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
2023-06-083,6963,7233,6363,6602,026,7003,660
2023-06-073,7553,8043,7063,7092,427,9003,709
2023-06-063,6693,7463,6633,7381,403,3003,738
2023-06-053,6693,7093,6653,6912,116,0003,691
2023-06-023,5633,6283,5633,6281,889,6003,628
2023-06-013,6063,6353,5613,5862,392,9003,586
2023-05-313,5573,6423,5383,6426,539,5003,642
2023-05-303,5743,5823,5423,5711,121,1003,571
2023-05-293,6003,6083,5803,5931,317,5003,593
2023-05-263,6003,6053,5593,5621,283,8003,562
2023-05-253,5843,6103,5843,5961,727,4003,596
2023-05-243,5753,6143,5643,6001,621,6003,600
2023-05-233,5913,6263,5573,5881,954,0003,588
2023-05-223,5243,5883,5213,5881,582,1003,588
2023-05-193,5643,5663,5423,5431,532,3003,543
2023-05-183,5803,5843,5513,5651,345,4003,565
2023-05-173,5603,5683,5233,5651,626,0003,565
2023-05-163,5653,5733,5283,5542,202,9003,554
2023-05-153,5143,5813,5023,5393,350,9003,539
2023-05-123,4973,5653,3933,4494,548,0003,449
2023-05-113,4643,4713,4433,4641,277,7003,464
2023-05-103,5093,5133,4603,4831,501,9003,483
2023-05-093,4843,5103,4633,5031,863,3003,503
2023-05-083,4533,4653,4353,4612,278,3003,461
2023-05-023,4853,4853,4243,4401,230,5003,440
2023-05-013,4683,4733,4283,4701,837,2003,470
2023-04-283,4563,4683,4103,4572,447,8003,457
2023-04-273,4013,4293,3753,4221,946,6003,422
2023-04-263,3343,4243,3263,4152,609,8003,415
2023-04-253,3103,3493,2993,3282,820,5003,328
2023-04-243,2303,2493,2273,241796,5003,241
2023-04-213,2123,2203,1973,2151,043,3003,215
2023-04-203,1903,2203,1813,2121,092,1003,212
2023-04-193,2063,2173,1923,203977,4003,203
2023-04-183,2113,2133,1913,200955,6003,200
2023-04-173,1993,2043,1773,1991,092,1003,199
2023-04-143,1913,1933,1573,1742,006,1003,174
2023-04-133,1363,1473,1183,1441,051,5003,144
2023-04-123,1443,1543,1303,1391,117,9003,139
2023-04-113,1283,1453,1073,1361,185,6003,136
2023-04-103,1333,1333,1003,109790,7003,109
2023-04-073,0953,1023,0803,096841,6003,096
2023-04-063,0903,1203,0813,1021,479,4003,102
2023-04-053,1703,1713,0913,0981,798,3003,098
2023-04-043,2003,2053,1513,1811,794,7003,181
2023-04-033,1343,1613,1153,1601,547,4003,160
2023-03-313,1183,1333,1123,1142,139,6003,114
2023-03-303,0853,0953,0663,0891,696,3003,089
2023-03-293,0933,1373,0793,1372,544,0003,137
2023-03-283,1213,1283,0863,0981,313,1003,098
2023-03-273,1143,1263,1043,1071,149,4003,107
2023-03-243,0803,0903,0713,0841,100,1003,084
2023-03-233,0673,0923,0523,0881,245,6003,088
2023-03-223,1043,1073,0693,0921,626,7003,092
2023-03-203,0903,0923,0363,0361,335,4003,036
2023-03-173,1043,1203,0803,0952,121,2003,095
2023-03-163,0703,1123,0673,1051,406,4003,105
2023-03-153,1323,1433,1163,1311,436,9003,131
2023-03-143,1043,1123,0593,0951,892,5003,095
2023-03-133,1883,1973,1453,1651,361,0003,165
2023-03-103,2303,2403,1973,2151,974,6003,215
2023-03-093,2113,2553,2103,2471,741,7003,247
2023-03-083,1603,1903,1583,1901,570,1003,190
2023-03-073,1533,1693,1383,1601,346,1003,160
2023-03-063,1343,1583,1283,1441,387,9003,144
2023-03-033,1203,1483,1143,1391,751,2003,139
2023-03-023,1233,1253,1053,1131,032,1003,113
2023-03-013,1193,1363,1063,1151,395,8003,115
2023-02-283,1373,1443,1293,1432,088,6003,143
2023-02-273,1343,1513,1263,1471,767,7003,147
2023-02-243,1033,1393,0973,1331,623,0003,133
2023-02-223,0873,1023,0723,0831,557,5003,083
2023-02-213,1143,1143,0903,108869,9003,108
2023-02-203,1103,1243,0983,114937,9003,114
2023-02-173,0853,1153,0793,1091,204,0003,109
2023-02-163,1003,1143,0733,0991,261,0003,099
2023-02-153,1293,1353,0973,1081,437,6003,108
2023-02-143,1283,1293,1033,1271,472,3003,127
2023-02-133,0443,1443,0393,1092,356,7003,109
2023-02-103,0723,0753,0123,0222,723,3003,022
2023-02-093,0373,0593,0363,0471,155,8003,047
2023-02-083,0653,0753,0463,0531,154,4003,053
2023-02-073,0753,0903,0443,0441,218,5003,044
2023-02-063,0793,1033,0683,0861,209,6003,086
2023-02-033,0553,0623,0413,050957,9003,050
2023-02-023,0943,0963,0453,0561,301,0003,056
2023-02-013,1403,1403,0853,0961,165,2003,096
2023-01-313,1173,1333,1083,1111,278,8003,111
2023-01-303,0893,1073,0833,1011,163,9003,101
2023-01-273,1303,1303,1003,1071,284,4003,107
2023-01-263,1173,1263,1073,1161,361,1003,116
2023-01-253,1103,1273,0943,1171,230,2003,117
2023-01-243,0843,1123,0743,1121,494,4003,112
2023-01-233,0923,0923,0663,0721,021,4003,072
2023-01-203,0533,0813,0503,0771,541,3003,077
2023-01-193,0203,0593,0193,0362,115,2003,036
2023-01-182,997.53,0792,9903,0553,138,0003,055
2023-01-172,9492,981.52,9412,9711,543,5002,971
2023-01-162,9602,964.52,9332,9362,068,1002,936
2023-01-132,9512,985.52,9502,9771,936,5002,977
2023-01-123,0093,0182,9862,9951,563,4002,995
2023-01-113,0163,0263,0023,0091,505,6003,009
2023-01-103,0003,0152,9903,0081,469,5003,008
2023-01-062,9802,992.52,974.52,987.51,963,2002,987.50
2023-01-053,0363,0362,9963,0051,554,5003,005
2023-01-043,0383,0402,9973,0071,809,0003,007

分割・併合履歴 : なし