1925 大和ハウス工業(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-174,0754,1134,0634,1131,561,1004,113
2024-05-164,1244,1404,0694,1301,764,7004,130
2024-05-154,2044,2094,1054,1071,643,4004,107
2024-05-144,1684,1974,1084,1652,494,5004,165
2024-05-134,0904,1894,0644,1373,559,7004,137
2024-05-104,3794,4384,2634,2752,485,2004,275
2024-05-094,3604,3904,3354,3351,453,6004,335
2024-05-084,3824,3864,2844,2981,750,8004,298
2024-05-074,4334,4624,3744,3931,410,8004,393
2024-05-024,4294,4384,3844,4371,239,7004,437
2024-05-014,4194,4224,3814,4071,078,4004,407
2024-04-304,4004,4454,3774,4401,844,4004,440
2024-04-264,2924,3534,2824,3501,387,6004,350
2024-04-254,3684,3794,2804,2831,247,0004,283
2024-04-244,3494,3694,3164,3601,816,1004,360
2024-04-234,3594,3684,3124,3381,373,1004,338
2024-04-224,2854,3274,2554,3221,736,1004,322
2024-04-194,3104,3244,1724,2201,947,0004,220
2024-04-184,3004,3094,2554,3071,466,6004,307
2024-04-174,3004,3064,2404,2732,111,7004,273
2024-04-164,3664,3714,2554,3151,872,9004,315
2024-04-154,3104,3734,2784,3731,357,5004,373
2024-04-124,3874,4254,3564,3671,588,7004,367
2024-04-114,3474,3844,3334,3501,495,5004,350
2024-04-104,3834,4444,3814,4191,257,9004,419
2024-04-094,4974,5214,4214,4371,242,4004,437
2024-04-084,4784,5104,4444,4791,069,7004,479
2024-04-054,4174,4554,3684,4531,145,4004,453
2024-04-044,4794,4934,4244,4251,351,2004,425
2024-04-034,3974,4504,3654,4291,370,1004,429
2024-04-024,4154,4404,3604,3921,479,3004,392
2024-04-014,5274,5384,4014,4241,434,6004,424
2024-03-294,4884,5454,4714,5281,669,8004,528
2024-03-284,5114,5584,4684,4871,622,5004,487
2024-03-274,5764,6014,5704,5942,191,3004,594
2024-03-264,5184,5674,5104,5331,284,0004,533
2024-03-254,6114,6114,5204,5241,562,8004,524
2024-03-224,5794,6114,5524,6111,654,5004,611
2024-03-214,5894,6004,5374,5751,992,0004,575
2024-03-194,3624,5234,3624,5231,893,2004,523
2024-03-184,3844,4114,3674,3961,403,5004,396
2024-03-154,2904,3624,2854,3623,997,5004,362
2024-03-144,2924,3124,2624,3031,320,6004,303
2024-03-134,2564,2904,2194,2691,661,8004,269
2024-03-124,2484,2684,2034,2511,418,0004,251
2024-03-114,3644,3704,2164,2672,149,6004,267
2024-03-084,3524,4304,3204,4142,548,7004,414
2024-03-074,3164,3634,3024,3501,645,1004,350
2024-03-064,3464,3854,3264,3451,939,9004,345
2024-03-054,3524,3574,3224,3441,737,7004,344
2024-03-044,3904,4104,3404,3501,821,5004,350
2024-03-014,3454,3954,3184,3821,463,0004,382
2024-02-294,3154,3474,2954,3302,730,6004,330
2024-02-284,2904,3264,2704,3211,944,6004,321
2024-02-274,3184,3694,2814,3092,024,1004,309
2024-02-264,3934,4224,3744,3791,554,8004,379
2024-02-224,3624,4014,3524,3931,486,3004,393
2024-02-214,3314,4234,3314,3571,846,6004,357
2024-02-204,3694,3824,3204,3421,199,2004,342
2024-02-194,3184,3454,2974,3371,292,0004,337
2024-02-164,3694,3994,3294,3542,119,3004,354
2024-02-154,3504,3504,2804,2991,638,6004,299
2024-02-144,3624,3864,2764,3112,148,8004,311
2024-02-134,3884,4194,3084,3622,379,2004,362
2024-02-094,3654,4554,3004,3352,759,6004,335
2024-02-084,4004,4004,3204,3651,596,3004,365
2024-02-074,3604,4044,3434,4001,666,0004,400
2024-02-064,3824,4224,3684,3711,864,2004,371
2024-02-054,4334,4634,3854,4441,612,7004,444
2024-02-024,5144,5144,4274,4331,482,1004,433
2024-02-014,4894,5004,4714,4871,572,5004,487
2024-01-314,4944,5854,4914,5841,662,2004,584
2024-01-304,5314,5484,4764,4891,119,0004,489
2024-01-294,4714,5324,4714,5161,029,4004,516
2024-01-264,5004,5054,4504,4941,140,0004,494
2024-01-254,5304,5484,4804,5121,422,2004,512
2024-01-244,5554,5684,4804,4891,630,7004,489
2024-01-234,5734,6194,5604,5901,528,1004,590
2024-01-224,5284,6144,4814,6142,932,0004,614
2024-01-194,4394,4754,4204,4582,422,7004,458
2024-01-184,4034,4324,3724,3801,810,8004,380
2024-01-174,5294,5404,3924,4103,261,7004,410
2024-01-164,5624,5714,4854,4862,154,0004,486
2024-01-154,5404,5784,5354,5672,889,7004,567
2024-01-124,7154,7184,5334,5534,415,8004,553
2024-01-114,6454,6824,6024,6552,061,0004,655
2024-01-104,5004,5504,4754,5371,656,1004,537
2024-01-094,5004,5474,4864,5251,749,4004,525
2024-01-054,3854,4834,3674,4611,829,5004,461
2024-01-044,3214,3424,2604,3421,722,3004,342

分割・併合履歴 : なし