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
2012/12/28 1,490 1,491 1,458 1,479 2,124,000
2012/12/27 1,488 1,490 1,465 1,482 2,242,000
2012/12/26 1,449 1,471 1,448 1,471 2,257,000
2012/12/25 1,425 1,439 1,420 1,435 1,561,000
2012/12/21 1,410 1,426 1,397 1,403 2,233,000
2012/12/20 1,395 1,405 1,393 1,395 2,663,000
2012/12/19 1,397 1,409 1,379 1,405 4,569,000
2012/12/18 1,348 1,383 1,347 1,376 3,315,000
2012/12/17 1,357 1,360 1,336 1,336 2,815,000
2012/12/14 1,330 1,352 1,323 1,350 4,882,000
2012/12/13 1,335 1,338 1,315 1,322 2,430,000
2012/12/12 1,326 1,327 1,312 1,315 1,539,000
2012/12/11 1,311 1,325 1,310 1,319 1,975,000
2012/12/10 1,314 1,316 1,305 1,306 1,397,000
2012/12/07 1,300 1,314 1,297 1,306 1,917,000
2012/12/06 1,304 1,307 1,295 1,301 1,355,000
2012/12/05 1,290 1,305 1,290 1,293 1,932,000
2012/12/04 1,273 1,286 1,267 1,281 1,131,000
2012/12/03 1,266 1,276 1,263 1,270 1,611,000
2012/11/30 1,263 1,273 1,254 1,260 2,208,000
2012/11/29 1,265 1,268 1,253 1,257 1,529,000
2012/11/28 1,261 1,272 1,260 1,263 1,645,000
2012/11/27 1,245 1,260 1,240 1,257 1,462,000
2012/11/26 1,261 1,265 1,243 1,246 1,421,000
2012/11/22 1,261 1,263 1,235 1,245 1,238,000
2012/11/21 1,254 1,256 1,235 1,243 1,301,000
2012/11/20 1,239 1,250 1,237 1,246 1,626,000
2012/11/19 1,240 1,246 1,232 1,237 1,737,000
2012/11/16 1,212 1,235 1,211 1,234 2,008,000
2012/11/15 1,191 1,213 1,190 1,212 2,545,000
2012/11/14 1,168 1,187 1,165 1,181 1,389,000
2012/11/13 1,168 1,174 1,159 1,174 1,271,000
2012/11/12 1,171 1,180 1,167 1,168 1,020,000
2012/11/09 1,163 1,180 1,154 1,175 2,181,000
2012/11/08 1,171 1,183 1,163 1,166 2,161,000
2012/11/07 1,194 1,194 1,172 1,187 1,337,000
2012/11/06 1,189 1,192 1,180 1,186 908,000
2012/11/05 1,193 1,202 1,186 1,187 1,103,000
2012/11/02 1,207 1,225 1,206 1,207 1,361,000
2012/11/01 1,200 1,202 1,189 1,197 1,142,000
2012/10/31 1,192 1,213 1,187 1,209 1,563,000
2012/10/30 1,206 1,216 1,187 1,187 1,383,000
2012/10/29 1,197 1,207 1,195 1,206 1,396,000
2012/10/26 1,183 1,203 1,182 1,184 2,308,000
2012/10/25 1,181 1,184 1,171 1,179 1,670,000
2012/10/24 1,159 1,184 1,157 1,176 1,186,000
2012/10/23 1,178 1,181 1,166 1,170 1,286,000
2012/10/22 1,146 1,171 1,145 1,170 1,133,000
2012/10/19 1,152 1,165 1,146 1,162 1,933,000
2012/10/18 1,159 1,173 1,155 1,158 2,178,000
2012/10/17 1,150 1,163 1,146 1,150 2,158,000
2012/10/16 1,145 1,155 1,138 1,145 1,981,000
2012/10/15 1,171 1,171 1,143 1,146 2,237,000
2012/10/12 1,159 1,174 1,157 1,172 2,092,000
2012/10/11 1,154 1,157 1,144 1,147 1,484,000
2012/10/10 1,170 1,172 1,156 1,161 1,483,000
2012/10/09 1,181 1,194 1,181 1,187 1,246,000
2012/10/05 1,180 1,182 1,171 1,178 1,195,000
2012/10/04 1,155 1,195 1,153 1,181 3,358,000
2012/10/03 1,122 1,141 1,120 1,134 1,765,000
2012/10/02 1,125 1,133 1,119 1,120 1,527,000
2012/10/01 1,137 1,137 1,116 1,123 1,062,000
2012/09/28 1,143 1,155 1,131 1,133 2,101,000
2012/09/27 1,129 1,142 1,124 1,142 1,011,000
2012/09/26 1,124 1,139 1,120 1,130 1,806,000
2012/09/25 1,129 1,137 1,125 1,137 1,853,000
2012/09/24 1,121 1,128 1,111 1,126 1,940,000
2012/09/21 1,117 1,128 1,116 1,121 1,405,000
2012/09/20 1,123 1,132 1,112 1,114 2,163,000
2012/09/19 1,127 1,133 1,115 1,122 2,264,000
2012/09/18 1,117 1,125 1,109 1,116 2,162,000
2012/09/14 1,100 1,110 1,096 1,110 2,957,000
2012/09/13 1,102 1,102 1,089 1,095 880,000
2012/09/12 1,088 1,101 1,081 1,101 1,035,000
2012/09/11 1,087 1,089 1,074 1,086 1,565,000
2012/09/10 1,091 1,098 1,087 1,096 1,132,000
2012/09/07 1,111 1,111 1,088 1,094 1,589,000
2012/09/06 1,086 1,098 1,084 1,091 2,198,000
2012/09/05 1,076 1,083 1,069 1,071 1,377,000
2012/09/04 1,088 1,090 1,072 1,078 1,386,000
2012/09/03 1,097 1,106 1,091 1,091 1,224,000
2012/08/31 1,084 1,098 1,082 1,090 1,347,000
2012/08/30 1,100 1,102 1,091 1,094 1,471,000
2012/08/29 1,105 1,107 1,093 1,097 1,670,000
2012/08/28 1,127 1,127 1,101 1,105 1,529,000
2012/08/27 1,134 1,134 1,118 1,119 1,306,000
2012/08/24 1,108 1,119 1,107 1,116 1,090,000
2012/08/23 1,103 1,117 1,101 1,114 1,420,000
2012/08/22 1,107 1,120 1,101 1,114 2,396,000
2012/08/21 1,102 1,108 1,100 1,100 1,668,000
2012/08/20 1,105 1,105 1,094 1,097 1,876,000
2012/08/17 1,105 1,108 1,095 1,101 2,162,000
2012/08/16 1,099 1,110 1,099 1,106 1,469,000
2012/08/15 1,112 1,112 1,093 1,100 1,484,000
2012/08/14 1,103 1,110 1,097 1,100 2,826,000
2012/08/13 1,085 1,101 1,076 1,098 3,150,000
2012/08/10 1,142 1,149 1,130 1,143 2,428,000
2012/08/09 1,123 1,140 1,117 1,140 1,376,000
2012/08/08 1,133 1,140 1,117 1,125 1,519,000
2012/08/07 1,123 1,129 1,119 1,122 981,000
2012/08/06 1,123 1,132 1,119 1,128 1,435,000
2012/08/03 1,098 1,114 1,094 1,101 1,419,000
2012/08/02 1,101 1,117 1,100 1,108 1,243,000
2012/08/01 1,100 1,104 1,087 1,098 1,583,000
2012/07/31 1,108 1,122 1,101 1,118 1,779,000
2012/07/30 1,094 1,109 1,092 1,106 1,652,000
2012/07/27 1,083 1,092 1,072 1,082 2,440,000
2012/07/26 1,079 1,084 1,067 1,074 2,225,000
2012/07/25 1,113 1,114 1,075 1,080 2,729,000
2012/07/24 1,085 1,099 1,083 1,091 2,127,000
2012/07/23 1,090 1,105 1,081 1,084 2,368,000
2012/07/20 1,121 1,130 1,103 1,107 2,142,000
2012/07/19 1,133 1,143 1,126 1,128 1,570,000
2012/07/18 1,137 1,156 1,132 1,134 2,679,000
2012/07/17 1,120 1,143 1,117 1,131 1,934,000
2012/07/13 1,102 1,116 1,102 1,111 1,568,000
2012/07/12 1,114 1,121 1,103 1,106 1,911,000
2012/07/11 1,114 1,123 1,105 1,117 1,935,000
2012/07/10 1,113 1,128 1,105 1,109 2,372,000
2012/07/09 1,108 1,125 1,106 1,122 1,674,000
2012/07/06 1,126 1,133 1,118 1,121 1,415,000
2012/07/05 1,130 1,140 1,123 1,126 1,338,000
2012/07/04 1,143 1,144 1,132 1,133 1,262,000
2012/07/03 1,127 1,141 1,126 1,137 1,639,000
2012/07/02 1,137 1,138 1,124 1,128 1,625,000
2012/06/29 1,107 1,133 1,101 1,127 2,691,000
2012/06/28 1,080 1,110 1,080 1,108 1,906,000
2012/06/27 1,051 1,077 1,050 1,075 1,848,000
2012/06/26 1,044 1,056 1,042 1,054 2,459,000
2012/06/25 1,062 1,062 1,051 1,053 1,882,000
2012/06/22 1,043 1,062 1,043 1,056 1,653,000
2012/06/21 1,045 1,060 1,045 1,056 1,696,000
2012/06/20 1,042 1,054 1,042 1,050 2,555,000
2012/06/19 1,034 1,043 1,031 1,034 1,249,000
2012/06/18 1,040 1,044 1,034 1,034 1,178,000
2012/06/15 1,039 1,042 1,024 1,027 2,332,000
2012/06/14 1,017 1,033 1,017 1,027 2,348,000
2012/06/13 1,016 1,033 1,015 1,027 1,506,000
2012/06/12 1,002 1,018 998 1,017 1,844,000
2012/06/11 1,027 1,028 1,010 1,011 1,969,000
2012/06/08 1,030 1,036 996 1,005 5,942,000
2012/06/07 1,022 1,040 1,019 1,040 2,189,000
2012/06/06 1,015 1,024 1,010 1,021 2,402,000
2012/06/05 1,013 1,016 998 1,012 2,463,000
2012/06/04 986 1,008 978 1,008 3,404,000
2012/06/01 1,001 1,009 997 1,004 3,029,000
2012/05/31 995 1,005 985 1,000 4,532,000
2012/05/30 1,012 1,016 998 1,010 2,314,000
2012/05/29 1,000 1,011 992 1,011 1,906,000
2012/05/28 1,004 1,007 996 1,002 1,644,000
2012/05/25 997 1,006 985 999 2,085,000
2012/05/24 973 995 973 990 1,983,000
2012/05/23 992 992 970 973 1,902,000
2012/05/22 991 992 978 990 1,617,000
2012/05/21 970 993 967 980 1,657,000
2012/05/18 975 978 967 973 2,162,000
2012/05/17 991 999 983 992 1,911,000
2012/05/16 991 996 983 991 2,479,000
2012/05/15 985 1,001 975 993 2,324,000
2012/05/14 982 1,002 979 986 1,765,000
2012/05/11 993 1,005 976 986 2,859,000
2012/05/10 1,006 1,018 1,000 1,003 2,634,000
2012/05/09 1,016 1,017 1,010 1,016 1,980,000
2012/05/08 1,019 1,022 1,012 1,019 1,594,000
2012/05/07 1,002 1,022 1,001 1,015 1,399,000
2012/05/02 1,034 1,036 1,022 1,030 1,719,000
2012/05/01 1,028 1,032 1,022 1,023 1,518,000
2012/04/27 1,049 1,064 1,030 1,034 2,702,000
2012/04/26 1,055 1,061 1,048 1,056 1,463,000
2012/04/25 1,040 1,054 1,040 1,049 1,548,000
2012/04/24 1,028 1,037 1,026 1,032 1,065,000
2012/04/23 1,035 1,042 1,031 1,034 1,190,000
2012/04/20 1,039 1,042 1,035 1,039 1,395,000
2012/04/19 1,041 1,045 1,036 1,039 1,710,000
2012/04/18 1,047 1,057 1,046 1,057 1,173,000
2012/04/17 1,040 1,046 1,032 1,038 1,397,000
2012/04/16 1,047 1,049 1,038 1,040 1,748,000
2012/04/13 1,060 1,067 1,054 1,060 3,209,000
2012/04/12 1,056 1,058 1,050 1,056 1,765,000
2012/04/11 1,040 1,053 1,036 1,049 1,590,000
2012/04/10 1,058 1,067 1,050 1,055 1,548,000
2012/04/09 1,057 1,070 1,054 1,057 1,676,000
2012/04/06 1,068 1,076 1,061 1,064 1,307,000
2012/04/05 1,074 1,080 1,065 1,070 2,187,000
2012/04/04 1,095 1,105 1,078 1,078 1,954,000
2012/04/03 1,091 1,102 1,088 1,096 1,735,000
2012/04/02 1,101 1,104 1,080 1,080 2,932,000
2012/03/30 1,111 1,111 1,091 1,094 2,356,000
2012/03/29 1,098 1,107 1,097 1,103 1,628,000
2012/03/28 1,091 1,103 1,083 1,099 2,409,000
2012/03/27 1,110 1,130 1,110 1,128 3,046,000
2012/03/26 1,091 1,110 1,091 1,104 1,968,000
2012/03/23 1,094 1,104 1,094 1,097 1,670,000
2012/03/22 1,100 1,110 1,093 1,110 2,623,000
2012/03/21 1,101 1,112 1,097 1,101 2,050,000
2012/03/19 1,108 1,115 1,107 1,112 1,300,000
2012/03/16 1,110 1,111 1,103 1,108 1,749,000
2012/03/15 1,088 1,112 1,087 1,105 2,759,000
2012/03/14 1,087 1,090 1,080 1,080 2,122,000
2012/03/13 1,071 1,088 1,067 1,068 2,847,000
2012/03/12 1,085 1,088 1,077 1,077 1,829,000
2012/03/09 1,080 1,084 1,064 1,076 4,811,000
2012/03/08 1,062 1,066 1,056 1,063 1,654,000
2012/03/07 1,037 1,053 1,037 1,051 1,701,000
2012/03/06 1,055 1,063 1,052 1,054 1,611,000
2012/03/05 1,055 1,062 1,049 1,054 1,112,000
2012/03/02 1,062 1,063 1,055 1,057 1,905,000
2012/03/01 1,049 1,054 1,033 1,039 2,605,000
2012/02/29 1,051 1,063 1,046 1,049 2,832,000
2012/02/28 1,033 1,044 1,022 1,043 2,211,000
2012/02/27 1,044 1,046 1,034 1,039 2,249,000
2012/02/24 1,037 1,038 1,027 1,037 2,267,000
2012/02/23 1,024 1,037 1,021 1,036 1,908,000
2012/02/22 1,016 1,023 1,013 1,018 1,791,000
2012/02/21 1,008 1,020 1,003 1,012 2,324,000
2012/02/20 1,024 1,026 1,007 1,009 1,592,000
2012/02/17 1,030 1,033 1,002 1,015 3,700,000
2012/02/16 990 992 980 985 1,368,000
2012/02/15 980 1,000 979 991 2,645,000
2012/02/14 970 977 961 973 2,366,000
2012/02/13 967 977 966 975 1,718,000
2012/02/10 946 968 945 965 3,419,000
2012/02/09 954 960 950 953 2,321,000
2012/02/08 974 976 957 960 2,239,000
2012/02/07 968 977 967 974 1,401,000
2012/02/06 971 978 969 973 1,356,000
2012/02/03 967 970 959 961 962,000
2012/02/02 971 976 966 968 1,148,000
2012/02/01 964 978 964 971 1,292,000
2012/01/31 974 978 961 963 1,683,000
2012/01/30 980 980 974 975 1,261,000
2012/01/27 975 978 970 974 1,661,000
2012/01/26 971 976 968 972 967,000
2012/01/25 971 974 961 970 1,488,000
2012/01/24 963 967 958 965 1,134,000
2012/01/23 956 964 955 961 1,226,000
2012/01/20 955 963 948 956 1,622,000
2012/01/19 943 954 943 948 1,355,000
2012/01/18 956 958 938 943 1,784,000
2012/01/17 929 955 927 955 1,813,000
2012/01/16 931 931 920 927 696,000
2012/01/13 925 936 923 931 2,163,000
2012/01/12 928 930 916 916 1,181,000
2012/01/11 928 937 924 931 1,385,000
2012/01/10 930 936 927 932 1,536,000
2012/01/06 921 927 917 927 1,335,000
2012/01/05 932 933 922 923 1,320,000
2012/01/04 929 939 926 934 1,285,000

このページの先頭へ