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
1989/12/29 2,770 2,770 2,740 2,770 285,000
1989/12/28 2,790 2,790 2,730 2,730 535,000
1989/12/27 2,790 2,800 2,750 2,750 1,210,000
1989/12/26 2,800 2,800 2,750 2,790 1,753,000
1989/12/25 2,790 2,790 2,730 2,770 962,000
1989/12/22 2,800 2,800 2,730 2,750 975,000
1989/12/21 2,800 2,800 2,760 2,780 1,229,000
1989/12/20 2,850 2,850 2,800 2,800 1,371,000
1989/12/19 2,830 2,860 2,820 2,830 2,153,000
1989/12/18 2,860 2,880 2,850 2,870 3,599,000
1989/12/15 2,850 2,860 2,830 2,860 1,548,000
1989/12/14 2,850 2,860 2,830 2,860 2,139,000
1989/12/13 2,850 2,860 2,840 2,860 1,787,000
1989/12/12 2,860 2,880 2,820 2,820 3,774,000
1989/12/11 2,830 2,880 2,820 2,870 8,896,000
1989/12/08 2,790 2,840 2,760 2,810 5,395,000
1989/12/07 2,810 2,810 2,760 2,800 4,285,000
1989/12/06 2,750 2,800 2,750 2,800 3,855,000
1989/12/05 2,770 2,780 2,750 2,770 2,865,000
1989/12/04 2,770 2,790 2,750 2,760 1,885,000
1989/12/01 2,780 2,780 2,710 2,750 2,759,000
1989/11/30 2,770 2,780 2,740 2,770 1,267,000
1989/11/29 2,740 2,800 2,740 2,770 5,286,000
1989/11/28 2,680 2,730 2,680 2,730 2,216,000
1989/11/27 2,730 2,750 2,690 2,720 1,657,000
1989/11/24 2,700 2,730 2,690 2,720 1,644,000
1989/11/22 2,650 2,700 2,640 2,690 3,084,000
1989/11/21 2,640 2,650 2,620 2,640 1,324,000
1989/11/20 2,680 2,680 2,630 2,640 531,000
1989/11/17 2,640 2,660 2,640 2,640 1,209,000
1989/11/16 2,670 2,680 2,630 2,640 1,109,000
1989/11/15 2,660 2,680 2,650 2,660 1,271,000
1989/11/14 2,670 2,680 2,650 2,660 762,000
1989/11/13 2,670 2,680 2,640 2,670 538,000
1989/11/10 2,670 2,670 2,640 2,660 878,000
1989/11/09 2,670 2,680 2,620 2,660 1,076,000
1989/11/08 2,600 2,680 2,580 2,650 2,077,000
1989/11/07 2,590 2,620 2,560 2,560 1,114,000
1989/11/06 2,610 2,650 2,610 2,630 875,000
1989/11/02 2,650 2,650 2,580 2,600 1,125,000
1989/11/01 2,700 2,700 2,610 2,640 2,436,000
1989/10/31 2,690 2,710 2,640 2,670 520,000
1989/10/30 2,660 2,690 2,630 2,680 713,000
1989/10/27 2,760 2,760 2,650 2,670 2,361,000
1989/10/26 2,750 2,790 2,720 2,720 1,935,000
1989/10/25 2,770 2,830 2,710 2,720 8,126,000
1989/10/24 2,670 2,810 2,630 2,750 9,397,000
1989/10/23 2,670 2,680 2,650 2,650 848,000
1989/10/20 2,650 2,700 2,630 2,660 3,835,000
1989/10/19 2,630 2,630 2,580 2,610 2,556,000
1989/10/18 2,520 2,550 2,510 2,510 909,000
1989/10/17 2,520 2,550 2,500 2,510 1,048,000
1989/10/16 2,450 2,520 2,450 2,490 1,017,000
1989/10/13 2,490 2,520 2,470 2,510 1,323,000
1989/10/12 2,560 2,570 2,450 2,470 1,079,000
1989/10/11 2,600 2,610 2,550 2,570 1,613,000
1989/10/09 2,610 2,650 2,600 2,610 999,000
1989/10/06 2,640 2,670 2,600 2,610 1,335,000
1989/10/05 2,720 2,740 2,680 2,680 1,690,000
1989/10/04 2,740 2,770 2,710 2,710 1,835,000
1989/10/03 2,770 2,800 2,750 2,760 5,507,000
1989/10/02 2,740 2,810 2,740 2,800 10,266,000
1989/09/29 2,780 2,790 2,740 2,740 4,105,000
1989/09/28 2,750 2,780 2,730 2,760 5,706,000
1989/09/27 2,730 2,800 2,730 2,740 8,891,000
1989/09/26 2,660 2,740 2,650 2,740 3,863,000
1989/09/25 2,640 2,670 2,630 2,660 1,998,000
1989/09/22 2,720 2,720 2,660 2,660 1,967,000
1989/09/21 2,740 2,740 2,690 2,720 3,338,000
1989/09/20 2,730 2,750 2,710 2,730 5,191,000
1989/09/19 2,690 2,760 2,680 2,720 14,033,000
1989/09/18 2,670 2,670 2,650 2,660 1,805,000
1989/09/14 2,620 2,650 2,600 2,630 2,287,000
1989/09/13 2,610 2,620 2,580 2,590 2,155,000
1989/09/12 2,630 2,660 2,590 2,590 3,460,000
1989/09/11 2,620 2,660 2,600 2,620 4,265,000
1989/09/08 2,530 2,640 2,530 2,620 8,304,000
1989/09/07 2,480 2,530 2,470 2,510 1,817,000
1989/09/06 2,490 2,490 2,450 2,470 1,352,000
1989/09/05 2,520 2,520 2,480 2,490 2,610,000
1989/09/04 2,490 2,500 2,480 2,490 2,453,000
1989/09/01 2,470 2,510 2,450 2,480 3,878,000
1989/08/31 2,490 2,500 2,460 2,470 1,123,000
1989/08/30 2,530 2,530 2,480 2,500 2,231,000
1989/08/29 2,540 2,580 2,510 2,540 2,501,000
1989/08/28 2,610 2,620 2,530 2,540 1,861,000
1989/08/25 2,620 2,630 2,590 2,600 925,000
1989/08/24 2,630 2,660 2,580 2,590 2,521,000
1989/08/23 2,630 2,700 2,630 2,660 3,241,000
1989/08/22 2,680 2,700 2,640 2,640 3,676,000
1989/08/21 2,690 2,740 2,690 2,700 4,351,000
1989/08/18 2,700 2,700 2,660 2,690 5,752,000
1989/08/17 2,700 2,720 2,680 2,690 5,956,000
1989/08/16 2,670 2,700 2,650 2,680 4,763,000
1989/08/15 2,670 2,700 2,660 2,680 3,176,000
1989/08/14 2,660 2,710 2,660 2,680 2,666,000
1989/08/11 2,680 2,730 2,680 2,700 6,173,000
1989/08/10 2,750 2,780 2,670 2,720 30,983,000
1989/08/09 2,680 2,740 2,680 2,710 23,250,000
1989/08/08 2,670 2,690 2,650 2,680 13,020,000
1989/08/07 2,550 2,650 2,540 2,640 4,707,000
1989/08/04 2,560 2,590 2,560 2,580 4,507,000
1989/08/03 2,670 2,670 2,580 2,600 5,380,000
1989/08/02 2,630 2,670 2,620 2,660 7,776,000
1989/08/01 2,670 2,680 2,630 2,650 6,939,000
1989/07/31 2,650 2,700 2,640 2,680 19,085,000
1989/07/28 2,630 2,660 2,620 2,650 11,113,000
1989/07/27 2,610 2,680 2,580 2,660 38,109,000
1989/07/26 2,540 2,640 2,520 2,600 31,377,000
1989/07/25 2,470 2,600 2,450 2,540 32,694,000
1989/07/24 2,290 2,500 2,290 2,470 32,636,000
1989/07/21 2,270 2,300 2,260 2,290 9,027,000
1989/07/20 2,260 2,290 2,240 2,270 13,078,000
1989/07/19 2,140 2,210 2,140 2,210 7,673,000
1989/07/18 2,080 2,120 2,080 2,110 1,458,000
1989/07/17 2,130 2,130 2,100 2,100 551,000
1989/07/14 2,150 2,150 2,130 2,140 609,000
1989/07/13 2,140 2,160 2,130 2,150 996,000
1989/07/12 2,130 2,140 2,120 2,140 755,000
1989/07/11 2,140 2,150 2,110 2,130 979,000
1989/07/10 2,110 2,110 2,090 2,100 492,000
1989/07/07 2,070 2,090 2,050 2,090 677,000
1989/07/06 2,080 2,080 2,040 2,070 534,000
1989/07/05 2,040 2,040 2,000 2,040 586,000
1989/07/04 2,040 2,040 2,020 2,040 199,000
1989/07/03 2,020 2,050 2,000 2,040 470,000
1989/06/30 1,990 2,020 1,960 2,020 588,000
1989/06/29 2,020 2,050 1,990 2,030 262,000
1989/06/28 2,030 2,060 1,950 2,060 613,000
1989/06/27 2,070 2,070 2,030 2,070 595,000
1989/06/26 2,030 2,070 2,020 2,060 555,000
1989/06/23 2,020 2,080 2,000 2,010 826,000
1989/06/22 1,990 1,990 1,960 1,990 426,000
1989/06/21 1,990 1,990 1,960 1,980 481,000
1989/06/20 1,940 1,980 1,930 1,970 824,000
1989/06/19 1,960 1,960 1,910 1,940 394,000
1989/06/16 2,070 2,070 1,970 1,990 699,000
1989/06/15 2,100 2,100 2,020 2,050 593,000
1989/06/14 2,120 2,120 2,080 2,110 700,000
1989/06/13 2,140 2,140 2,100 2,100 728,000
1989/06/12 2,090 2,130 2,090 2,130 437,000
1989/06/09 2,150 2,160 2,130 2,130 370,000
1989/06/08 2,140 2,160 2,140 2,150 649,000
1989/06/07 2,150 2,160 2,120 2,140 781,000
1989/06/06 2,090 2,150 2,090 2,150 596,000
1989/06/05 2,130 2,160 2,120 2,130 427,000
1989/06/02 2,160 2,190 2,150 2,150 651,000
1989/06/01 2,190 2,190 2,170 2,190 1,033,000
1989/05/31 2,160 2,190 2,150 2,190 1,249,000
1989/05/30 2,180 2,180 2,150 2,150 424,000
1989/05/29 2,200 2,200 2,150 2,150 1,202,000
1989/05/26 2,190 2,200 2,160 2,160 1,075,000
1989/05/25 2,180 2,200 2,180 2,190 1,547,000
1989/05/24 2,160 2,200 2,160 2,200 4,008,000
1989/05/23 2,170 2,170 2,140 2,160 1,322,000
1989/05/22 2,180 2,190 2,170 2,190 2,462,000
1989/05/19 2,160 2,190 2,140 2,160 4,608,000
1989/05/18 2,130 2,130 2,080 2,130 1,421,000
1989/05/17 2,120 2,130 2,100 2,120 1,323,000
1989/05/16 2,120 2,120 2,100 2,120 885,000
1989/05/15 2,090 2,100 2,070 2,100 453,000
1989/05/12 2,100 2,100 2,070 2,090 517,000
1989/05/11 2,110 2,110 2,090 2,090 946,000
1989/05/10 2,110 2,120 2,100 2,110 917,000
1989/05/09 2,120 2,120 2,090 2,100 577,000
1989/05/08 2,140 2,140 2,110 2,110 1,053,000
1989/05/02 2,050 2,140 2,050 2,140 5,471,000
1989/05/01 2,050 2,060 2,040 2,050 749,000
1989/04/28 2,040 2,050 2,030 2,050 1,331,000
1989/04/27 2,030 2,090 2,010 2,040 1,970,000
1989/04/26 2,000 2,020 1,980 2,020 814,000
1989/04/25 2,020 2,020 1,980 2,000 464,000
1989/04/24 2,010 2,010 1,960 1,980 444,000
1989/04/21 1,990 2,010 1,970 1,990 1,025,000
1989/04/20 2,010 2,010 1,980 2,000 689,000
1989/04/19 1,980 2,000 1,980 1,980 451,000
1989/04/18 2,020 2,020 1,990 2,000 549,000
1989/04/17 2,030 2,030 1,990 2,010 397,000
1989/04/14 2,020 2,020 1,970 2,010 539,000
1989/04/13 2,020 2,020 1,990 2,010 355,000
1989/04/12 2,040 2,040 2,000 2,020 759,000
1989/04/11 1,980 2,000 1,980 2,000 1,075,000
1989/04/10 1,980 1,990 1,950 1,950 429,000
1989/04/07 1,970 1,980 1,950 1,950 646,000
1989/04/06 1,980 1,990 1,960 1,960 544,000
1989/04/05 2,000 2,000 1,960 1,980 588,000
1989/04/04 1,990 2,000 1,960 1,990 840,000
1989/04/03 1,980 1,980 1,930 1,960 301,000
1989/03/31 2,000 2,000 1,980 2,000 458,000
1989/03/30 2,010 2,020 1,990 2,010 384,000
1989/03/29 2,020 2,020 1,990 2,020 772,000
1989/03/28 2,040 2,040 1,970 2,000 880,000
1989/03/27 2,010 2,030 1,950 2,000 894,000
1989/03/24 1,990 2,060 1,980 2,010 2,718,000
1989/03/23 1,980 1,980 1,940 1,970 988,000
1989/03/22 1,990 1,990 1,950 1,950 768,000
1989/03/20 1,970 2,000 1,960 1,970 785,000
1989/03/17 2,000 2,000 1,960 1,990 702,000
1989/03/16 2,040 2,050 1,990 1,990 655,000
1989/03/15 2,030 2,040 1,990 2,010 726,000
1989/03/14 1,980 2,020 1,970 2,020 706,000
1989/03/13 2,010 2,010 1,970 1,980 339,000
1989/03/10 1,950 1,980 1,940 1,980 492,000
1989/03/09 1,960 1,970 1,950 1,960 381,000
1989/03/08 1,990 1,990 1,930 1,950 479,000
1989/03/07 1,980 1,990 1,950 1,960 536,000
1989/03/06 1,990 1,990 1,950 1,970 467,000
1989/03/03 1,990 1,990 1,960 1,960 472,000
1989/03/02 1,960 1,980 1,960 1,960 649,000
1989/03/01 2,010 2,010 1,940 1,960 4,063,000
1989/02/28 1,990 1,990 1,930 1,980 864,000
1989/02/27 2,000 2,010 1,960 1,970 735,000
1989/02/23 1,970 2,000 1,960 2,000 768,000
1989/02/22 2,040 2,040 1,950 1,960 867,000
1989/02/21 2,050 2,060 2,010 2,010 422,000
1989/02/20 2,070 2,070 2,020 2,030 675,000
1989/02/17 2,060 2,060 2,020 2,030 1,052,000
1989/02/16 2,070 2,070 2,020 2,020 1,171,000
1989/02/15 2,090 2,090 2,020 2,050 1,031,000
1989/02/14 2,080 2,090 2,060 2,070 723,000
1989/02/13 2,120 2,120 2,050 2,060 536,000
1989/02/10 2,130 2,130 2,080 2,080 897,000
1989/02/09 2,120 2,120 2,090 2,110 1,582,000
1989/02/08 2,130 2,150 2,090 2,120 2,045,000
1989/02/07 2,130 2,170 2,100 2,110 2,676,000
1989/02/06 2,130 2,130 2,090 2,100 1,496,000
1989/02/03 2,100 2,160 2,070 2,110 6,114,000
1989/02/02 2,050 2,100 2,020 2,090 1,402,000
1989/02/01 2,040 2,050 2,010 2,040 613,000
1989/01/31 2,040 2,060 2,020 2,040 1,151,000
1989/01/30 2,070 2,070 2,030 2,030 502,000
1989/01/28 2,080 2,080 2,060 2,080 1,994,000
1989/01/27 2,070 2,080 2,050 2,050 2,543,000
1989/01/26 2,020 2,070 2,010 2,070 2,943,000
1989/01/25 2,020 2,020 2,000 2,020 2,666,000
1989/01/24 1,980 1,990 1,950 1,990 1,055,000
1989/01/23 1,960 1,970 1,940 1,960 663,000
1989/01/20 1,930 1,960 1,930 1,960 473,000
1989/01/19 1,950 1,960 1,940 1,960 822,000
1989/01/18 1,960 1,970 1,940 1,950 584,000
1989/01/17 1,980 1,980 1,950 1,960 954,000
1989/01/13 1,990 2,000 1,970 1,990 1,135,000
1989/01/12 1,980 1,990 1,970 1,990 563,000
1989/01/11 2,000 2,010 1,970 2,000 786,000
1989/01/10 2,020 2,020 1,990 2,010 974,000
1989/01/09 2,010 2,020 1,990 2,020 644,000
1989/01/06 2,020 2,020 1,980 2,000 269,000
1989/01/05 2,040 2,040 1,980 1,990 306,000
1989/01/04 1,990 2,000 1,980 2,000 193,000

このページの先頭へ