1925 大和ハウス工業(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-02-03 | 3,055 | 3,062 | 3,041 | 3,050 | 957,900 | 3,050 |
| 2023-02-02 | 3,094 | 3,096 | 3,045 | 3,056 | 1,301,000 | 3,056 |
| 2023-02-01 | 3,140 | 3,140 | 3,085 | 3,096 | 1,165,200 | 3,096 |
| 2023-01-31 | 3,117 | 3,133 | 3,108 | 3,111 | 1,278,800 | 3,111 |
| 2023-01-30 | 3,089 | 3,107 | 3,083 | 3,101 | 1,163,900 | 3,101 |
| 2023-01-27 | 3,130 | 3,130 | 3,100 | 3,107 | 1,284,400 | 3,107 |
| 2023-01-26 | 3,117 | 3,126 | 3,107 | 3,116 | 1,361,100 | 3,116 |
| 2023-01-25 | 3,110 | 3,127 | 3,094 | 3,117 | 1,230,200 | 3,117 |
| 2023-01-24 | 3,084 | 3,112 | 3,074 | 3,112 | 1,494,400 | 3,112 |
| 2023-01-23 | 3,092 | 3,092 | 3,066 | 3,072 | 1,021,400 | 3,072 |
| 2023-01-20 | 3,053 | 3,081 | 3,050 | 3,077 | 1,541,300 | 3,077 |
| 2023-01-19 | 3,020 | 3,059 | 3,019 | 3,036 | 2,115,200 | 3,036 |
| 2023-01-18 | 2,997.5 | 3,079 | 2,990 | 3,055 | 3,138,000 | 3,055 |
| 2023-01-17 | 2,949 | 2,981.5 | 2,941 | 2,971 | 1,543,500 | 2,971 |
| 2023-01-16 | 2,960 | 2,964.5 | 2,933 | 2,936 | 2,068,100 | 2,936 |
| 2023-01-13 | 2,951 | 2,985.5 | 2,950 | 2,977 | 1,936,500 | 2,977 |
| 2023-01-12 | 3,009 | 3,018 | 2,986 | 2,995 | 1,563,400 | 2,995 |
| 2023-01-11 | 3,016 | 3,026 | 3,002 | 3,009 | 1,505,600 | 3,009 |
| 2023-01-10 | 3,000 | 3,015 | 2,990 | 3,008 | 1,469,500 | 3,008 |
| 2023-01-06 | 2,980 | 2,992.5 | 2,974.5 | 2,987.5 | 1,963,200 | 2,987.50 |
| 2023-01-05 | 3,036 | 3,036 | 2,996 | 3,005 | 1,554,500 | 3,005 |
| 2023-01-04 | 3,038 | 3,040 | 2,997 | 3,007 | 1,809,000 | 3,007 |
分割・併合履歴 ： なし