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
2014/12/30 2,344 2,344 2,293 2,293 1,248,700
2014/12/29 2,325 2,341 2,300 2,332 1,222,500
2014/12/26 2,310 2,340 2,304 2,325 994,200
2014/12/25 2,331 2,332 2,313 2,317 1,083,500
2014/12/24 2,310 2,338 2,305 2,317 1,763,100
2014/12/22 2,300 2,310 2,272 2,291 1,326,300
2014/12/19 2,263 2,285 2,253 2,282 2,477,400
2014/12/18 2,205 2,253 2,194 2,219 2,721,300
2014/12/17 2,130 2,175 2,125 2,135 2,636,100
2014/12/16 2,135 2,145 2,114 2,130 3,119,600
2014/12/15 2,215 2,219 2,180 2,183 1,769,200
2014/12/12 2,222 2,272 2,218 2,241 4,142,600
2014/12/11 2,200 2,238 2,192 2,229 2,036,300
2014/12/10 2,329 2,332 2,201 2,234 3,200,400
2014/12/09 2,348 2,371 2,341 2,358 2,404,200
2014/12/08 2,341 2,350 2,310 2,322 1,842,400
2014/12/05 2,301 2,330 2,301 2,329 1,344,700
2014/12/04 2,348 2,350 2,315 2,319 1,464,200
2014/12/03 2,306 2,334 2,298 2,302 1,589,600
2014/12/02 2,268 2,300 2,264 2,300 1,526,900
2014/12/01 2,251 2,295 2,242 2,283 1,669,700
2014/11/28 2,227 2,265 2,224 2,261 1,809,600
2014/11/27 2,234 2,245 2,212 2,216 1,649,900
2014/11/26 2,285 2,301 2,228 2,232 3,031,100
2014/11/25 2,271 2,310 2,257 2,306 3,803,800
2014/11/21 2,247 2,250 2,208 2,246 1,919,400
2014/11/20 2,294 2,300 2,247 2,257 2,964,200
2014/11/19 2,250 2,264 2,241 2,249 1,882,100
2014/11/18 2,252 2,260 2,206 2,232 3,019,100
2014/11/17 2,300 2,300 2,211 2,222 3,214,300
2014/11/14 2,250 2,298 2,240 2,297 4,457,700
2014/11/13 2,202 2,235 2,197 2,219 2,578,300
2014/11/12 2,234 2,239 2,205 2,212 3,571,700
2014/11/11 2,202 2,226 2,195 2,225 2,901,300
2014/11/10 2,193 2,209 2,173 2,200 2,636,300
2014/11/07 2,188 2,197 2,169 2,187 2,804,600
2014/11/06 2,184 2,190 2,121 2,138 2,354,800
2014/11/05 2,165 2,185 2,135 2,171 3,354,700
2014/11/04 2,200 2,200 2,121 2,178 7,544,600
2014/10/31 1,990 2,094 1,965 2,084 5,204,200
2014/10/30 1,969 1,981 1,946 1,981 3,214,400
2014/10/29 1,935 1,955 1,924 1,951 2,364,400
2014/10/28 1,945 1,949 1,913 1,923 1,746,400
2014/10/27 1,944 1,948 1,922 1,946 1,592,100
2014/10/24 1,929 1,930 1,904 1,920 1,626,200
2014/10/23 1,918 1,920 1,891 1,909 1,941,800
2014/10/22 1,898 1,926 1,872 1,922 3,251,700
2014/10/21 1,888 1,889 1,836 1,845 2,534,100
2014/10/20 1,869 1,888 1,850 1,885 3,222,700
2014/10/17 1,842 1,854 1,806 1,811 3,241,400
2014/10/16 1,854 1,866 1,827 1,833 3,013,900
2014/10/15 1,885 1,916 1,867 1,907 2,989,700
2014/10/14 1,904 1,919 1,877 1,886 3,814,000
2014/10/10 1,888 1,931 1,882 1,921 3,412,800
2014/10/09 1,960 1,998 1,921 1,925 3,358,000
2014/10/08 1,945 1,953 1,924 1,932 2,437,800
2014/10/07 1,950 1,981 1,937 1,963 2,558,500
2014/10/06 1,975 1,979 1,951 1,964 2,744,600
2014/10/03 1,919 1,952 1,915 1,934 2,446,200
2014/10/02 1,961 1,964 1,918 1,922 3,148,900
2014/10/01 1,977 1,988 1,968 1,968 2,003,400
2014/09/30 2,001 2,007 1,956 1,968 2,577,100
2014/09/29 1,998 2,005 1,986 2,003 1,658,300
2014/09/26 1,974 1,995 1,966 1,988 2,380,700
2014/09/25 2,023 2,036 1,997 2,020 3,140,200
2014/09/24 1,958 1,985 1,956 1,983 2,633,700
2014/09/22 1,958 1,980 1,955 1,976 2,862,000
2014/09/19 1,939 1,984 1,932 1,961 5,225,100
2014/09/18 1,895 1,919 1,881 1,909 3,785,700
2014/09/17 1,877 1,884 1,848 1,855 1,941,500
2014/09/16 1,865 1,871 1,845 1,865 3,359,000
2014/09/12 1,847 1,883 1,841 1,876 5,187,600
2014/09/11 1,924 1,933 1,896 1,904 2,206,200
2014/09/10 1,901 1,919 1,896 1,913 2,469,200
2014/09/09 1,946 1,951 1,895 1,898 2,617,700
2014/09/08 1,944 1,954 1,926 1,936 1,964,500
2014/09/05 1,943 1,966 1,923 1,925 3,066,300
2014/09/04 1,964 1,968 1,934 1,935 2,897,300
2014/09/03 2,008 2,009 1,973 1,982 2,168,300
2014/09/02 1,968 2,002 1,963 1,979 2,357,000
2014/09/01 1,996 1,997 1,963 1,971 1,740,200
2014/08/29 1,996 2,000 1,966 1,968 2,602,400
2014/08/28 2,016 2,018 2,001 2,004 1,430,900
2014/08/27 2,021 2,040 2,020 2,036 1,715,100
2014/08/26 2,047 2,056 2,012 2,023 1,797,200
2014/08/25 2,064 2,065 2,038 2,053 1,354,200
2014/08/22 2,064 2,074 2,037 2,045 1,401,000
2014/08/21 2,053 2,063 2,041 2,054 2,056,900
2014/08/20 2,079 2,086 2,043 2,049 1,560,800
2014/08/19 2,074 2,081 2,051 2,061 1,661,300
2014/08/18 2,025 2,052 2,024 2,041 2,203,000
2014/08/15 2,089 2,092 2,062 2,075 1,953,600
2014/08/14 2,070 2,094 2,058 2,093 2,195,700
2014/08/13 2,070 2,076 2,043 2,051 1,857,700
2014/08/12 2,048 2,079 2,041 2,061 2,207,800
2014/08/11 1,985 2,062 1,957 2,058 4,017,800
2014/08/08 1,948 2,000 1,920 1,937 3,280,700
2014/08/07 1,979 1,981 1,943 1,978 2,891,400
2014/08/06 2,000 2,010 1,977 1,981 2,663,900
2014/08/05 2,035 2,041 2,002 2,004 3,940,200
2014/08/04 2,060 2,066 2,030 2,051 3,545,100
2014/08/01 2,101 2,111 2,082 2,086 2,007,800
2014/07/31 2,135 2,148 2,111 2,111 2,130,000
2014/07/30 2,122 2,135 2,108 2,118 1,741,000
2014/07/29 2,110 2,118 2,088 2,114 1,722,000
2014/07/28 2,089 2,113 2,080 2,110 1,866,000
2014/07/25 2,100 2,105 2,084 2,105 2,063,000
2014/07/24 2,113 2,117 2,079 2,082 2,321,000
2014/07/23 2,124 2,129 2,109 2,120 1,117,000
2014/07/22 2,132 2,140 2,119 2,124 1,633,000
2014/07/18 2,117 2,132 2,092 2,131 1,313,000
2014/07/17 2,141 2,147 2,130 2,143 1,137,000
2014/07/16 2,131 2,143 2,124 2,130 1,207,000
2014/07/15 2,136 2,141 2,126 2,135 1,402,000
2014/07/14 2,110 2,114 2,093 2,111 1,551,000
2014/07/11 2,120 2,123 2,098 2,109 1,975,000
2014/07/10 2,156 2,157 2,126 2,129 1,723,000
2014/07/09 2,142 2,146 2,128 2,138 1,703,000
2014/07/08 2,160 2,175 2,142 2,167 2,139,000
2014/07/07 2,151 2,180 2,150 2,166 2,097,000
2014/07/04 2,137 2,141 2,129 2,141 1,119,000
2014/07/03 2,148 2,149 2,118 2,123 1,164,000
2014/07/02 2,149 2,149 2,119 2,129 2,113,000
2014/07/01 2,100 2,148 2,096 2,145 3,376,000
2014/06/30 2,088 2,100 2,064 2,100 2,059,000
2014/06/27 2,089 2,106 2,041 2,059 2,553,000
2014/06/26 2,083 2,083 2,050 2,052 1,595,000
2014/06/25 2,077 2,080 2,064 2,068 1,077,000
2014/06/24 2,070 2,079 2,050 2,076 1,145,000
2014/06/23 2,091 2,098 2,065 2,073 1,598,000
2014/06/20 2,062 2,090 2,058 2,089 2,563,000
2014/06/19 2,002 2,063 2,002 2,061 2,569,000
2014/06/18 2,006 2,017 1,997 2,006 1,481,000
2014/06/17 1,981 2,010 1,976 2,008 2,365,000
2014/06/16 1,995 2,003 1,980 1,988 1,516,000
2014/06/13 1,954 1,996 1,952 1,991 2,869,000
2014/06/12 1,988 1,998 1,972 1,987 1,321,000
2014/06/11 1,986 2,007 1,983 2,006 1,473,000
2014/06/10 1,995 2,015 1,981 1,986 1,332,000
2014/06/09 2,020 2,023 1,988 1,994 1,371,000
2014/06/06 2,012 2,019 2,002 2,008 1,965,000
2014/06/05 2,012 2,018 1,992 1,997 2,159,000
2014/06/04 1,999 2,018 1,987 2,012 3,448,000
2014/06/03 1,970 1,987 1,966 1,975 2,467,000
2014/06/02 1,931 1,956 1,923 1,952 1,935,000
2014/05/30 1,915 1,927 1,904 1,905 2,266,000
2014/05/29 1,915 1,920 1,891 1,907 1,786,000
2014/05/28 1,893 1,919 1,883 1,915 1,910,000
2014/05/27 1,882 1,912 1,882 1,897 1,373,000
2014/05/26 1,899 1,900 1,879 1,892 1,384,000
2014/05/23 1,864 1,891 1,861 1,876 3,674,000
2014/05/22 1,862 1,868 1,833 1,846 3,062,000
2014/05/21 1,861 1,863 1,839 1,861 2,329,000
2014/05/20 1,863 1,869 1,844 1,861 1,710,000
2014/05/19 1,871 1,879 1,861 1,862 1,933,000
2014/05/16 1,850 1,875 1,842 1,872 2,325,000
2014/05/15 1,861 1,877 1,840 1,876 1,764,000
2014/05/14 1,880 1,885 1,868 1,876 2,120,000
2014/05/13 1,859 1,887 1,859 1,885 2,472,000
2014/05/12 1,830 1,843 1,799 1,839 3,612,000
2014/05/09 1,738 1,818 1,726 1,803 3,619,000
2014/05/08 1,732 1,756 1,723 1,736 2,699,000
2014/05/07 1,708 1,738 1,706 1,729 4,238,000
2014/05/02 1,740 1,743 1,723 1,735 2,021,000
2014/05/01 1,737 1,753 1,729 1,748 2,004,000
2014/04/30 1,752 1,752 1,716 1,723 2,215,000
2014/04/28 1,700 1,725 1,697 1,712 1,858,000
2014/04/25 1,727 1,753 1,719 1,733 2,493,000
2014/04/24 1,724 1,727 1,704 1,720 1,694,000
2014/04/23 1,711 1,733 1,706 1,724 1,803,000
2014/04/22 1,721 1,739 1,707 1,707 1,424,000
2014/04/21 1,729 1,736 1,713 1,714 1,416,000
2014/04/18 1,722 1,731 1,709 1,729 1,444,000
2014/04/17 1,727 1,741 1,712 1,716 2,290,000
2014/04/16 1,691 1,731 1,688 1,728 2,270,000
2014/04/15 1,720 1,724 1,677 1,681 1,949,000
2014/04/14 1,685 1,706 1,673 1,692 1,668,000
2014/04/11 1,696 1,720 1,682 1,700 2,956,000
2014/04/10 1,740 1,748 1,715 1,721 1,984,000
2014/04/09 1,734 1,751 1,713 1,722 2,613,000
2014/04/08 1,742 1,769 1,722 1,748 1,959,000
2014/04/07 1,793 1,800 1,756 1,770 2,787,000
2014/04/04 1,798 1,812 1,781 1,810 2,834,000
2014/04/03 1,764 1,800 1,761 1,792 3,650,000
2014/04/02 1,760 1,779 1,750 1,769 3,307,000
2014/04/01 1,748 1,753 1,728 1,748 2,768,000
2014/03/31 1,765 1,770 1,715 1,751 4,118,000
2014/03/28 1,693 1,744 1,665 1,741 4,775,000
2014/03/27 1,628 1,690 1,592 1,685 5,453,000
2014/03/26 1,699 1,709 1,645 1,657 7,650,000
2014/03/25 1,700 1,713 1,650 1,694 4,696,000
2014/03/24 1,751 1,773 1,723 1,733 3,679,000
2014/03/20 1,820 1,820 1,743 1,743 2,470,000
2014/03/19 1,800 1,812 1,769 1,794 2,167,000
2014/03/18 1,823 1,825 1,786 1,786 1,937,000
2014/03/17 1,814 1,816 1,778 1,787 2,194,000
2014/03/14 1,832 1,845 1,813 1,819 5,022,000
2014/03/13 1,909 1,921 1,883 1,887 2,050,000
2014/03/12 1,919 1,931 1,896 1,897 1,703,000
2014/03/11 1,940 1,947 1,929 1,941 1,622,000
2014/03/10 1,933 1,950 1,921 1,932 2,085,000
2014/03/07 1,938 1,955 1,926 1,943 3,650,000
2014/03/06 1,875 1,921 1,870 1,911 2,777,000
2014/03/05 1,850 1,877 1,846 1,869 2,451,000
2014/03/04 1,847 1,861 1,839 1,843 1,926,000
2014/03/03 1,840 1,857 1,820 1,853 2,232,000
2014/02/28 1,847 1,850 1,816 1,846 3,854,000
2014/02/27 1,893 1,904 1,849 1,850 2,282,000
2014/02/26 1,884 1,914 1,882 1,901 1,412,000
2014/02/25 1,881 1,920 1,877 1,915 2,399,000
2014/02/24 1,884 1,896 1,847 1,871 2,784,000
2014/02/21 1,878 1,888 1,861 1,884 2,214,000
2014/02/20 1,910 1,925 1,849 1,854 3,346,000
2014/02/19 1,858 1,871 1,842 1,870 2,113,000
2014/02/18 1,829 1,873 1,797 1,865 3,047,000
2014/02/17 1,802 1,820 1,780 1,815 1,831,000
2014/02/14 1,832 1,835 1,771 1,789 3,410,000
2014/02/13 1,855 1,861 1,828 1,838 2,472,000
2014/02/12 1,895 1,895 1,831 1,844 3,105,000
2014/02/10 1,875 1,900 1,841 1,856 2,036,000
2014/02/07 1,846 1,857 1,816 1,835 1,770,000
2014/02/06 1,810 1,841 1,810 1,816 1,819,000
2014/02/05 1,810 1,837 1,799 1,831 3,144,000
2014/02/04 1,860 1,860 1,787 1,787 3,705,000
2014/02/03 1,969 1,972 1,911 1,919 2,177,000
2014/01/31 1,959 1,970 1,945 1,964 2,478,000
2014/01/30 1,938 1,948 1,914 1,944 3,831,000
2014/01/29 1,946 1,968 1,937 1,968 1,449,000
2014/01/28 1,941 1,946 1,912 1,912 2,258,000
2014/01/27 1,912 1,946 1,912 1,925 2,777,000
2014/01/24 1,984 1,998 1,966 1,977 2,276,000
2014/01/23 2,060 2,065 2,015 2,015 1,930,000
2014/01/22 2,030 2,058 2,021 2,048 1,693,000
2014/01/21 2,052 2,077 2,040 2,040 2,836,000
2014/01/20 2,067 2,078 2,036 2,044 1,602,000
2014/01/17 2,067 2,080 2,028 2,037 3,007,000
2014/01/16 1,999 2,051 1,995 2,026 4,052,000
2014/01/15 1,951 1,990 1,941 1,990 2,903,000
2014/01/14 1,941 1,943 1,911 1,917 3,358,000
2014/01/10 1,960 1,976 1,960 1,973 2,518,000
2014/01/09 1,979 1,996 1,970 1,979 2,824,000
2014/01/08 1,982 2,000 1,971 2,000 1,315,000
2014/01/07 1,980 1,993 1,951 1,958 3,355,000
2014/01/06 2,035 2,051 1,980 1,996 3,014,000

このページの先頭へ