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 |
|---|---|---|---|---|---|
| 2024/04/26 | 4,292 | 4,353 | 4,282 | 4,350 | 1,387,600 |
| 2024/04/25 | 4,368 | 4,379 | 4,280 | 4,283 | 1,247,000 |
| 2024/04/24 | 4,349 | 4,369 | 4,316 | 4,360 | 1,816,100 |
| 2024/04/23 | 4,359 | 4,368 | 4,312 | 4,338 | 1,373,100 |
| 2024/04/22 | 4,285 | 4,327 | 4,255 | 4,322 | 1,736,100 |
| 2024/04/19 | 4,310 | 4,324 | 4,172 | 4,220 | 1,947,000 |
| 2024/04/18 | 4,300 | 4,309 | 4,255 | 4,307 | 1,466,600 |
| 2024/04/17 | 4,300 | 4,306 | 4,240 | 4,273 | 2,111,700 |
| 2024/04/16 | 4,366 | 4,371 | 4,255 | 4,315 | 1,872,900 |
| 2024/04/15 | 4,310 | 4,373 | 4,278 | 4,373 | 1,357,500 |
| 2024/04/12 | 4,387 | 4,425 | 4,356 | 4,367 | 1,588,700 |
| 2024/04/11 | 4,347 | 4,384 | 4,333 | 4,350 | 1,495,500 |
| 2024/04/10 | 4,383 | 4,444 | 4,381 | 4,419 | 1,257,900 |
| 2024/04/09 | 4,497 | 4,521 | 4,421 | 4,437 | 1,242,400 |
| 2024/04/08 | 4,478 | 4,510 | 4,444 | 4,479 | 1,069,700 |
| 2024/04/05 | 4,417 | 4,455 | 4,368 | 4,453 | 1,145,400 |
| 2024/04/04 | 4,479 | 4,493 | 4,424 | 4,425 | 1,351,200 |
| 2024/04/03 | 4,397 | 4,450 | 4,365 | 4,429 | 1,370,100 |
| 2024/04/02 | 4,415 | 4,440 | 4,360 | 4,392 | 1,479,300 |
| 2024/04/01 | 4,527 | 4,538 | 4,401 | 4,424 | 1,434,600 |
| 2024/03/29 | 4,488 | 4,545 | 4,471 | 4,528 | 1,669,800 |
| 2024/03/28 | 4,511 | 4,558 | 4,468 | 4,487 | 1,622,500 |
| 2024/03/27 | 4,576 | 4,601 | 4,570 | 4,594 | 2,191,300 |
| 2024/03/26 | 4,518 | 4,567 | 4,510 | 4,533 | 1,284,000 |
| 2024/03/25 | 4,611 | 4,611 | 4,520 | 4,524 | 1,562,800 |
| 2024/03/22 | 4,579 | 4,611 | 4,552 | 4,611 | 1,654,500 |
| 2024/03/21 | 4,589 | 4,600 | 4,537 | 4,575 | 1,992,000 |
| 2024/03/19 | 4,362 | 4,523 | 4,362 | 4,523 | 1,893,200 |
| 2024/03/18 | 4,384 | 4,411 | 4,367 | 4,396 | 1,403,500 |
| 2024/03/15 | 4,290 | 4,362 | 4,285 | 4,362 | 3,997,500 |
| 2024/03/14 | 4,292 | 4,312 | 4,262 | 4,303 | 1,320,600 |
| 2024/03/13 | 4,256 | 4,290 | 4,219 | 4,269 | 1,661,800 |
| 2024/03/12 | 4,248 | 4,268 | 4,203 | 4,251 | 1,418,000 |
| 2024/03/11 | 4,364 | 4,370 | 4,216 | 4,267 | 2,149,600 |
| 2024/03/08 | 4,352 | 4,430 | 4,320 | 4,414 | 2,548,700 |
| 2024/03/07 | 4,316 | 4,363 | 4,302 | 4,350 | 1,645,100 |
| 2024/03/06 | 4,346 | 4,385 | 4,326 | 4,345 | 1,939,900 |
| 2024/03/05 | 4,352 | 4,357 | 4,322 | 4,344 | 1,737,700 |
| 2024/03/04 | 4,390 | 4,410 | 4,340 | 4,350 | 1,821,500 |
| 2024/03/01 | 4,345 | 4,395 | 4,318 | 4,382 | 1,463,000 |
| 2024/02/29 | 4,315 | 4,347 | 4,295 | 4,330 | 2,730,600 |
| 2024/02/28 | 4,290 | 4,326 | 4,270 | 4,321 | 1,944,600 |
| 2024/02/27 | 4,318 | 4,369 | 4,281 | 4,309 | 2,024,100 |
| 2024/02/26 | 4,393 | 4,422 | 4,374 | 4,379 | 1,554,800 |
| 2024/02/22 | 4,362 | 4,401 | 4,352 | 4,393 | 1,486,300 |
| 2024/02/21 | 4,331 | 4,423 | 4,331 | 4,357 | 1,846,600 |
| 2024/02/20 | 4,369 | 4,382 | 4,320 | 4,342 | 1,199,200 |
| 2024/02/19 | 4,318 | 4,345 | 4,297 | 4,337 | 1,292,000 |
| 2024/02/16 | 4,369 | 4,399 | 4,329 | 4,354 | 2,119,300 |
| 2024/02/15 | 4,350 | 4,350 | 4,280 | 4,299 | 1,638,600 |
| 2024/02/14 | 4,362 | 4,386 | 4,276 | 4,311 | 2,148,800 |
| 2024/02/13 | 4,388 | 4,419 | 4,308 | 4,362 | 2,379,200 |
| 2024/02/09 | 4,365 | 4,455 | 4,300 | 4,335 | 2,759,600 |
| 2024/02/08 | 4,400 | 4,400 | 4,320 | 4,365 | 1,596,300 |
| 2024/02/07 | 4,360 | 4,404 | 4,343 | 4,400 | 1,666,000 |
| 2024/02/06 | 4,382 | 4,422 | 4,368 | 4,371 | 1,864,200 |
| 2024/02/05 | 4,433 | 4,463 | 4,385 | 4,444 | 1,612,700 |
| 2024/02/02 | 4,514 | 4,514 | 4,427 | 4,433 | 1,482,100 |
| 2024/02/01 | 4,489 | 4,500 | 4,471 | 4,487 | 1,572,500 |
| 2024/01/31 | 4,494 | 4,585 | 4,491 | 4,584 | 1,662,200 |
| 2024/01/30 | 4,531 | 4,548 | 4,476 | 4,489 | 1,119,000 |
| 2024/01/29 | 4,471 | 4,532 | 4,471 | 4,516 | 1,029,400 |
| 2024/01/26 | 4,500 | 4,505 | 4,450 | 4,494 | 1,140,000 |
| 2024/01/25 | 4,530 | 4,548 | 4,480 | 4,512 | 1,422,200 |
| 2024/01/24 | 4,555 | 4,568 | 4,480 | 4,489 | 1,630,700 |
| 2024/01/23 | 4,573 | 4,619 | 4,560 | 4,590 | 1,528,100 |
| 2024/01/22 | 4,528 | 4,614 | 4,481 | 4,614 | 2,932,000 |
| 2024/01/19 | 4,439 | 4,475 | 4,420 | 4,458 | 2,422,700 |
| 2024/01/18 | 4,403 | 4,432 | 4,372 | 4,380 | 1,810,800 |
| 2024/01/17 | 4,529 | 4,540 | 4,392 | 4,410 | 3,261,700 |
| 2024/01/16 | 4,562 | 4,571 | 4,485 | 4,486 | 2,154,000 |
| 2024/01/15 | 4,540 | 4,578 | 4,535 | 4,567 | 2,889,700 |
| 2024/01/12 | 4,715 | 4,718 | 4,533 | 4,553 | 4,415,800 |
| 2024/01/11 | 4,645 | 4,682 | 4,602 | 4,655 | 2,061,000 |
| 2024/01/10 | 4,500 | 4,550 | 4,475 | 4,537 | 1,656,100 |
| 2024/01/09 | 4,500 | 4,547 | 4,486 | 4,525 | 1,749,400 |
| 2024/01/05 | 4,385 | 4,483 | 4,367 | 4,461 | 1,829,500 |
| 2024/01/04 | 4,321 | 4,342 | 4,260 | 4,342 | 1,722,300 |