/12 | 4,576 | 4,694 | 4,553 | 4,627 | 3,109,300 |
| 2024/11/11 | 4,550 | 4,588 | 4,506 | 4,506 | 1,635,200 |
| 2024/11/08 | 4,630 | 4,635 | 4,568 | 4,596 | 1,680,500 |
| 2024/11/07 | 4,593 | 4,660 | 4,576 | 4,636 | 1,945,100 |
| 2024/11/06 | 4,589 | 4,627 | 4,553 | 4,566 | 1,584,300 |
| 2024/11/05 | 4,565 | 4,577 | 4,500 | 4,577 | 1,544,800 |
| 2024/11/01 | 4,475 | 4,560 | 4,475 | 4,544 | 1,151,600 |
| 2024/10/31 | 4,570 | 4,585 | 4,526 | 4,571 | 1,853,000 |
| 2024/10/30 | 4,516 | 4,574 | 4,516 | 4,561 | 6,088,600 |
| 2024/10/29 | 4,524 | 4,554 | 4,520 | 4,542 | 1,164,600 |
| 2024/10/28 | 4,488 | 4,552 | 4,454 | 4,550 | 1,247,700 |
| 2024/10/25 | 4,493 | 4,517 | 4,467 | 4,496 | 1,313,400 |
| 2024/10/24 | 4,425 | 4,480 | 4,421 | 4,464 | 1,662,900 |
| 2024/10/23 | 4,510 | 4,523 | 4,478 | 4,490 | 1,114,500 |
| 2024/10/22 | 4,495 | 4,533 | 4,483 | 4,486 | 1,777,500 |
| 2024/10/21 | 4,548 | 4,563 | 4,493 | 4,520 | 1,372,400 |
| 2024/10/18 | 4,582 | 4,599 | 4,520 | 4,547 | 1,653,400 |
| 2024/10/17 | 4,575 | 4,617 | 4,558 | 4,573 | 1,751,900 |
| 2024/10/16 | 4,554 | 4,601 | 4,523 | 4,537 | 1,170,500 |
| 2024/10/15 | 4,624 | 4,624 | 4,564 | 4,564 | 1,322,100 |
| 2024/10/11 | 4,620 | 4,623 | 4,546 | 4,553 | 1,645,300 |
| 2024/10/10 | 4,612 | 4,627 | 4,584 | 4,620 | 1,348,900 |
| 2024/10/09 | 4,632 | 4,664 | 4,565 | 4,575 | 1,608,300 |
| 2024/10/08 | 4,538 | 4,596 | 4,533 | 4,566 | 1,352,000 |
| 2024/10/07 | 4,630 | 4,640 | 4,572 | 4,624 | 1,730,300 |
| 2024/10/04 | 4,590 | 4,628 | 4,564 | 4,583 | 1,858,100 |
| 2024/10/03 | 4,601 | 4,620 | 4,539 | 4,588 | 1,682,300 |
| 2024/10/02 | 4,491 | 4,574 | 4,485 | 4,544 | 1,509,000 |
| 2024/10/01 | 4,525 | 4,540 | 4,486 | 4,511 | 1,330,000 |
| 2024/09/30 | 4,488 | 4,548 | 4,456 | 4,505 | 2,334,600 |
| 2024/09/27 | 4,646 | 4,670 | 4,590 | 4,670 | 1,659,900 |
| 2024/09/26 | 4,632 | 4,684 | 4,594 | 4,684 | 1,659,300 |
| 2024/09/25 | 4,606 | 4,642 | 4,552 | 4,609 | 1,041,700 |
| 2024/09/24 | 4,593 | 4,675 | 4,591 | 4,625 | 1,570,200 |
| 2024/09/20 | 4,643 | 4,664 | 4,563 | 4,579 | 3,132,000 |
| 2024/09/19 | 4,600 | 4,636 | 4,575 | 4,605 | 1,608,400 |
| 2024/09/18 | 4,567 | 4,577 | 4,502 | 4,540 | 1,447,800 |
| 2024/09/17 | 4,546 | 4,584 | 4,503 | 4,573 | 1,654,900 |
| 2024/09/13 | 4,511 | 4,524 | 4,486 | 4,514 | 1,585,500 |
| 2024/09/12 | 4,529 | 4,585 | 4,495 | 4,541 | 1,534,600 |
| 2024/09/11 | 4,524 | 4,552 | 4,439 | 4,470 | 1,630,100 |
| 2024/09/10 | 4,530 | 4,600 | 4,528 | 4,561 | 1,444,200 |
| 2024/09/09 | 4,505 | 4,574 | 4,473 | 4,550 | 1,635,500 |
| 2024/09/06 | 4,541 | 4,643 | 4,541 | 4,574 | 1,747,000 |
| 2024/09/05 | 4,481 | 4,586 | 4,463 | 4,557 | 1,665,600 |
| 2024/09/04 | 4,515 | 4,558 | 4,502 | 4,528 | 1,690,600 |
| 2024/09/03 | 4,515 | 4,595 | 4,513 | 4,585 | 1,289,300 |
| 2024/09/02 | 4,495 | 4,500 | 4,445 | 4,495 | 1,205,800 |
| 2024/08/30 | 4,487 | 4,510 | 4,453 | 4,489 | 2,305,900 |
| 2024/08/29 | 4,526 | 4,539 | 4,489 | 4,517 | 1,281,300 |
| 2024/08/28 | 4,487 | 4,523 | 4,434 | 4,512 | 1,426,800 |
| 2024/08/27 | 4,505 | 4,537 | 4,485 | 4,535 | 1,104,200 |
| 2024/08/26 | 4,470 | 4,516 | 4,465 | 4,516 | 1,421,800 |
| 2024/08/23 | 4,441 | 4,497 | 4,441 | 4,497 | 1,376,600 |
| 2024/08/22 | 4,437 | 4,437 | 4,393 | 4,433 | 1,360,700 |
| 2024/08/21 | 4,366 | 4,413 | 4,360 | 4,395 | 1,308,400 |
| 2024/08/20 | 4,417 | 4,433 | 4,391 | 4,424 | 1,267,500 |
| 2024/08/19 | 4,412 | 4,424 | 4,358 | 4,368 | 1,279,100 |