大和ハウス工業
1925プライム/建設業/DAIWA HOUSE INDUSTRY CO.,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 5,150.0 | 5,247.0 | 5,150.0 | 5,200.0 | -5.0 | -0.10% | 1,524,000 |
| 2026-03-12 | 5,223.0 | 5,278.0 | 5,187.0 | 5,205.0 | -104.0 | -1.96% | 2,032,400 |
| 2026-03-11 | 5,360.0 | 5,377.0 | 5,309.0 | 5,309.0 | -26.0 | -0.49% | 1,393,000 |
| 2026-03-10 | 5,376.0 | 5,393.0 | 5,320.0 | 5,335.0 | +29.0 | +0.55% | 1,843,600 |
| 2026-03-09 | 5,101.0 | 5,341.0 | 5,101.0 | 5,306.0 | -25.0 | -0.47% | 2,012,900 |
| 2026-03-06 | 5,285.0 | 5,342.0 | 5,229.0 | 5,331.0 | +34.0 | +0.64% | 1,631,800 |
| 2026-03-05 | 5,472.0 | 5,475.0 | 5,266.0 | 5,297.0 | -77.0 | -1.43% | 2,435,800 |
| 2026-03-04 | 5,380.0 | 5,412.0 | 5,339.0 | 5,374.0 | -78.0 | -1.43% | 1,768,700 |
| 2026-03-03 | 5,496.0 | 5,512.0 | 5,385.0 | 5,452.0 | -127.0 | -2.28% | 1,503,100 |
| 2026-03-02 | 5,543.0 | 5,632.0 | 5,526.0 | 5,579.0 | -64.0 | -1.13% | 1,388,300 |
| 2026-02-27 | 5,600.0 | 5,651.0 | 5,580.0 | 5,643.0 | +43.0 | +0.77% | 1,924,500 |
| 2026-02-26 | 5,600.0 | 5,642.0 | 5,584.0 | 5,600.0 | +18.0 | +0.32% | 1,161,300 |
| 2026-02-25 | 5,589.0 | 5,599.0 | 5,525.0 | 5,582.0 | +20.0 | +0.36% | 1,210,100 |
| 2026-02-24 | 5,531.0 | 5,579.0 | 5,486.0 | 5,562.0 | +47.0 | +0.85% | 1,771,500 |
| 2026-02-20 | 5,557.0 | 5,557.0 | 5,468.0 | 5,515.0 | -55.0 | -0.99% | 1,916,100 |
| 2026-02-19 | 5,572.0 | 5,594.0 | 5,515.0 | 5,570.0 | -2.0 | -0.04% | 1,135,500 |
| 2026-02-18 | 5,527.0 | 5,595.0 | 5,507.0 | 5,572.0 | +99.0 | +1.81% | 1,393,000 |
| 2026-02-17 | 5,485.0 | 5,508.0 | 5,440.0 | 5,473.0 | +48.0 | +0.88% | 1,583,300 |
| 2026-02-16 | 5,641.0 | 5,650.0 | 5,411.0 | 5,425.0 | -164.0 | -2.93% | 1,840,300 |
| 2026-02-13 | 5,714.0 | 5,805.0 | 5,573.0 | 5,589.0 | -121.0 | -2.12% | 3,687,300 |
| 2026-02-12 | 5,640.0 | 5,735.0 | 5,632.0 | 5,710.0 | +111.0 | +1.98% | 2,327,300 |
| 2026-02-10 | 5,565.0 | 5,599.0 | 5,509.0 | 5,599.0 | +25.0 | +0.45% | 1,684,100 |
| 2026-02-09 | 5,628.0 | 5,640.0 | 5,541.0 | 5,574.0 | +46.0 | +0.83% | 2,038,900 |
| 2026-02-06 | 5,486.0 | 5,538.0 | 5,468.0 | 5,528.0 | +60.0 | +1.10% | 1,147,300 |
| 2026-02-05 | 5,453.0 | 5,505.0 | 5,434.0 | 5,468.0 | +58.0 | +1.07% | 1,463,700 |
| 2026-02-04 | 5,348.0 | 5,423.0 | 5,304.0 | 5,410.0 | +83.0 | +1.56% | 1,353,200 |
| 2026-02-03 | 5,261.0 | 5,348.0 | 5,245.0 | 5,327.0 | +56.0 | +1.06% | 1,398,600 |
| 2026-02-02 | 5,360.0 | 5,361.0 | 5,266.0 | 5,271.0 | +11.0 | +0.21% | 1,595,800 |
| 2026-01-30 | 5,245.0 | 5,279.0 | 5,186.0 | 5,260.0 | +74.0 | +1.43% | 1,821,700 |
| 2026-01-29 | 5,157.0 | 5,199.0 | 5,097.0 | 5,186.0 | -13.0 | -0.25% | 1,960,700 |
| 2026-01-28 | 5,230.0 | 5,257.0 | 5,178.0 | 5,199.0 | -72.0 | -1.37% | 1,619,600 |
| 2026-01-27 | 5,328.0 | 5,335.0 | 5,229.0 | 5,271.0 | -14.0 | -0.26% | 1,587,100 |
| 2026-01-26 | 5,271.0 | 5,300.0 | 5,225.0 | 5,285.0 | -54.0 | -1.01% | 2,096,700 |
| 2026-01-23 | 5,410.0 | 5,430.0 | 5,313.0 | 5,339.0 | -61.0 | -1.13% | 1,566,100 |
| 2026-01-22 | 5,378.0 | 5,400.0 | 5,328.0 | 5,400.0 | +44.0 | +0.82% | 1,596,500 |
| 2026-01-21 | 5,360.0 | 5,385.0 | 5,303.0 | 5,356.0 | -50.0 | -0.92% | 1,836,200 |
| 2026-01-20 | 5,400.0 | 5,440.0 | 5,380.0 | 5,406.0 | -24.0 | -0.44% | 1,101,100 |
| 2026-01-19 | 5,475.0 | 5,507.0 | 5,418.0 | 5,430.0 | -39.0 | -0.71% | 1,373,100 |
| 2026-01-16 | 5,415.0 | 5,469.0 | 5,379.0 | 5,469.0 | +1.0 | +0.02% | 1,472,300 |
| 2026-01-15 | 5,428.0 | 5,473.0 | 5,391.0 | 5,468.0 | +56.0 | +1.03% | 1,392,300 |
| 2026-01-14 | 5,380.0 | 5,430.0 | 5,353.0 | 5,412.0 | +72.0 | +1.35% | 2,675,100 |
| 2026-01-13 | 5,336.0 | 5,379.0 | 5,296.0 | 5,340.0 | +19.0 | +0.36% | 2,334,700 |
| 2026-01-09 | 5,286.0 | 5,321.0 | 5,247.0 | 5,321.0 | +35.0 | +0.66% | 1,956,100 |
| 2026-01-08 | 5,234.0 | 5,286.0 | 5,213.0 | 5,286.0 | +32.0 | +0.61% | 1,610,400 |
| 2026-01-07 | 5,205.0 | 5,254.0 | 5,189.0 | 5,254.0 | -74.0 | -1.39% | 1,851,000 |
| 2026-01-06 | 5,253.0 | 5,328.0 | 5,231.0 | 5,328.0 | +97.0 | +1.85% | 1,993,500 |
| 2026-01-05 | 5,240.0 | 5,251.0 | 5,183.0 | 5,231.0 | +33.0 | +0.63% | 1,641,200 |
| 2025-12-30 | 5,189.0 | 5,222.0 | 5,182.0 | 5,198.0 | -6.0 | -0.12% | 1,291,800 |
| 2025-12-29 | 5,186.0 | 5,213.0 | 5,166.0 | 5,204.0 | +18.0 | +0.35% | 885,000 |
| 2025-12-26 | 5,200.0 | 5,218.0 | 5,178.0 | 5,186.0 | +5.0 | +0.10% | 673,600 |
| 2025-12-25 | 5,218.0 | 5,218.0 | 5,166.0 | 5,181.0 | +12.0 | +0.23% | 1,025,000 |
| 2025-12-24 | 5,171.0 | 5,176.0 | 5,145.0 | 5,169.0 | -12.0 | -0.23% | 1,084,300 |
| 2025-12-23 | 5,121.0 | 5,181.0 | 5,111.0 | 5,181.0 | +60.0 | +1.17% | 1,381,900 |
| 2025-12-22 | 5,168.0 | 5,195.0 | 5,121.0 | 5,121.0 | -97.0 | -1.86% | 1,526,800 |
| 2025-12-19 | 5,200.0 | 5,242.0 | 5,170.0 | 5,218.0 | -49.0 | -0.93% | 3,355,900 |
| 2025-12-18 | 5,235.0 | 5,277.0 | 5,199.0 | 5,267.0 | +43.0 | +0.82% | 1,802,900 |
| 2025-12-17 | 5,182.0 | 5,224.0 | 5,147.0 | 5,224.0 | 0.0 | 0.00% | 1,753,700 |
| 2025-12-16 | 5,215.0 | 5,275.0 | 5,194.0 | 5,224.0 | +6.0 | +0.11% | 2,104,400 |
| 2025-12-15 | 5,161.0 | 5,218.0 | 5,147.0 | 5,218.0 | +52.0 | +1.01% | 2,141,800 |
| 2025-12-12 | 5,155.0 | 5,192.0 | 5,125.0 | 5,166.0 | +51.0 | +1.00% | 1,400,900 |
| 2025-12-11 | 5,187.0 | 5,193.0 | 5,115.0 | 5,115.0 | -62.0 | -1.20% | 973,400 |
| 2025-12-10 | 5,180.0 | 5,196.0 | 5,135.0 | 5,177.0 | +13.0 | +0.25% | 1,632,400 |
| 2025-12-09 | 5,160.0 | 5,170.0 | 5,088.0 | 5,164.0 | +14.0 | +0.27% | 1,794,200 |
| 2025-12-08 | 5,099.0 | 5,150.0 | 5,082.0 | 5,150.0 | +73.0 | +1.44% | 1,675,800 |
| 2025-12-05 | 5,111.0 | 5,116.0 | 5,055.0 | 5,077.0 | -65.0 | -1.26% | 2,380,200 |
| 2025-12-04 | 5,143.0 | 5,169.0 | 5,124.0 | 5,142.0 | -16.0 | -0.31% | 2,124,100 |
| 2025-12-03 | 5,150.0 | 5,158.0 | 5,111.0 | 5,158.0 | -7.0 | -0.14% | 1,501,200 |
| 2025-12-02 | 5,141.0 | 5,179.0 | 5,136.0 | 5,165.0 | +25.0 | +0.49% | 1,627,400 |
| 2025-12-01 | 5,279.0 | 5,295.0 | 5,140.0 | 5,140.0 | -187.0 | -3.51% | 2,094,200 |
| 2025-11-28 | 5,329.0 | 5,338.0 | 5,300.0 | 5,327.0 | -22.0 | -0.41% | 1,050,600 |
| 2025-11-27 | 5,390.0 | 5,400.0 | 5,337.0 | 5,349.0 | +14.0 | +0.26% | 963,200 |
| 2025-11-26 | 5,328.0 | 5,396.0 | 5,315.0 | 5,335.0 | -5.0 | -0.09% | 2,235,100 |
| 2025-11-25 | 5,297.0 | 5,371.0 | 5,262.0 | 5,340.0 | +63.0 | +1.19% | 1,811,900 |
| 2025-11-21 | 5,198.0 | 5,315.0 | 5,191.0 | 5,277.0 | +79.0 | +1.52% | 4,749,300 |
| 2025-11-20 | 5,201.0 | 5,264.0 | 5,185.0 | 5,198.0 | -16.0 | -0.31% | 1,471,400 |
| 2025-11-19 | 5,239.0 | 5,275.0 | 5,207.0 | 5,214.0 | +1.0 | +0.02% | 2,067,400 |
| 2025-11-18 | 5,289.0 | 5,290.0 | 5,186.0 | 5,213.0 | -94.0 | -1.77% | 2,063,600 |
| 2025-11-17 | 5,281.0 | 5,326.0 | 5,240.0 | 5,307.0 | +68.0 | +1.30% | 2,064,600 |
| 2025-11-14 | 5,467.0 | 5,467.0 | 5,199.0 | 5,239.0 | -128.0 | -2.38% | 3,305,500 |
| 2025-11-13 | 5,501.0 | 5,598.0 | 5,336.0 | 5,367.0 | -129.0 | -2.35% | 3,601,300 |
| 2025-11-12 | 5,555.0 | 5,614.0 | 5,462.0 | 5,496.0 | -3.0 | -0.05% | 2,290,000 |
| 2025-11-11 | 5,415.0 | 5,525.0 | 5,406.0 | 5,499.0 | +84.0 | +1.55% | 1,473,000 |
| 2025-11-10 | 5,433.0 | 5,444.0 | 5,384.0 | 5,415.0 | +19.0 | +0.35% | 1,273,000 |
| 2025-11-07 | 5,333.0 | 5,396.0 | 5,315.0 | 5,396.0 | +91.0 | +1.72% | 1,372,500 |
| 2025-11-06 | 5,285.0 | 5,327.0 | 5,279.0 | 5,305.0 | +5.0 | +0.09% | 1,358,200 |
| 2025-11-05 | 5,300.0 | 5,309.0 | 5,212.0 | 5,300.0 | +24.0 | +0.45% | 2,236,200 |
| 2025-11-04 | 5,248.0 | 5,291.0 | 5,202.0 | 5,276.0 | +43.0 | +0.82% | 1,595,100 |
| 2025-10-31 | 5,299.0 | 5,310.0 | 5,231.0 | 5,233.0 | -38.0 | -0.72% | 1,952,600 |
| 2025-10-30 | 5,237.0 | 5,271.0 | 5,177.0 | 5,271.0 | +34.0 | +0.65% | 5,231,400 |
| 2025-10-29 | 5,289.0 | 5,306.0 | 5,209.0 | 5,237.0 | -77.0 | -1.45% | 1,346,700 |
| 2025-10-28 | 5,376.0 | 5,381.0 | 5,300.0 | 5,314.0 | -77.0 | -1.43% | 1,395,400 |
| 2025-10-27 | 5,397.0 | 5,413.0 | 5,367.0 | 5,391.0 | +21.0 | +0.39% | 1,347,100 |
| 2025-10-24 | 5,333.0 | 5,375.0 | 5,318.0 | 5,370.0 | +22.0 | +0.41% | 1,276,700 |
| 2025-10-23 | 5,333.0 | 5,378.0 | 5,314.0 | 5,348.0 | +15.0 | +0.28% | 1,340,500 |
| 2025-10-22 | 5,280.0 | 5,349.0 | 5,268.0 | 5,333.0 | +103.0 | +1.97% | 1,795,300 |
| 2025-10-21 | 5,248.0 | 5,254.0 | 5,203.0 | 5,230.0 | -11.0 | -0.21% | 1,486,000 |
| 2025-10-20 | 5,159.0 | 5,245.0 | 5,142.0 | 5,241.0 | +141.0 | +2.76% | 1,589,100 |
| 2025-10-17 | 5,101.0 | 5,125.0 | 5,091.0 | 5,100.0 | -26.0 | -0.51% | 1,241,300 |
| 2025-10-16 | 5,120.0 | 5,137.0 | 5,103.0 | 5,126.0 | +26.0 | +0.51% | 1,176,600 |
| 2025-10-15 | 5,123.0 | 5,165.0 | 5,081.0 | 5,100.0 | -40.0 | -0.78% | 1,581,400 |
| 2025-10-14 | 5,083.0 | 5,152.0 | 5,035.0 | 5,140.0 | -1.0 | -0.02% | 1,763,600 |
| 2025-10-10 | 5,224.0 | 5,225.0 | 5,128.0 | 5,141.0 | -77.0 | -1.48% | 1,595,200 |
| 2025-10-09 | 5,240.0 | 5,263.0 | 5,189.0 | 5,218.0 | -45.0 | -0.86% | 1,382,300 |
| 2025-10-08 | 5,271.0 | 5,326.0 | 5,254.0 | 5,263.0 | +3.0 | +0.06% | 1,391,900 |
| 2025-10-07 | 5,260.0 | 5,293.0 | 5,243.0 | 5,260.0 | -13.0 | -0.25% | 1,081,200 |
| 2025-10-06 | 5,304.0 | 5,304.0 | 5,222.0 | 5,273.0 | +136.0 | +2.65% | 1,555,000 |
| 2025-10-03 | 5,129.0 | 5,159.0 | 5,129.0 | 5,137.0 | -13.0 | -0.25% | 1,123,200 |
| 2025-10-02 | 5,163.0 | 5,202.0 | 5,115.0 | 5,150.0 | -59.0 | -1.13% | 1,323,700 |
| 2025-10-01 | 5,271.0 | 5,290.0 | 5,187.0 | 5,209.0 | -111.0 | -2.09% | 1,556,700 |
| 2025-09-30 | 5,350.0 | 5,361.0 | 5,290.0 | 5,320.0 | -39.0 | -0.73% | 1,595,400 |
| 2025-09-29 | 5,408.0 | 5,419.0 | 5,344.0 | 5,359.0 | -154.0 | -2.79% | 1,337,000 |
| 2025-09-26 | 5,456.0 | 5,524.0 | 5,436.0 | 5,513.0 | +105.0 | +1.94% | 1,669,000 |
| 2025-09-25 | 5,454.0 | 5,458.0 | 5,405.0 | 5,408.0 | +2.0 | +0.04% | 1,323,500 |
| 2025-09-24 | 5,402.0 | 5,419.0 | 5,351.0 | 5,406.0 | 0.0 | 0.00% | 1,437,500 |
| 2025-09-22 | 5,397.0 | 5,435.0 | 5,380.0 | 5,406.0 | -8.0 | -0.15% | 924,200 |
| 2025-09-19 | 5,471.0 | 5,500.0 | 5,408.0 | 5,414.0 | -46.0 | -0.84% | 3,011,600 |
| 2025-09-18 | 5,516.0 | 5,519.0 | 5,429.0 | 5,460.0 | -1.0 | -0.02% | 1,020,900 |
| 2025-09-17 | 5,440.0 | 5,486.0 | 5,402.0 | 5,461.0 | +9.0 | +0.17% | 1,129,000 |
| 2025-09-16 | 5,426.0 | 5,488.0 | 5,426.0 | 5,452.0 | -5.0 | -0.09% | 1,139,200 |
| 2025-09-12 | 5,474.0 | 5,510.0 | 5,451.0 | 5,457.0 | — | — | 1,315,100 |
直近120営業日分を表示