1925 大和ハウス工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-28 | 5,103 | 5,159 | 5,097 | 5,141 | 982,200 | 5,141 |
| 2025-04-25 | 5,065 | 5,117 | 5,040 | 5,079 | 1,461,600 | 5,079 |
| 2025-04-24 | 5,155 | 5,169 | 5,056 | 5,079 | 1,639,500 | 5,079 |
| 2025-04-23 | 5,200 | 5,205 | 5,148 | 5,178 | 1,297,100 | 5,178 |
| 2025-04-22 | 5,128 | 5,155 | 5,106 | 5,135 | 766,700 | 5,135 |
| 2025-04-21 | 5,170 | 5,170 | 5,118 | 5,146 | 569,900 | 5,146 |
| 2025-04-18 | 5,125 | 5,172 | 5,096 | 5,167 | 823,300 | 5,167 |
| 2025-04-17 | 5,045 | 5,097 | 5,030 | 5,097 | 868,300 | 5,097 |
| 2025-04-16 | 5,017 | 5,072 | 5,003 | 5,061 | 1,047,600 | 5,061 |
| 2025-04-15 | 5,080 | 5,105 | 4,996 | 5,021 | 1,423,800 | 5,021 |
| 2025-04-14 | 4,981 | 5,020 | 4,957 | 4,993 | 1,522,200 | 4,993 |
| 2025-04-11 | 4,852 | 4,949 | 4,838 | 4,940 | 2,087,300 | 4,940 |
| 2025-04-10 | 4,930 | 5,045 | 4,874 | 5,045 | 2,382,900 | 5,045 |
| 2025-04-09 | 4,803 | 4,849 | 4,749 | 4,798 | 1,833,000 | 4,798 |
| 2025-04-08 | 4,817 | 4,898 | 4,765 | 4,869 | 2,300,800 | 4,869 |
| 2025-04-07 | 4,715 | 4,858 | 4,596 | 4,749 | 2,728,500 | 4,749 |
| 2025-04-04 | 4,797 | 4,923 | 4,797 | 4,916 | 1,915,900 | 4,916 |
| 2025-04-03 | 4,723 | 4,894 | 4,715 | 4,893 | 2,056,500 | 4,893 |
| 2025-04-02 | 4,980 | 4,987 | 4,911 | 4,933 | 1,212,200 | 4,933 |
| 2025-04-01 | 5,008 | 5,079 | 4,988 | 5,001 | 1,409,300 | 5,001 |
| 2025-03-31 | 4,976 | 5,022 | 4,926 | 4,938 | 2,191,000 | 4,938 |
| 2025-03-28 | 5,115 | 5,115 | 5,036 | 5,076 | 1,431,200 | 5,076 |
| 2025-03-27 | 5,121 | 5,175 | 5,108 | 5,152 | 2,135,100 | 5,152 |
| 2025-03-26 | 5,125 | 5,162 | 5,100 | 5,139 | 1,743,600 | 5,139 |
| 2025-03-25 | 5,058 | 5,123 | 5,042 | 5,116 | 1,605,200 | 5,116 |
| 2025-03-24 | 5,055 | 5,082 | 5,017 | 5,059 | 1,213,400 | 5,059 |
| 2025-03-21 | 5,050 | 5,098 | 5,047 | 5,081 | 2,254,200 | 5,081 |
| 2025-03-19 | 5,017 | 5,100 | 5,014 | 5,076 | 1,039,300 | 5,076 |
| 2025-03-18 | 5,070 | 5,093 | 5,030 | 5,040 | 1,683,800 | 5,040 |
| 2025-03-17 | 4,999 | 5,062 | 4,955 | 5,049 | 1,764,000 | 5,049 |
| 2025-03-14 | 4,910 | 4,967 | 4,908 | 4,932 | 1,483,100 | 4,932 |
| 2025-03-13 | 4,928 | 4,933 | 4,892 | 4,933 | 2,014,800 | 4,933 |
| 2025-03-12 | 4,901 | 4,956 | 4,893 | 4,936 | 2,167,600 | 4,936 |
| 2025-03-11 | 5,009 | 5,020 | 4,895 | 4,917 | 2,083,500 | 4,917 |
| 2025-03-10 | 4,980 | 5,043 | 4,972 | 5,009 | 1,252,400 | 5,009 |
| 2025-03-07 | 4,991 | 5,018 | 4,955 | 4,979 | 1,660,600 | 4,979 |
| 2025-03-06 | 5,037 | 5,108 | 5,028 | 5,068 | 1,741,200 | 5,068 |
| 2025-03-05 | 4,999 | 5,038 | 4,980 | 5,024 | 2,091,600 | 5,024 |
| 2025-03-04 | 5,025 | 5,046 | 4,974 | 5,005 | 1,742,600 | 5,005 |
| 2025-03-03 | 4,958 | 5,036 | 4,956 | 5,036 | 1,584,000 | 5,036 |
| 2025-02-28 | 4,944 | 4,946 | 4,874 | 4,936 | 4,578,300 | 4,936 |
| 2025-02-27 | 4,925 | 4,969 | 4,907 | 4,965 | 2,238,700 | 4,965 |
| 2025-02-26 | 4,896 | 4,919 | 4,856 | 4,900 | 2,485,700 | 4,900 |
| 2025-02-25 | 4,980 | 4,984 | 4,884 | 4,923 | 2,015,400 | 4,923 |
| 2025-02-21 | 4,912 | 5,017 | 4,909 | 4,985 | 1,398,900 | 4,985 |
| 2025-02-20 | 4,941 | 4,970 | 4,901 | 4,912 | 1,157,900 | 4,912 |
| 2025-02-19 | 4,985 | 5,011 | 4,946 | 4,978 | 1,079,300 | 4,978 |
| 2025-02-18 | 4,987 | 5,019 | 4,982 | 5,008 | 935,000 | 5,008 |
| 2025-02-17 | 4,998 | 5,033 | 4,986 | 5,008 | 1,172,600 | 5,008 |
| 2025-02-14 | 5,035 | 5,073 | 4,997 | 5,037 | 2,384,600 | 5,037 |
| 2025-02-13 | 4,922 | 5,050 | 4,845 | 4,895 | 2,400,700 | 4,895 |
| 2025-02-12 | 4,889 | 4,900 | 4,838 | 4,845 | 1,584,800 | 4,845 |
| 2025-02-10 | 4,858 | 4,882 | 4,827 | 4,869 | 801,000 | 4,869 |
| 2025-02-07 | 4,920 | 4,926 | 4,852 | 4,858 | 991,700 | 4,858 |
| 2025-02-06 | 4,900 | 4,953 | 4,893 | 4,920 | 873,400 | 4,920 |
| 2025-02-05 | 4,922 | 4,951 | 4,886 | 4,905 | 1,355,700 | 4,905 |
| 2025-02-04 | 4,919 | 4,936 | 4,864 | 4,886 | 1,616,400 | 4,886 |
| 2025-02-03 | 4,828 | 4,890 | 4,801 | 4,880 | 2,170,000 | 4,880 |
| 2025-01-31 | 4,856 | 4,910 | 4,840 | 4,898 | 1,851,600 | 4,898 |
| 2025-01-30 | 4,843 | 4,877 | 4,813 | 4,870 | 1,353,600 | 4,870 |
| 2025-01-29 | 4,786 | 4,847 | 4,780 | 4,835 | 1,114,200 | 4,835 |
| 2025-01-28 | 4,738 | 4,826 | 4,727 | 4,786 | 1,254,400 | 4,786 |
| 2025-01-27 | 4,726 | 4,764 | 4,712 | 4,755 | 1,115,900 | 4,755 |
| 2025-01-24 | 4,701 | 4,745 | 4,686 | 4,694 | 978,600 | 4,694 |
| 2025-01-23 | 4,649 | 4,706 | 4,636 | 4,701 | 1,014,200 | 4,701 |
| 2025-01-22 | 4,713 | 4,740 | 4,659 | 4,665 | 1,405,200 | 4,665 |
| 2025-01-21 | 4,700 | 4,708 | 4,666 | 4,706 | 1,306,100 | 4,706 |
| 2025-01-20 | 4,650 | 4,680 | 4,633 | 4,650 | 976,100 | 4,650 |
| 2025-01-17 | 4,618 | 4,633 | 4,579 | 4,624 | 1,469,500 | 4,624 |
| 2025-01-16 | 4,672 | 4,720 | 4,670 | 4,679 | 1,306,100 | 4,679 |
| 2025-01-15 | 4,707 | 4,714 | 4,654 | 4,670 | 1,292,800 | 4,670 |
| 2025-01-14 | 4,661 | 4,723 | 4,655 | 4,685 | 2,032,100 | 4,685 |
| 2025-01-10 | 4,670 | 4,691 | 4,618 | 4,625 | 1,517,700 | 4,625 |
| 2025-01-09 | 4,748 | 4,765 | 4,646 | 4,666 | 1,604,000 | 4,666 |
| 2025-01-08 | 4,796 | 4,804 | 4,738 | 4,765 | 1,725,400 | 4,765 |
| 2025-01-07 | 4,800 | 4,825 | 4,788 | 4,825 | 1,267,200 | 4,825 |
| 2025-01-06 | 4,903 | 4,903 | 4,809 | 4,834 | 1,722,900 | 4,834 |
分割・併合履歴 ： なし