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
2020/12/30 3,112 3,115 3,064 3,064 1,225,700
2020/12/29 3,050 3,106 3,044 3,097 1,398,700
2020/12/28 2,997 3,000 2,962 2,994 1,035,500
2020/12/25 3,039 3,039 2,998 3,013 1,177,900
2020/12/24 2,968 2,984 2,948 2,961 931,800
2020/12/23 3,019 3,030 2,947 2,972 915,700
2020/12/22 2,991 2,999 2,956 2,969 1,177,600
2020/12/21 3,067 3,084 2,995 3,024 1,613,300
2020/12/18 3,140 3,155 3,039 3,042 2,649,500
2020/12/17 3,135 3,142 3,102 3,124 1,268,400
2020/12/16 3,182 3,191 3,160 3,163 1,144,100
2020/12/15 3,189 3,202 3,132 3,143 1,208,000
2020/12/14 3,197 3,240 3,191 3,212 1,264,900
2020/12/11 3,161 3,203 3,151 3,186 1,865,500
2020/12/10 3,268 3,273 3,181 3,186 2,085,200
2020/12/09 3,262 3,290 3,241 3,272 1,492,800
2020/12/08 3,294 3,315 3,252 3,270 1,732,300
2020/12/07 3,298 3,336 3,283 3,324 1,512,000
2020/12/04 3,244 3,307 3,230 3,278 1,461,900
2020/12/03 3,270 3,291 3,225 3,247 1,542,200
2020/12/02 3,264 3,327 3,263 3,298 2,823,500
2020/12/01 3,230 3,298 3,199 3,237 2,751,200
2020/11/30 3,442 3,449 3,187 3,200 7,570,000
2020/11/27 3,472 3,478 3,416 3,441 2,811,200
2020/11/26 3,426 3,479 3,403 3,469 1,630,200
2020/11/25 3,552 3,552 3,481 3,489 2,542,100
2020/11/24 3,443 3,512 3,407 3,501 2,985,500
2020/11/20 3,330 3,358 3,292 3,340 2,294,000
2020/11/19 3,249 3,331 3,247 3,320 2,663,300
2020/11/18 3,237 3,285 3,215 3,242 2,016,000
2020/11/17 3,245 3,272 3,227 3,253 2,338,000
2020/11/16 3,196 3,228 3,191 3,208 2,358,400
2020/11/13 3,131 3,152 3,061 3,091 1,731,900
2020/11/12 3,182 3,238 3,129 3,145 2,942,100
2020/11/11 3,157 3,202 3,113 3,195 3,778,100
2020/11/10 2,937 3,107 2,931 3,087 4,175,700
2020/11/09 2,869 2,877 2,841 2,849 1,542,200
2020/11/06 2,840 2,879 2,826 2,847 1,842,900
2020/11/05 2,836 2,849 2,806 2,849 1,291,800
2020/11/04 2,892 2,892 2,844 2,855 1,155,000
2020/11/02 2,765 2,844 2,763 2,842 1,456,200
2020/10/30 2,826 2,826 2,732 2,736 1,710,600
2020/10/29 2,780 2,846 2,770 2,827 1,223,300
2020/10/28 2,804 2,826 2,799 2,805 1,800,700
2020/10/27 2,917 2,917 2,856 2,866 1,039,400
2020/10/26 2,932 2,946 2,924 2,935 1,057,400
2020/10/23 2,877 2,903 2,856 2,893 775,200
2020/10/22 2,927 2,936 2,880 2,887 1,032,500
2020/10/21 2,859 2,924 2,858 2,918 960,700
2020/10/20 2,857 2,868 2,825 2,840 912,700
2020/10/19 2,872 2,889 2,861 2,876 871,000
2020/10/16 2,850 2,859 2,834 2,836 1,090,700
2020/10/15 2,857 2,875 2,843 2,865 1,037,600
2020/10/14 2,870 2,893 2,841 2,878 733,800
2020/10/13 2,899 2,910 2,879 2,888 879,800
2020/10/12 2,899 2,912 2,874 2,895 1,263,500
2020/10/09 2,909 2,909 2,856 2,878 1,612,500
2020/10/08 2,926 2,938 2,887 2,909 1,881,500
2020/10/07 2,904 2,935 2,888 2,926 1,461,200
2020/10/06 2,872 2,924 2,869 2,913 2,165,300
2020/10/05 2,815 2,893 2,809 2,888 2,109,100
2020/10/02 2,748 2,809 2,738 2,777 2,555,600
2020/09/30 2,765 2,771 2,697 2,698 1,868,800
2020/09/29 2,793 2,810 2,765 2,795 1,292,500
2020/09/28 2,804 2,837 2,785 2,833 2,063,000
2020/09/25 2,817 2,820 2,769 2,788 1,563,200
2020/09/24 2,801 2,821 2,795 2,805 1,735,700
2020/09/23 2,877 2,879 2,815 2,836 2,732,800
2020/09/18 2,873 2,907 2,862 2,902 2,627,900
2020/09/17 2,857 2,899 2,847 2,872 2,032,900
2020/09/16 2,929 2,929 2,881 2,884 2,020,800
2020/09/15 3,020 3,022 2,948 2,961 1,353,700
2020/09/14 2,993 3,024 2,975 3,010 1,561,600
2020/09/11 2,950 2,963 2,888 2,950 2,439,200
2020/09/10 2,865 2,945 2,841 2,941 1,857,500
2020/09/09 2,800 2,849 2,774 2,846 1,691,600
2020/09/08 2,873 2,876 2,826 2,850 1,365,400
2020/09/07 2,903 2,911 2,834 2,837 1,448,900
2020/09/04 2,878 2,903 2,863 2,897 1,260,200
2020/09/03 2,886 2,908 2,870 2,898 1,617,900
2020/09/02 2,819 2,859 2,810 2,849 1,130,200
2020/09/01 2,797 2,833 2,783 2,814 1,303,900
2020/08/31 2,832 2,884 2,832 2,841 1,990,300
2020/08/28 2,784 2,875 2,766 2,797 2,862,900
2020/08/27 2,800 2,813 2,758 2,759 2,400,800
2020/08/26 2,830 2,831 2,793 2,818 1,451,500
2020/08/25 2,850 2,885 2,825 2,868 2,691,700
2020/08/24 2,780 2,811 2,761 2,794 1,832,700
2020/08/21 2,732 2,800 2,731 2,794 1,984,400
2020/08/20 2,700 2,740 2,692 2,725 2,546,900
2020/08/19 2,651 2,679 2,623 2,667 1,662,800
2020/08/18 2,632 2,683 2,628 2,677 1,713,700
2020/08/17 2,655 2,684 2,643 2,646 1,243,700
2020/08/14 2,730 2,734 2,660 2,660 2,076,000
2020/08/13 2,770 2,770 2,701 2,727 2,474,200
2020/08/12 2,697 2,735 2,686 2,709 2,201,500
2020/08/11 2,623 2,690 2,577 2,650 3,731,100
2020/08/07 2,478 2,535 2,426 2,473 2,461,800
2020/08/06 2,439 2,481 2,438 2,463 967,500
2020/08/05 2,482 2,483 2,435 2,455 1,305,600
2020/08/04 2,382 2,477 2,381 2,477 2,325,200
2020/08/03 2,350 2,385 2,349 2,362 2,732,700
2020/07/31 2,367 2,378 2,332 2,332 2,478,800
2020/07/30 2,427 2,439 2,356 2,359 1,542,100
2020/07/29 2,412 2,453 2,397 2,434 2,901,700
2020/07/28 2,497 2,505 2,472 2,477 1,875,700
2020/07/27 2,568 2,568 2,507 2,540 2,631,600
2020/07/22 2,556 2,602 2,552 2,568 1,728,200
2020/07/21 2,580 2,581 2,541 2,552 2,522,100
2020/07/20 2,628 2,628 2,567 2,604 2,484,200
2020/07/17 2,623 2,627 2,600 2,609 1,624,800
2020/07/16 2,644 2,687 2,612 2,631 3,443,800
2020/07/15 2,542 2,571 2,512 2,566 2,384,600
2020/07/14 2,475 2,495 2,454 2,493 2,291,700
2020/07/13 2,459 2,480 2,437 2,480 1,717,100
2020/07/10 2,419 2,457 2,412 2,416 2,349,500
2020/07/09 2,445 2,451 2,401 2,430 2,669,200
2020/07/08 2,469 2,491 2,453 2,454 2,442,600
2020/07/07 2,518 2,518 2,462 2,481 3,137,200
2020/07/06 2,509 2,558 2,497 2,532 2,776,400
2020/07/03 2,568 2,570 2,511 2,531 1,783,800
2020/07/02 2,514 2,577 2,504 2,552 2,794,700
2020/07/01 2,519 2,537 2,482 2,496 1,703,800
2020/06/30 2,554 2,581 2,522 2,542 2,421,900
2020/06/29 2,498 2,524 2,475 2,511 1,850,600
2020/06/26 2,547 2,602 2,526 2,572 1,857,800
2020/06/25 2,574 2,574 2,491 2,523 2,416,100
2020/06/24 2,651 2,665 2,586 2,604 2,301,500
2020/06/23 2,673 2,689 2,622 2,659 1,602,700
2020/06/22 2,655 2,681 2,642 2,655 1,253,300
2020/06/19 2,709 2,710 2,657 2,690 2,231,200
2020/06/18 2,700 2,714 2,649 2,700 1,495,300
2020/06/17 2,769 2,783 2,702 2,718 1,861,400
2020/06/16 2,660 2,796 2,636 2,777 3,090,300
2020/06/15 2,795 2,800 2,643 2,647 2,085,900
2020/06/12 2,750 2,794 2,710 2,789 3,401,000
2020/06/11 2,878 2,923 2,842 2,843 1,822,700
2020/06/10 2,900 2,952 2,895 2,917 2,274,200
2020/06/09 2,973 2,998 2,925 2,976 2,242,600
2020/06/08 2,982 2,995 2,918 2,959 2,800,400
2020/06/05 2,793 2,939 2,791 2,938 4,469,500
2020/06/04 2,800 2,849 2,742 2,789 4,405,800
2020/06/03 2,653 2,732 2,651 2,720 2,838,800
2020/06/02 2,662 2,675 2,635 2,652 2,292,000
2020/06/01 2,670 2,686 2,633 2,662 1,821,400
2020/05/29 2,636 2,686 2,608 2,675 5,419,900
2020/05/28 2,670 2,697 2,646 2,683 3,260,000
2020/05/27 2,652 2,699 2,594 2,655 3,171,800
2020/05/26 2,615 2,710 2,609 2,702 2,526,000
2020/05/25 2,601 2,626 2,560 2,607 2,113,100
2020/05/22 2,540 2,547 2,501 2,521 1,996,200
2020/05/21 2,580 2,586 2,529 2,545 2,424,900
2020/05/20 2,540 2,635 2,526 2,604 3,227,600
2020/05/19 2,517 2,555 2,496 2,515 3,187,400
2020/05/18 2,391 2,429 2,373 2,417 3,237,500
2020/05/15 2,451 2,506 2,374 2,390 4,178,200
2020/05/14 2,700 2,716 2,437 2,451 3,375,800
2020/05/13 2,758 2,768 2,720 2,744 1,690,200
2020/05/12 2,762 2,776 2,713 2,732 1,279,400
2020/05/11 2,740 2,793 2,732 2,779 1,424,400
2020/05/08 2,679 2,724 2,660 2,724 1,671,600
2020/05/07 2,667 2,685 2,616 2,651 1,609,200
2020/05/01 2,726 2,735 2,645 2,665 1,411,100
2020/04/30 2,776 2,790 2,736 2,758 1,687,400
2020/04/28 2,717 2,722 2,676 2,692 1,216,000
2020/04/27 2,718 2,720 2,662 2,717 1,513,600
2020/04/24 2,670 2,673 2,626 2,636 1,902,100
2020/04/23 2,657 2,690 2,632 2,689 1,301,800
2020/04/22 2,617 2,655 2,596 2,641 1,630,500
2020/04/21 2,598 2,652 2,569 2,642 1,451,200
2020/04/20 2,636 2,668 2,620 2,630 1,356,100
2020/04/17 2,703 2,729 2,654 2,680 1,719,100
2020/04/16 2,677 2,689 2,649 2,679 1,579,400
2020/04/15 2,735 2,765 2,705 2,723 1,681,500
2020/04/14 2,670 2,744 2,649 2,734 1,561,500
2020/04/13 2,731 2,744 2,659 2,664 1,124,700
2020/04/10 2,748 2,781 2,717 2,756 2,296,000
2020/04/09 2,738 2,792 2,710 2,762 1,954,700
2020/04/08 2,663 2,760 2,649 2,734 2,284,300
2020/04/07 2,571 2,689 2,556 2,655 3,125,200
2020/04/06 2,376 2,473 2,341 2,449 2,050,200
2020/04/03 2,438 2,467 2,338 2,381 2,820,300
2020/04/02 2,488 2,516 2,432 2,434 2,804,200
2020/04/01 2,600 2,654 2,531 2,560 2,009,900
2020/03/31 2,723 2,735 2,645 2,678 2,487,000
2020/03/30 2,670 2,738 2,610 2,719 2,456,300
2020/03/27 2,733 2,800 2,643 2,756 4,156,200
2020/03/26 2,698 2,700 2,555 2,633 2,696,800
2020/03/25 2,698 2,734 2,658 2,708 3,200,200
2020/03/24 2,449 2,518 2,390 2,448 2,692,300
2020/03/23 2,320 2,388 2,262 2,367 3,796,100
2020/03/19 2,372 2,509 2,317 2,320 4,537,200
2020/03/18 2,350 2,442 2,317 2,322 3,282,200
2020/03/17 2,310 2,388 2,231 2,359 3,889,900
2020/03/16 2,466 2,485 2,363 2,391 2,900,500
2020/03/13 2,444 2,566 2,345 2,481 4,111,800
2020/03/12 2,659 2,720 2,639 2,690 3,045,000
2020/03/11 2,743 2,822 2,704 2,709 2,147,300
2020/03/10 2,743 2,785 2,632 2,770 2,406,200
2020/03/09 2,762 2,802 2,726 2,793 2,821,100
2020/03/06 2,929 2,935 2,852 2,867 2,255,500
2020/03/05 3,010 3,015 2,961 2,984 2,421,300
2020/03/04 2,973 3,015 2,951 2,984 1,794,600
2020/03/03 3,049 3,068 2,970 2,971 2,099,800
2020/03/02 2,929 3,041 2,929 2,999 2,443,000
2020/02/28 3,026 3,039 2,932 2,980 3,240,800
2020/02/27 3,155 3,187 3,069 3,079 1,941,600
2020/02/26 3,239 3,242 3,158 3,202 1,977,100
2020/02/25 3,227 3,314 3,219 3,248 2,491,900
2020/02/21 3,300 3,357 3,300 3,337 1,507,900
2020/02/20 3,273 3,332 3,273 3,300 1,707,600
2020/02/19 3,320 3,330 3,244 3,266 2,100,200
2020/02/18 3,372 3,402 3,342 3,343 1,154,200
2020/02/17 3,330 3,417 3,326 3,413 1,529,200
2020/02/14 3,500 3,507 3,323 3,334 3,190,200
2020/02/13 3,488 3,562 3,482 3,556 2,281,300
2020/02/12 3,528 3,531 3,468 3,507 1,547,600
2020/02/10 3,580 3,584 3,557 3,562 808,400
2020/02/07 3,629 3,632 3,591 3,600 968,800
2020/02/06 3,590 3,647 3,587 3,640 1,712,300
2020/02/05 3,529 3,537 3,502 3,535 1,044,500
2020/02/04 3,446 3,485 3,431 3,485 1,321,300
2020/02/03 3,432 3,469 3,425 3,447 871,700
2020/01/31 3,469 3,493 3,446 3,461 1,230,700
2020/01/30 3,473 3,483 3,400 3,419 1,274,900
2020/01/29 3,470 3,492 3,446 3,483 1,108,700
2020/01/28 3,479 3,487 3,452 3,474 1,053,900
2020/01/27 3,485 3,509 3,458 3,495 993,600
2020/01/24 3,518 3,546 3,501 3,524 1,237,500
2020/01/23 3,563 3,578 3,525 3,528 1,187,000
2020/01/22 3,501 3,560 3,496 3,559 1,167,200
2020/01/21 3,530 3,546 3,491 3,501 931,600
2020/01/20 3,500 3,527 3,492 3,525 950,900
2020/01/17 3,466 3,488 3,456 3,485 1,189,000
2020/01/16 3,463 3,478 3,416 3,447 1,051,400
2020/01/15 3,440 3,458 3,419 3,433 1,220,900
2020/01/14 3,428 3,446 3,403 3,446 1,816,500
2020/01/10 3,415 3,416 3,395 3,400 1,458,300
2020/01/09 3,394 3,423 3,382 3,414 1,892,100
2020/01/08 3,417 3,427 3,380 3,392 1,582,500
2020/01/07 3,413 3,450 3,398 3,444 1,849,300
2020/01/06 3,356 3,394 3,353 3,393 1,628,200

このページの先頭へ