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
2011/12/30 917 918 911 918 1,055,000
2011/12/29 905 911 902 910 597,000
2011/12/28 913 918 906 907 1,152,000
2011/12/27 911 919 909 918 947,000
2011/12/26 929 929 916 918 921,000
2011/12/22 913 920 909 914 1,848,000
2011/12/21 918 920 913 918 1,373,000
2011/12/20 903 912 903 910 1,166,000
2011/12/19 911 914 906 907 1,293,000
2011/12/16 925 931 917 918 1,669,000
2011/12/15 929 930 917 919 1,712,000
2011/12/14 927 934 924 933 1,503,000
2011/12/13 917 937 917 932 2,012,000
2011/12/12 940 945 931 931 1,387,000
2011/12/09 914 930 914 925 5,661,000
2011/12/08 935 938 922 929 1,747,000
2011/12/07 934 951 928 950 1,696,000
2011/12/06 946 951 928 929 2,110,000
2011/12/05 940 943 931 943 1,057,000
2011/12/02 926 934 920 930 2,010,000
2011/12/01 934 943 913 917 2,891,000
2011/11/30 919 920 909 916 2,829,000
2011/11/29 918 931 914 921 2,230,000
2011/11/28 924 930 914 928 1,049,000
2011/11/25 930 940 922 924 1,213,000
2011/11/24 926 939 922 929 1,315,000
2011/11/22 928 945 926 939 1,404,000
2011/11/21 926 938 923 927 1,341,000
2011/11/18 928 932 921 926 1,838,000
2011/11/17 948 952 935 949 1,182,000
2011/11/16 970 974 950 952 969,000
2011/11/15 971 977 963 967 1,019,000
2011/11/14 969 974 961 974 1,305,000
2011/11/11 976 979 957 967 1,825,000
2011/11/10 965 971 957 971 1,428,000
2011/11/09 965 986 962 985 2,303,000
2011/11/08 972 982 950 952 2,563,000
2011/11/07 969 977 962 975 1,454,000
2011/11/04 972 972 957 969 1,408,000
2011/11/02 972 972 955 961 2,114,000
2011/11/01 977 981 972 977 1,471,000
2011/10/31 991 1,004 983 985 1,996,000
2011/10/28 1,008 1,015 991 997 2,428,000
2011/10/27 984 989 973 986 1,623,000
2011/10/26 993 993 974 978 1,446,000
2011/10/25 1,008 1,008 988 989 1,351,000
2011/10/24 1,000 1,009 998 1,004 1,058,000
2011/10/21 993 998 985 987 841,000
2011/10/20 998 999 987 989 1,519,000
2011/10/19 994 1,005 992 998 1,659,000
2011/10/18 997 1,007 976 979 1,313,000
2011/10/17 997 1,005 997 1,000 1,111,000
2011/10/14 986 994 983 992 1,539,000
2011/10/13 1,000 1,002 990 996 1,035,000
2011/10/12 999 1,003 995 998 1,949,000
2011/10/11 1,003 1,007 994 1,001 1,562,000
2011/10/07 985 989 977 980 1,440,000
2011/10/06 982 997 971 981 1,694,000
2011/10/05 991 998 979 981 2,558,000
2011/10/04 998 1,007 987 1,004 1,851,000
2011/10/03 985 1,016 985 1,012 1,751,000
2011/09/30 1,001 1,008 992 1,004 1,939,000
2011/09/29 987 1,010 980 1,010 2,178,000
2011/09/28 975 995 974 990 1,937,000
2011/09/27 959 970 951 970 1,765,000
2011/09/26 964 968 947 949 3,666,000
2011/09/22 930 952 930 950 2,395,000
2011/09/21 956 959 940 947 2,135,000
2011/09/20 949 956 945 955 1,520,000
2011/09/16 959 964 950 958 1,632,000
2011/09/15 941 947 938 943 1,679,000
2011/09/14 933 943 922 923 1,501,000
2011/09/13 938 941 931 939 1,617,000
2011/09/12 936 939 928 936 1,300,000
2011/09/09 955 975 953 954 5,068,000
2011/09/08 950 956 941 946 1,369,000
2011/09/07 939 950 931 943 1,857,000
2011/09/06 942 942 921 928 1,973,000
2011/09/05 941 947 936 944 1,848,000
2011/09/02 945 950 933 948 2,719,000
2011/09/01 949 955 940 951 2,631,000
2011/08/31 935 944 926 944 2,062,000
2011/08/30 923 938 923 934 2,044,000
2011/08/29 909 922 904 912 1,498,000
2011/08/26 917 917 908 913 1,982,000
2011/08/25 912 929 909 919 3,065,000
2011/08/24 918 923 895 897 3,658,000
2011/08/23 896 905 892 903 2,861,000
2011/08/22 884 897 882 888 2,642,000
2011/08/19 890 898 881 885 3,096,000
2011/08/18 915 918 903 909 3,659,000
2011/08/17 917 922 915 916 3,522,000
2011/08/16 917 925 915 917 3,201,000
2011/08/15 932 936 915 918 2,529,000
2011/08/12 919 925 910 918 3,350,000
2011/08/11 903 920 896 918 2,966,000
2011/08/10 932 935 914 921 4,631,000
2011/08/09 917 930 905 924 5,338,000
2011/08/08 978 979 940 946 3,141,000
2011/08/05 971 997 967 993 2,525,000
2011/08/04 1,013 1,018 1,002 1,008 1,801,000
2011/08/03 1,021 1,024 1,001 1,005 1,899,000
2011/08/02 1,030 1,035 1,027 1,034 1,207,000
2011/08/01 1,034 1,050 1,030 1,040 1,641,000
2011/07/29 1,022 1,040 1,019 1,035 2,120,000
2011/07/28 1,035 1,035 1,014 1,019 2,009,000
2011/07/27 1,047 1,048 1,033 1,042 1,934,000
2011/07/26 1,053 1,065 1,050 1,060 2,068,000
2011/07/25 1,055 1,055 1,045 1,049 1,586,000
2011/07/22 1,044 1,055 1,040 1,054 1,782,000
2011/07/21 1,050 1,050 1,030 1,033 2,662,000
2011/07/20 1,040 1,045 1,037 1,042 1,747,000
2011/07/19 1,028 1,038 1,025 1,030 1,429,000
2011/07/15 1,022 1,030 1,020 1,028 1,474,000
2011/07/14 1,026 1,029 1,019 1,020 1,431,000
2011/07/13 1,027 1,039 1,024 1,029 1,627,000
2011/07/12 1,023 1,031 1,022 1,026 2,326,000
2011/07/11 1,027 1,034 1,022 1,032 1,672,000
2011/07/08 1,049 1,049 1,034 1,037 2,000,000
2011/07/07 1,033 1,038 1,029 1,033 2,041,000
2011/07/06 1,018 1,032 1,016 1,032 1,733,000
2011/07/05 1,021 1,024 1,012 1,019 1,458,000
2011/07/04 1,024 1,029 1,020 1,027 1,545,000
2011/07/01 1,023 1,023 1,001 1,014 1,981,000
2011/06/30 1,031 1,034 1,009 1,011 2,477,000
2011/06/29 1,004 1,011 993 1,011 2,316,000
2011/06/28 985 992 980 989 2,479,000
2011/06/27 995 996 980 985 2,067,000
2011/06/24 994 1,001 986 994 1,983,000
2011/06/23 990 1,004 983 992 2,729,000
2011/06/22 990 1,006 977 1,001 5,493,000
2011/06/21 1,006 1,006 981 992 2,923,000
2011/06/20 999 1,009 995 999 2,455,000
2011/06/17 1,020 1,021 989 995 3,854,000
2011/06/16 1,021 1,029 1,011 1,011 2,470,000
2011/06/15 1,038 1,040 1,026 1,027 2,354,000
2011/06/14 1,035 1,045 1,032 1,035 3,319,000
2011/06/13 1,010 1,033 1,009 1,029 3,682,000
2011/06/10 998 1,009 995 1,006 4,702,000
2011/06/09 980 992 977 991 2,833,000
2011/06/08 980 993 973 983 2,391,000
2011/06/07 964 979 961 976 1,484,000
2011/06/06 963 971 957 968 2,152,000
2011/06/03 970 982 963 964 3,295,000
2011/06/02 978 978 964 972 3,035,000
2011/06/01 985 988 974 979 3,131,000
2011/05/31 979 992 973 992 2,307,000
2011/05/30 983 984 969 979 1,532,000
2011/05/27 991 992 981 984 1,553,000
2011/05/26 999 1,001 986 989 2,162,000
2011/05/25 989 1,003 981 984 2,361,000
2011/05/24 985 992 982 987 2,042,000
2011/05/23 997 1,002 983 990 1,828,000
2011/05/20 993 1,009 993 996 2,492,000
2011/05/19 1,002 1,007 988 988 1,599,000
2011/05/18 991 1,004 986 996 2,066,000
2011/05/17 980 995 980 985 2,384,000
2011/05/16 986 992 980 986 2,322,000
2011/05/13 999 1,000 973 982 2,960,000
2011/05/12 999 1,011 991 991 3,248,000
2011/05/11 986 1,005 980 1,003 3,996,000
2011/05/10 988 988 960 968 3,641,000
2011/05/09 981 988 976 977 2,574,000
2011/05/06 973 981 967 972 2,616,000
2011/05/02 976 982 970 977 2,510,000
2011/04/28 942 975 939 973 6,059,000
2011/04/27 923 946 923 932 3,537,000
2011/04/26 917 919 907 916 2,790,000
2011/04/25 918 932 917 923 2,828,000
2011/04/22 928 938 918 929 3,668,000
2011/04/21 947 948 932 934 3,531,000
2011/04/20 949 953 935 944 3,825,000
2011/04/19 957 960 943 947 2,651,000
2011/04/18 976 976 964 966 1,572,000
2011/04/15 977 979 966 974 2,399,000
2011/04/14 959 981 952 976 3,469,000
2011/04/13 973 977 958 961 7,429,000
2011/04/12 980 991 968 990 4,211,000
2011/04/11 992 1,005 982 991 2,516,000
2011/04/08 971 995 961 992 4,811,000
2011/04/07 995 1,002 963 970 5,484,000
2011/04/06 1,002 1,010 982 986 5,428,000
2011/04/05 1,020 1,021 995 1,001 3,658,000
2011/04/04 1,027 1,036 1,020 1,032 3,362,000
2011/04/01 1,023 1,029 1,013 1,019 3,324,000
2011/03/31 1,033 1,034 1,012 1,022 2,860,000
2011/03/30 1,035 1,037 1,013 1,032 4,106,000
2011/03/29 1,024 1,037 1,010 1,026 6,060,000
2011/03/28 1,078 1,078 1,049 1,055 5,853,000
2011/03/25 1,090 1,092 1,064 1,078 4,392,000
2011/03/24 1,075 1,094 1,061 1,069 3,683,000
2011/03/23 1,118 1,120 1,065 1,080 5,134,000
2011/03/22 1,038 1,094 1,032 1,088 6,773,000
2011/03/18 999 1,019 996 1,008 5,508,000
2011/03/17 975 1,003 959 989 4,338,000
2011/03/16 1,030 1,039 955 1,005 6,704,000
2011/03/15 1,069 1,069 912 944 10,131,000
2011/03/14 1,130 1,130 1,069 1,099 12,879,000
2011/03/11 982 993 980 980 5,395,000
2011/03/10 1,006 1,006 984 990 1,932,000
2011/03/09 1,015 1,021 1,008 1,008 1,652,000
2011/03/08 1,023 1,027 1,005 1,007 1,617,000
2011/03/07 1,026 1,027 1,010 1,017 1,660,000
2011/03/04 1,040 1,045 1,030 1,034 1,642,000
2011/03/03 1,026 1,029 1,022 1,026 2,025,000
2011/03/02 1,043 1,046 1,013 1,015 3,368,000
2011/03/01 1,051 1,059 1,050 1,059 1,849,000
2011/02/28 1,038 1,054 1,024 1,046 2,773,000
2011/02/25 1,032 1,045 1,032 1,037 2,279,000
2011/02/24 1,033 1,037 1,020 1,022 1,889,000
2011/02/23 1,035 1,046 1,027 1,033 2,524,000
2011/02/22 1,040 1,046 1,027 1,034 2,081,000
2011/02/21 1,040 1,048 1,034 1,048 2,328,000
2011/02/18 1,042 1,045 1,032 1,041 1,998,000
2011/02/17 1,043 1,044 1,032 1,037 1,688,000
2011/02/16 1,050 1,053 1,036 1,041 1,938,000
2011/02/15 1,048 1,050 1,036 1,042 1,443,000
2011/02/14 1,050 1,051 1,034 1,043 1,498,000
2011/02/10 1,002 1,041 1,002 1,036 3,883,000
2011/02/09 1,030 1,031 1,000 1,001 4,086,000
2011/02/08 1,031 1,031 1,021 1,021 1,559,000
2011/02/07 1,031 1,035 1,023 1,027 1,600,000
2011/02/04 1,021 1,032 1,018 1,023 1,970,000
2011/02/03 1,016 1,016 1,005 1,005 1,223,000
2011/02/02 1,014 1,028 1,014 1,020 2,061,000
2011/02/01 1,001 1,009 996 999 1,947,000
2011/01/31 1,006 1,009 999 1,001 2,747,000
2011/01/28 1,032 1,032 1,012 1,026 2,684,000
2011/01/27 1,030 1,039 1,026 1,035 2,779,000
2011/01/26 1,022 1,030 1,017 1,026 2,552,000
2011/01/25 1,015 1,023 1,010 1,021 1,783,000
2011/01/24 1,002 1,007 993 1,004 1,505,000
2011/01/21 1,019 1,024 995 996 2,569,000
2011/01/20 1,013 1,022 1,012 1,015 1,883,000
2011/01/19 1,019 1,021 1,008 1,017 2,128,000
2011/01/18 1,016 1,025 1,012 1,015 2,977,000
2011/01/17 1,041 1,044 1,021 1,022 1,826,000
2011/01/14 1,028 1,042 1,027 1,029 2,422,000
2011/01/13 1,029 1,038 1,029 1,035 1,399,000
2011/01/12 1,019 1,027 1,015 1,022 2,946,000
2011/01/11 1,021 1,021 1,014 1,018 2,310,000
2011/01/07 1,028 1,036 1,024 1,032 1,488,000
2011/01/06 1,026 1,030 1,018 1,025 1,480,000
2011/01/05 1,010 1,012 1,004 1,012 1,344,000
2011/01/04 1,005 1,014 1,005 1,009 1,885,000

このページの先頭へ