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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4,167 | 4,188 | 4,125 | 4,137 | 1,093,100 | 4,137 |
| 2024-07-25 | 4,190 | 4,209 | 4,125 | 4,181 | 1,991,200 | 4,181 |
| 2024-07-24 | 4,245 | 4,246 | 4,172 | 4,172 | 1,093,700 | 4,172 |
| 2024-07-23 | 4,233 | 4,269 | 4,218 | 4,267 | 1,282,600 | 4,267 |
| 2024-07-22 | 4,280 | 4,292 | 4,231 | 4,248 | 1,199,700 | 4,248 |
| 2024-07-19 | 4,328 | 4,328 | 4,231 | 4,262 | 1,404,300 | 4,262 |
| 2024-07-18 | 4,290 | 4,331 | 4,268 | 4,312 | 1,788,500 | 4,312 |
| 2024-07-17 | 4,263 | 4,290 | 4,237 | 4,288 | 1,418,400 | 4,288 |
| 2024-07-16 | 4,208 | 4,252 | 4,180 | 4,233 | 1,741,700 | 4,233 |
| 2024-07-12 | 4,155 | 4,243 | 4,139 | 4,208 | 2,322,700 | 4,208 |
| 2024-07-11 | 4,113 | 4,179 | 4,112 | 4,165 | 1,803,400 | 4,165 |
| 2024-07-10 | 4,080 | 4,093 | 4,062 | 4,085 | 1,603,500 | 4,085 |
| 2024-07-09 | 4,064 | 4,088 | 4,037 | 4,075 | 1,568,600 | 4,075 |
| 2024-07-08 | 4,102 | 4,129 | 4,065 | 4,071 | 1,337,900 | 4,071 |
| 2024-07-05 | 4,140 | 4,164 | 4,111 | 4,111 | 1,065,200 | 4,111 |
| 2024-07-04 | 4,150 | 4,175 | 4,135 | 4,148 | 1,109,300 | 4,148 |
| 2024-07-03 | 4,110 | 4,140 | 4,091 | 4,129 | 1,818,500 | 4,129 |
| 2024-07-02 | 4,107 | 4,157 | 4,103 | 4,125 | 1,664,300 | 4,125 |
| 2024-07-01 | 4,114 | 4,166 | 4,109 | 4,135 | 2,097,300 | 4,135 |
| 2024-06-28 | 4,060 | 4,082 | 4,035 | 4,077 | 1,603,800 | 4,077 |
| 2024-06-27 | 4,039 | 4,053 | 4,022 | 4,047 | 1,278,300 | 4,047 |
| 2024-06-26 | 4,072 | 4,094 | 4,046 | 4,053 | 1,954,400 | 4,053 |
| 2024-06-25 | 4,000 | 4,071 | 3,986 | 4,065 | 2,021,300 | 4,065 |
| 2024-06-24 | 3,953 | 3,977 | 3,929 | 3,965 | 2,379,600 | 3,965 |
| 2024-06-21 | 3,967 | 3,982 | 3,941 | 3,956 | 3,178,600 | 3,956 |
| 2024-06-20 | 3,950 | 3,964 | 3,925 | 3,955 | 2,374,600 | 3,955 |
| 2024-06-19 | 3,975 | 4,012 | 3,975 | 3,995 | 1,129,000 | 3,995 |
| 2024-06-18 | 4,000 | 4,018 | 3,956 | 3,993 | 1,625,300 | 3,993 |
| 2024-06-17 | 4,047 | 4,060 | 3,990 | 4,000 | 1,435,700 | 4,000 |
| 2024-06-14 | 4,000 | 4,104 | 3,992 | 4,092 | 3,337,300 | 4,092 |
| 2024-06-13 | 4,095 | 4,108 | 4,003 | 4,005 | 2,704,500 | 4,005 |
| 2024-06-12 | 4,100 | 4,119 | 4,094 | 4,100 | 1,443,700 | 4,100 |
| 2024-06-11 | 4,160 | 4,190 | 4,141 | 4,147 | 1,020,000 | 4,147 |
| 2024-06-10 | 4,136 | 4,185 | 4,136 | 4,171 | 1,160,700 | 4,171 |
| 2024-06-07 | 4,115 | 4,154 | 4,112 | 4,130 | 1,572,900 | 4,130 |
| 2024-06-06 | 4,156 | 4,183 | 4,115 | 4,136 | 2,580,400 | 4,136 |
| 2024-06-05 | 4,277 | 4,277 | 4,178 | 4,185 | 1,782,000 | 4,185 |
| 2024-06-04 | 4,175 | 4,296 | 4,171 | 4,286 | 2,042,300 | 4,286 |
| 2024-06-03 | 4,212 | 4,263 | 4,193 | 4,241 | 1,793,600 | 4,241 |
| 2024-05-31 | 4,090 | 4,175 | 4,073 | 4,175 | 8,118,100 | 4,175 |
| 2024-05-30 | 4,047 | 4,062 | 4,007 | 4,056 | 1,888,900 | 4,056 |
| 2024-05-29 | 4,122 | 4,128 | 4,053 | 4,064 | 1,939,700 | 4,064 |
| 2024-05-28 | 4,147 | 4,176 | 4,121 | 4,150 | 1,148,000 | 4,150 |
| 2024-05-27 | 4,154 | 4,154 | 4,101 | 4,152 | 1,267,700 | 4,152 |
| 2024-05-24 | 4,077 | 4,158 | 4,076 | 4,154 | 1,601,400 | 4,154 |
| 2024-05-23 | 4,185 | 4,190 | 4,133 | 4,169 | 1,353,700 | 4,169 |
| 2024-05-22 | 4,198 | 4,222 | 4,177 | 4,190 | 2,491,200 | 4,190 |
| 2024-05-21 | 4,131 | 4,194 | 4,124 | 4,161 | 2,075,200 | 4,161 |
| 2024-05-20 | 4,112 | 4,151 | 4,085 | 4,112 | 1,846,800 | 4,112 |
| 2024-05-17 | 4,075 | 4,113 | 4,063 | 4,113 | 1,561,100 | 4,113 |
| 2024-05-16 | 4,124 | 4,140 | 4,069 | 4,130 | 1,764,700 | 4,130 |
| 2024-05-15 | 4,204 | 4,209 | 4,105 | 4,107 | 1,643,400 | 4,107 |
| 2024-05-14 | 4,168 | 4,197 | 4,108 | 4,165 | 2,494,500 | 4,165 |
| 2024-05-13 | 4,090 | 4,189 | 4,064 | 4,137 | 3,559,700 | 4,137 |
| 2024-05-10 | 4,379 | 4,438 | 4,263 | 4,275 | 2,485,200 | 4,275 |
| 2024-05-09 | 4,360 | 4,390 | 4,335 | 4,335 | 1,453,600 | 4,335 |
| 2024-05-08 | 4,382 | 4,386 | 4,284 | 4,298 | 1,750,800 | 4,298 |
| 2024-05-07 | 4,433 | 4,462 | 4,374 | 4,393 | 1,410,800 | 4,393 |
| 2024-05-02 | 4,429 | 4,438 | 4,384 | 4,437 | 1,239,700 | 4,437 |
| 2024-05-01 | 4,419 | 4,422 | 4,381 | 4,407 | 1,078,400 | 4,407 |
| 2024-04-30 | 4,400 | 4,445 | 4,377 | 4,440 | 1,844,400 | 4,440 |
| 2024-04-26 | 4,292 | 4,353 | 4,282 | 4,350 | 1,387,600 | 4,350 |
| 2024-04-25 | 4,368 | 4,379 | 4,280 | 4,283 | 1,247,000 | 4,283 |
| 2024-04-24 | 4,349 | 4,369 | 4,316 | 4,360 | 1,816,100 | 4,360 |
| 2024-04-23 | 4,359 | 4,368 | 4,312 | 4,338 | 1,373,100 | 4,338 |
| 2024-04-22 | 4,285 | 4,327 | 4,255 | 4,322 | 1,736,100 | 4,322 |
| 2024-04-19 | 4,310 | 4,324 | 4,172 | 4,220 | 1,947,000 | 4,220 |
| 2024-04-18 | 4,300 | 4,309 | 4,255 | 4,307 | 1,466,600 | 4,307 |
| 2024-04-17 | 4,300 | 4,306 | 4,240 | 4,273 | 2,111,700 | 4,273 |
| 2024-04-16 | 4,366 | 4,371 | 4,255 | 4,315 | 1,872,900 | 4,315 |
| 2024-04-15 | 4,310 | 4,373 | 4,278 | 4,373 | 1,357,500 | 4,373 |
| 2024-04-12 | 4,387 | 4,425 | 4,356 | 4,367 | 1,588,700 | 4,367 |
| 2024-04-11 | 4,347 | 4,384 | 4,333 | 4,350 | 1,495,500 | 4,350 |
| 2024-04-10 | 4,383 | 4,444 | 4,381 | 4,419 | 1,257,900 | 4,419 |
| 2024-04-09 | 4,497 | 4,521 | 4,421 | 4,437 | 1,242,400 | 4,437 |
| 2024-04-08 | 4,478 | 4,510 | 4,444 | 4,479 | 1,069,700 | 4,479 |
| 2024-04-05 | 4,417 | 4,455 | 4,368 | 4,453 | 1,145,400 | 4,453 |
| 2024-04-04 | 4,479 | 4,493 | 4,424 | 4,425 | 1,351,200 | 4,425 |
| 2024-04-03 | 4,397 | 4,450 | 4,365 | 4,429 | 1,370,100 | 4,429 |
| 2024-04-02 | 4,415 | 4,440 | 4,360 | 4,392 | 1,479,300 | 4,392 |
| 2024-04-01 | 4,527 | 4,538 | 4,401 | 4,424 | 1,434,600 | 4,424 |
| 2024-03-29 | 4,488 | 4,545 | 4,471 | 4,528 | 1,669,800 | 4,528 |
| 2024-03-28 | 4,511 | 4,558 | 4,468 | 4,487 | 1,622,500 | 4,487 |
| 2024-03-27 | 4,576 | 4,601 | 4,570 | 4,594 | 2,191,300 | 4,594 |
| 2024-03-26 | 4,518 | 4,567 | 4,510 | 4,533 | 1,284,000 | 4,533 |
| 2024-03-25 | 4,611 | 4,611 | 4,520 | 4,524 | 1,562,800 | 4,524 |
| 2024-03-22 | 4,579 | 4,611 | 4,552 | 4,611 | 1,654,500 | 4,611 |
| 2024-03-21 | 4,589 | 4,600 | 4,537 | 4,575 | 1,992,000 | 4,575 |
| 2024-03-19 | 4,362 | 4,523 | 4,362 | 4,523 | 1,893,200 | 4,523 |
| 2024-03-18 | 4,384 | 4,411 | 4,367 | 4,396 | 1,403,500 | 4,396 |
| 2024-03-15 | 4,290 | 4,362 | 4,285 | 4,362 | 3,997,500 | 4,362 |
| 2024-03-14 | 4,292 | 4,312 | 4,262 | 4,303 | 1,320,600 | 4,303 |
| 2024-03-13 | 4,256 | 4,290 | 4,219 | 4,269 | 1,661,800 | 4,269 |
| 2024-03-12 | 4,248 | 4,268 | 4,203 | 4,251 | 1,418,000 | 4,251 |
| 2024-03-11 | 4,364 | 4,370 | 4,216 | 4,267 | 2,149,600 | 4,267 |
| 2024-03-08 | 4,352 | 4,430 | 4,320 | 4,414 | 2,548,700 | 4,414 |
| 2024-03-07 | 4,316 | 4,363 | 4,302 | 4,350 | 1,645,100 | 4,350 |
| 2024-03-06 | 4,346 | 4,385 | 4,326 | 4,345 | 1,939,900 | 4,345 |
| 2024-03-05 | 4,352 | 4,357 | 4,322 | 4,344 | 1,737,700 | 4,344 |
| 2024-03-04 | 4,390 | 4,410 | 4,340 | 4,350 | 1,821,500 | 4,350 |
| 2024-03-01 | 4,345 | 4,395 | 4,318 | 4,382 | 1,463,000 | 4,382 |
| 2024-02-29 | 4,315 | 4,347 | 4,295 | 4,330 | 2,730,600 | 4,330 |
| 2024-02-28 | 4,290 | 4,326 | 4,270 | 4,321 | 1,944,600 | 4,321 |
| 2024-02-27 | 4,318 | 4,369 | 4,281 | 4,309 | 2,024,100 | 4,309 |
| 2024-02-26 | 4,393 | 4,422 | 4,374 | 4,379 | 1,554,800 | 4,379 |
| 2024-02-22 | 4,362 | 4,401 | 4,352 | 4,393 | 1,486,300 | 4,393 |
| 2024-02-21 | 4,331 | 4,423 | 4,331 | 4,357 | 1,846,600 | 4,357 |
| 2024-02-20 | 4,369 | 4,382 | 4,320 | 4,342 | 1,199,200 | 4,342 |
| 2024-02-19 | 4,318 | 4,345 | 4,297 | 4,337 | 1,292,000 | 4,337 |
| 2024-02-16 | 4,369 | 4,399 | 4,329 | 4,354 | 2,119,300 | 4,354 |
| 2024-02-15 | 4,350 | 4,350 | 4,280 | 4,299 | 1,638,600 | 4,299 |
| 2024-02-14 | 4,362 | 4,386 | 4,276 | 4,311 | 2,148,800 | 4,311 |
| 2024-02-13 | 4,388 | 4,419 | 4,308 | 4,362 | 2,379,200 | 4,362 |
| 2024-02-09 | 4,365 | 4,455 | 4,300 | 4,335 | 2,759,600 | 4,335 |
| 2024-02-08 | 4,400 | 4,400 | 4,320 | 4,365 | 1,596,300 | 4,365 |
| 2024-02-07 | 4,360 | 4,404 | 4,343 | 4,400 | 1,666,000 | 4,400 |
| 2024-02-06 | 4,382 | 4,422 | 4,368 | 4,371 | 1,864,200 | 4,371 |
| 2024-02-05 | 4,433 | 4,463 | 4,385 | 4,444 | 1,612,700 | 4,444 |
| 2024-02-02 | 4,514 | 4,514 | 4,427 | 4,433 | 1,482,100 | 4,433 |
| 2024-02-01 | 4,489 | 4,500 | 4,471 | 4,487 | 1,572,500 | 4,487 |
| 2024-01-31 | 4,494 | 4,585 | 4,491 | 4,584 | 1,662,200 | 4,584 |
| 2024-01-30 | 4,531 | 4,548 | 4,476 | 4,489 | 1,119,000 | 4,489 |
| 2024-01-29 | 4,471 | 4,532 | 4,471 | 4,516 | 1,029,400 | 4,516 |
| 2024-01-26 | 4,500 | 4,505 | 4,450 | 4,494 | 1,140,000 | 4,494 |
| 2024-01-25 | 4,530 | 4,548 | 4,480 | 4,512 | 1,422,200 | 4,512 |
| 2024-01-24 | 4,555 | 4,568 | 4,480 | 4,489 | 1,630,700 | 4,489 |
| 2024-01-23 | 4,573 | 4,619 | 4,560 | 4,590 | 1,528,100 | 4,590 |
| 2024-01-22 | 4,528 | 4,614 | 4,481 | 4,614 | 2,932,000 | 4,614 |
| 2024-01-19 | 4,439 | 4,475 | 4,420 | 4,458 | 2,422,700 | 4,458 |
| 2024-01-18 | 4,403 | 4,432 | 4,372 | 4,380 | 1,810,800 | 4,380 |
| 2024-01-17 | 4,529 | 4,540 | 4,392 | 4,410 | 3,261,700 | 4,410 |
| 2024-01-16 | 4,562 | 4,571 | 4,485 | 4,486 | 2,154,000 | 4,486 |
| 2024-01-15 | 4,540 | 4,578 | 4,535 | 4,567 | 2,889,700 | 4,567 |
| 2024-01-12 | 4,715 | 4,718 | 4,533 | 4,553 | 4,415,800 | 4,553 |
| 2024-01-11 | 4,645 | 4,682 | 4,602 | 4,655 | 2,061,000 | 4,655 |
| 2024-01-10 | 4,500 | 4,550 | 4,475 | 4,537 | 1,656,100 | 4,537 |
| 2024-01-09 | 4,500 | 4,547 | 4,486 | 4,525 | 1,749,400 | 4,525 |
| 2024-01-05 | 4,385 | 4,483 | 4,367 | 4,461 | 1,829,500 | 4,461 |
| 2024-01-04 | 4,321 | 4,342 | 4,260 | 4,342 | 1,722,300 | 4,342 |
分割・併合履歴 ： なし
