Comparing Back to the side-by-side chart ↗
DAIWA HOUSE INDUSTRY CO.,LTD. (1925.T) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2235.00 | 2240.50 | 2210.50 | 2220.00 | +0.77% | 4,431,300 |
| 2026-10-15 | 2186.00 | 2207.50 | 2168.50 | 2203.00 | +0.80% | 6,791,000 |
| 2026-10-14 | 2181.50 | 2196.00 | 2170.00 | 2185.50 | -0.25% | 3,936,800 |
| 2026-10-13 | 2177.00 | 2192.00 | 2156.50 | 2191.00 | +1.53% | 4,775,700 |
| 2026-10-09 | 2165.00 | 2178.00 | 2155.50 | 2158.00 | -0.37% | 4,508,900 |
| 2026-10-08 | 2145.00 | 2168.00 | 2126.00 | 2166.00 | +0.60% | 4,567,400 |
| 2026-10-07 | 2170.50 | 2182.50 | 2153.00 | 2153.00 | +0.02% | 3,932,800 |
| 2026-10-06 | 2150.50 | 2164.50 | 2150.00 | 2152.50 | -0.07% | 3,562,400 |
| 2026-10-05 | 2158.00 | 2169.50 | 2148.00 | 2154.00 | +0.44% | 4,404,500 |
| 2026-10-02 | 2169.50 | 2176.00 | 2144.50 | 2144.50 | -1.42% | 4,515,600 |
| 2026-10-01 | 2183.00 | 2195.50 | 2172.50 | 2175.50 | -0.93% | 5,185,900 |
| 2026-09-30 | 2186.00 | 2206.00 | 2172.00 | 2196.00 | +1.04% | 6,550,300 |
| 2026-09-29 | 2204.00 | 2213.50 | 2169.00 | 2173.50 | -3.85% | 5,481,600 |
| 2026-09-28 | 2277.50 | 2296.00 | 2260.50 | 2260.50 | -0.66% | 4,946,400 |
| 2026-09-25 | 2267.00 | 2280.00 | 2259.50 | 2275.50 | +0.42% | 4,667,800 |
| 2026-09-24 | 2270.50 | 2290.50 | 2265.50 | 2266.00 | -0.57% | 4,876,200 |
| 2026-09-18 | 2300.50 | 2311.00 | 2273.50 | 2279.00 | -1.47% | 6,930,800 |
| 2026-09-17 | 2290.50 | 2313.00 | 2287.00 | 2313.00 | +1.51% | 3,965,600 |
| 2026-09-16 | 2310.50 | 2317.00 | 2278.50 | 2278.50 | -0.65% | 2,679,800 |
| 2026-09-15 | 2340.00 | 2342.00 | 2290.50 | 2293.50 | -1.38% | 2,969,600 |
| 2026-09-14 | 2325.00 | 2342.00 | 2315.50 | 2325.50 | +1.15% | 2,278,600 |
| 2026-09-11 | 2263.00 | 2311.50 | 2263.00 | 2299.00 | +0.04% | 3,835,800 |
| 2026-09-10 | 2300.50 | 2308.00 | 2285.50 | 2298.00 | -0.76% | 3,141,400 |
| 2026-09-09 | 2302.50 | 2324.50 | 2297.50 | 2315.50 | -0.17% | 3,976,400 |
| 2026-09-08 | 2313.00 | 2329.50 | 2304.00 | 2319.50 | +0.11% | 2,194,600 |
| 2026-09-07 | 2368.50 | 2369.00 | 2315.50 | 2317.00 | -1.34% | 3,062,400 |
| 2026-09-04 | 2399.50 | 2399.50 | 2348.50 | 2348.50 | -1.45% | 4,237,400 |
| 2026-09-03 | 2369.00 | 2384.50 | 2357.00 | 2383.00 | +0.34% | 3,775,200 |
| 2026-09-02 | 2371.50 | 2376.50 | 2356.50 | 2375.00 | +0.13% | 4,796,800 |
| 2026-09-01 | 2351.00 | 2385.00 | 2348.00 | 2372.00 | +1.37% | 3,232,000 |
| 2026-08-31 | 2351.00 | 2366.00 | 2340.00 | 2340.00 | -0.76% | 6,640,000 |
| 2026-08-28 | 2350.00 | 2364.00 | 2341.00 | 2358.00 | +0.00% | 2,876,800 |
| 2026-08-27 | 2354.00 | 2378.50 | 2342.00 | 2358.00 | -0.02% | 2,804,400 |
| 2026-08-26 | 2357.50 | 2369.00 | 2349.00 | 2358.50 | +0.17% | 2,743,800 |
| 2026-08-25 | 2366.50 | 2368.00 | 2350.50 | 2354.50 | +0.19% | 3,665,800 |
| 2026-08-24 | 2339.00 | 2354.00 | 2326.00 | 2350.00 | +0.23% | 2,654,800 |
| 2026-08-21 | 2326.50 | 2350.50 | 2324.50 | 2344.50 | +0.82% | 4,196,400 |
| 2026-08-20 | 2321.00 | 2329.00 | 2299.50 | 2325.50 | +1.73% | 3,096,000 |
| 2026-08-19 | 2305.00 | 2305.00 | 2265.50 | 2286.00 | -0.59% | 4,188,800 |
| 2026-08-18 | 2278.50 | 2301.50 | 2268.50 | 2299.50 | +0.61% | 2,830,800 |
| 2026-08-17 | 2319.50 | 2325.00 | 2285.50 | 2285.50 | -0.82% | 2,575,400 |
| 2026-08-14 | 2315.00 | 2315.50 | 2296.50 | 2304.50 | +0.04% | 3,456,000 |
| 2026-08-13 | 2305.00 | 2311.50 | 2287.50 | 2303.50 | -0.07% | 3,311,800 |
| 2026-08-12 | 2295.00 | 2314.00 | 2283.00 | 2305.00 | +1.03% | 4,016,000 |
| 2026-08-10 | 2287.50 | 2292.00 | 2259.00 | 2281.50 | -0.52% | 3,729,800 |
| 2026-08-07 | 2285.00 | 2299.50 | 2267.50 | 2293.50 | -0.02% | 6,041,800 |
| 2026-08-06 | 2266.50 | 2303.50 | 2258.50 | 2294.00 | +1.66% | 4,864,600 |
| 2026-08-05 | 2280.00 | 2286.50 | 2242.00 | 2256.50 | -0.68% | 4,569,800 |
| 2026-08-04 | 2292.00 | 2296.00 | 2264.00 | 2272.00 | -0.87% | 3,295,000 |
| 2026-08-03 | 2332.00 | 2335.50 | 2277.00 | 2292.00 | -2.01% | 4,271,600 |
| 2026-07-31 | 2347.00 | 2384.00 | 2332.50 | 2339.00 | -3.19% | 6,354,400 |
| 2026-07-30 | 2438.00 | 2450.50 | 2391.50 | 2416.00 | -1.57% | 4,414,400 |
| 2026-07-29 | 2410.00 | 2464.50 | 2394.50 | 2454.50 | +3.02% | 6,040,400 |
| 2026-07-28 | 2370.00 | 2393.00 | 2361.50 | 2382.50 | +0.53% | 3,932,600 |
| 2026-07-27 | 2346.50 | 2370.00 | 2300.50 | 2370.00 | +3.52% | 6,365,400 |
| 2026-07-24 | 2273.00 | 2297.50 | 2260.00 | 2289.50 | +0.28% | 3,008,000 |
| 2026-07-23 | 2274.00 | 2292.50 | 2268.50 | 2283.00 | -0.85% | 3,644,200 |
| 2026-07-22 | 2290.00 | 2303.50 | 2277.50 | 2302.50 | -0.73% | 3,851,600 |
| 2026-07-21 | 2299.50 | 2334.00 | 2299.50 | 2319.50 | +1.24% | 3,752,800 |
| 2026-07-17 | 2318.50 | 2342.00 | 2291.00 | 2291.00 | -0.37% | 4,402,400 |
| 2026-07-16 | 2299.50 | 2325.00 | 2291.00 | 2299.50 | -0.02% | 3,242,200 |
| 2026-07-15 | 2305.00 | 2314.00 | 2288.50 | 2300.00 | +0.13% | 3,689,400 |
| 2026-07-14 | 2277.50 | 2307.50 | 2265.00 | 2297.00 | +1.17% | 3,796,800 |
| 2026-07-13 | 2261.50 | 2276.50 | 2240.50 | 2270.50 | +0.78% | 3,725,200 |
| 2026-07-10 | 2284.00 | 2287.50 | 2246.50 | 2253.00 | -0.31% | 3,174,000 |
| 2026-07-09 | 2245.00 | 2274.50 | 2243.50 | 2260.00 | -0.55% | 2,802,600 |
| 2026-07-08 | 2297.00 | 2300.00 | 2272.50 | 2272.50 | -0.68% | 3,808,000 |
| 2026-07-07 | 2277.50 | 2300.00 | 2273.00 | 2288.00 | +0.28% | 5,234,200 |
| 2026-07-06 | 2252.50 | 2292.50 | 2245.50 | 2281.50 | +1.33% | 3,999,000 |
| 2026-07-03 | 2265.00 | 2278.50 | 2240.00 | 2251.50 | +1.01% | 3,667,200 |
| 2026-07-02 | 2212.50 | 2231.50 | 2200.00 | 2229.00 | +1.53% | 3,741,400 |
| 2026-07-01 | 2200.00 | 2209.50 | 2183.00 | 2195.50 | -0.59% | 4,173,600 |
| 2026-06-30 | 2244.00 | 2246.50 | 2208.50 | 2208.50 | -0.79% | 6,247,400 |
| 2026-06-29 | 2214.00 | 2250.00 | 2203.50 | 2226.00 | +0.63% | 10,111,600 |
| 2026-06-26 | 2181.50 | 2212.50 | 2170.00 | 2212.00 | +1.68% | 3,818,200 |
| 2026-06-25 | 2193.00 | 2202.00 | 2170.00 | 2175.50 | +0.72% | 3,986,200 |
| 2026-06-24 | 2159.00 | 2171.00 | 2143.50 | 2160.00 | +1.05% | 3,245,000 |
| 2026-06-23 | 2154.00 | 2165.00 | 2137.50 | 2137.50 | -0.40% | 3,818,000 |
| 2026-06-22 | 2128.50 | 2154.50 | 2113.00 | 2146.00 | -1.63% | 3,509,200 |
| 2026-06-19 | 2160.00 | 2189.00 | 2159.50 | 2181.50 | -0.21% | 4,805,000 |
| 2026-06-18 | 2183.00 | 2190.00 | 2159.50 | 2186.00 | +0.32% | 3,894,800 |
| 2026-06-17 | 2200.00 | 2217.50 | 2179.00 | 2179.00 | +0.28% | 4,562,600 |
| 2026-06-16 | 2168.00 | 2186.50 | 2152.00 | 2173.00 | -0.96% | 3,665,800 |
| 2026-06-15 | 2175.50 | 2211.00 | 2174.50 | 2194.00 | +2.05% | 4,884,200 |
| 2026-06-12 | 2162.00 | 2172.50 | 2142.50 | 2150.00 | +0.40% | 5,350,800 |
| 2026-06-11 | 2174.50 | 2187.00 | 2136.00 | 2141.50 | -2.24% | 4,163,600 |
| 2026-06-10 | 2158.50 | 2190.50 | 2148.50 | 2190.50 | +3.13% | 6,172,800 |
| 2026-06-09 | 2142.00 | 2154.50 | 2110.50 | 2124.00 | -0.02% | 4,817,600 |
| 2026-06-08 | 2094.00 | 2131.00 | 2090.00 | 2124.50 | +1.38% | 5,154,400 |
| 2026-06-05 | 2120.50 | 2135.00 | 2095.50 | 2095.50 | -0.85% | 4,400,200 |
| 2026-06-04 | 2109.00 | 2138.00 | 2104.00 | 2113.50 | -0.89% | 5,348,400 |
| 2026-06-03 | 2089.50 | 2143.50 | 2082.00 | 2132.50 | +1.86% | 5,184,200 |
| 2026-06-02 | 2084.00 | 2097.00 | 2040.50 | 2093.50 | -0.66% | 7,829,600 |
| 2026-06-01 | 2169.00 | 2172.00 | 2107.50 | 2107.50 | -2.75% | 6,292,600 |
| 2026-05-29 | 2201.00 | 2210.50 | 2167.00 | 2167.00 | -0.91% | 9,767,600 |
| 2026-05-28 | 2198.00 | 2214.50 | 2187.00 | 2187.00 | -0.64% | 4,646,600 |
| 2026-05-27 | 2200.00 | 2217.00 | 2197.00 | 2201.00 | +0.00% | 3,976,800 |
| 2026-05-26 | 2203.00 | 2227.00 | 2198.00 | 2201.00 | -0.65% | 3,897,200 |
| 2026-05-25 | 2222.50 | 2244.50 | 2202.50 | 2215.50 | +0.34% | 3,340,400 |
| 2026-05-22 | 2231.50 | 2236.00 | 2203.50 | 2208.00 | -0.83% | 4,202,800 |
| 2026-05-21 | 2252.00 | 2274.00 | 2226.50 | 2226.50 | -0.71% | 4,346,800 |
| 2026-05-20 | 2272.00 | 2291.00 | 2240.00 | 2242.50 | -1.30% | 4,955,400 |
| 2026-05-19 | 2255.00 | 2288.00 | 2250.50 | 2272.00 | +1.36% | 5,229,200 |
| 2026-05-18 | 2271.50 | 2275.50 | 2231.00 | 2241.50 | -1.21% | 4,899,800 |
| 2026-05-15 | 2266.00 | 2285.00 | 2254.50 | 2269.00 | +0.00% | 6,297,800 |
| 2026-05-14 | 2324.50 | 2346.50 | 2237.50 | 2269.00 | -5.00% | 7,877,600 |
| 2026-05-13 | 2385.00 | 2415.50 | 2377.00 | 2388.50 | -0.13% | 4,322,000 |
| 2026-05-12 | 2380.00 | 2404.50 | 2374.50 | 2391.50 | +0.27% | 3,385,000 |
| 2026-05-11 | 2373.00 | 2400.00 | 2372.00 | 2385.00 | -0.06% | 3,220,400 |
| 2026-05-08 | 2417.00 | 2417.50 | 2372.00 | 2386.50 | -0.79% | 4,359,400 |
| 2026-05-07 | 2375.00 | 2412.50 | 2373.50 | 2405.50 | +1.01% | 5,564,400 |
| 2026-05-01 | 2383.00 | 2397.50 | 2373.00 | 2381.50 | -0.52% | 2,693,600 |
| 2026-04-30 | 2406.50 | 2414.00 | 2365.00 | 2394.00 | -1.80% | 5,158,200 |
| 2026-04-28 | 2410.50 | 2442.00 | 2391.50 | 2438.00 | +2.27% | 3,994,800 |
| 2026-04-27 | 2382.50 | 2399.50 | 2370.00 | 2384.00 | -0.31% | 2,867,600 |
| 2026-04-24 | 2405.00 | 2411.50 | 2388.50 | 2391.50 | -1.18% | 2,557,600 |
| 2026-04-23 | 2424.50 | 2425.50 | 2405.50 | 2420.00 | +0.04% | 2,952,400 |
| 2026-04-22 | 2445.00 | 2449.50 | 2409.00 | 2419.00 | -1.41% | 2,837,000 |
| 2026-04-21 | 2456.00 | 2464.50 | 2448.00 | 2453.50 | -0.10% | 2,615,800 |
| 2026-04-20 | 2450.50 | 2457.00 | 2428.00 | 2456.00 | +1.24% | 3,599,800 |
| 2026-04-17 | 2450.00 | 2458.00 | 2426.00 | 2426.00 | -1.36% | 3,647,200 |
| 2026-04-16 | 2462.50 | 2474.50 | 2452.50 | 2459.50 | +0.04% | 3,389,400 |
| 2026-04-15 | 2440.00 | 2469.50 | 2440.00 | 2458.50 | +0.37% | 4,619,600 |
| 2026-04-14 | 2459.50 | 2469.00 | 2438.00 | 2449.50 | -0.49% | 4,743,200 |
| 2026-04-13 | 2474.50 | 2486.50 | 2452.00 | 2461.50 | -1.38% | 3,279,800 |
| 2026-04-10 | 2494.00 | 2504.50 | 2486.50 | 2496.00 | +0.08% | 3,031,800 |
| 2026-04-09 | 2537.00 | 2549.00 | 2494.00 | 2494.00 | -1.23% | 3,679,200 |
| 2026-04-08 | 2535.00 | 2535.00 | 2504.50 | 2525.00 | +1.59% | 4,815,400 |
| 2026-04-07 | 2495.50 | 2511.00 | 2481.50 | 2485.50 | -0.14% | 2,820,600 |
| 2026-04-06 | 2514.00 | 2521.00 | 2489.00 | 2489.00 | -0.58% | 1,701,600 |
| 2026-04-03 | 2483.00 | 2519.00 | 2483.00 | 2503.50 | -0.04% | 1,430,200 |
| 2026-04-02 | 2512.50 | 2534.50 | 2492.00 | 2504.50 | +0.14% | 3,008,000 |
| 2026-04-01 | 2494.00 | 2501.00 | 2472.00 | 2501.00 | +1.71% | 3,175,200 |
| 2026-03-31 | 2472.50 | 2488.50 | 2453.00 | 2459.00 | -0.22% | 5,281,200 |
| 2026-03-30 | 2435.00 | 2487.00 | 2419.00 | 2464.50 | -2.20% | 5,216,200 |
| 2026-03-27 | 2528.50 | 2536.50 | 2511.00 | 2520.00 | -0.30% | 5,402,600 |
| 2026-03-26 | 2530.00 | 2543.00 | 2516.50 | 2527.50 | -0.53% | 3,868,000 |
| 2026-03-25 | 2592.50 | 2592.50 | 2541.00 | 2541.00 | -0.06% | 3,508,600 |
| 2026-03-24 | 2541.50 | 2552.50 | 2531.00 | 2542.50 | +0.73% | 3,215,400 |
| 2026-03-23 | 2566.50 | 2568.00 | 2520.50 | 2524.00 | -2.15% | 4,791,000 |
| 2026-03-19 | 2600.00 | 2622.50 | 2579.50 | 2579.50 | -2.18% | 4,151,600 |
| 2026-03-18 | 2602.50 | 2638.00 | 2601.00 | 2637.00 | +0.59% | 3,313,400 |
| 2026-03-17 | 2601.00 | 2623.00 | 2600.50 | 2621.50 | +0.98% | 1,914,600 |
| 2026-03-16 | 2600.00 | 2618.50 | 2584.00 | 2596.00 | -0.15% | 2,372,400 |
| 2026-03-13 | 2575.00 | 2623.50 | 2575.00 | 2600.00 | -0.10% | 3,048,000 |
| 2026-03-12 | 2611.50 | 2639.00 | 2593.50 | 2602.50 | -1.96% | 4,064,800 |
| 2026-03-11 | 2680.00 | 2688.50 | 2654.50 | 2654.50 | -0.49% | 2,786,000 |
| 2026-03-10 | 2688.00 | 2696.50 | 2660.00 | 2667.50 | +0.55% | 3,687,200 |
| 2026-03-09 | 2550.50 | 2670.50 | 2550.50 | 2653.00 | -0.47% | 4,025,800 |
| 2026-03-06 | 2642.50 | 2671.00 | 2614.50 | 2665.50 | +0.64% | 3,263,600 |
| 2026-03-05 | 2736.00 | 2737.50 | 2633.00 | 2648.50 | -1.43% | 4,871,600 |
| 2026-03-04 | 2690.00 | 2706.00 | 2669.50 | 2687.00 | -1.43% | 3,537,400 |
| 2026-03-03 | 2748.00 | 2756.00 | 2692.50 | 2726.00 | -2.28% | 3,006,200 |
| 2026-03-02 | 2771.50 | 2816.00 | 2763.00 | 2789.50 | -1.13% | 2,776,600 |
| 2026-02-27 | 2800.00 | 2825.50 | 2790.00 | 2821.50 | +0.77% | 3,849,000 |
| 2026-02-26 | 2800.00 | 2821.00 | 2792.00 | 2800.00 | +0.32% | 2,322,600 |
| 2026-02-25 | 2794.50 | 2799.50 | 2762.50 | 2791.00 | +0.36% | 2,420,200 |
| 2026-02-24 | 2765.50 | 2789.50 | 2743.00 | 2781.00 | +0.85% | 3,543,000 |
| 2026-02-20 | 2778.50 | 2778.50 | 2734.00 | 2757.50 | -0.99% | 3,832,200 |
| 2026-02-19 | 2786.00 | 2797.00 | 2757.50 | 2785.00 | -0.04% | 2,271,000 |
| 2026-02-18 | 2763.50 | 2797.50 | 2753.50 | 2786.00 | +1.81% | 2,786,000 |
| 2026-02-17 | 2742.50 | 2754.00 | 2720.00 | 2736.50 | +0.88% | 3,166,600 |
| 2026-02-16 | 2820.50 | 2825.00 | 2705.50 | 2712.50 | -2.93% | 3,680,600 |
| 2026-02-13 | 2857.00 | 2902.50 | 2786.50 | 2794.50 | -2.12% | 7,374,600 |
| 2026-02-12 | 2820.00 | 2867.50 | 2816.00 | 2855.00 | +1.98% | 4,654,600 |
| 2026-02-10 | 2782.50 | 2799.50 | 2754.50 | 2799.50 | +0.45% | 3,368,200 |
| 2026-02-09 | 2814.00 | 2820.00 | 2770.50 | 2787.00 | +0.83% | 4,077,800 |
| 2026-02-06 | 2743.00 | 2769.00 | 2734.00 | 2764.00 | +1.10% | 2,294,600 |
| 2026-02-05 | 2726.50 | 2752.50 | 2717.00 | 2734.00 | +1.07% | 2,927,400 |
| 2026-02-04 | 2674.00 | 2711.50 | 2652.00 | 2705.00 | +1.56% | 2,706,400 |
| 2026-02-03 | 2630.50 | 2674.00 | 2622.50 | 2663.50 | +1.06% | 2,797,200 |
| 2026-02-02 | 2680.00 | 2680.50 | 2633.00 | 2635.50 | +0.21% | 3,191,600 |
| 2026-01-30 | 2622.50 | 2639.50 | 2593.00 | 2630.00 | +1.43% | 3,643,400 |
| 2026-01-29 | 2578.50 | 2599.50 | 2548.50 | 2593.00 | -0.25% | 3,921,400 |
| 2026-01-28 | 2615.00 | 2628.50 | 2589.00 | 2599.50 | -1.37% | 3,239,200 |
| 2026-01-27 | 2664.00 | 2667.50 | 2614.50 | 2635.50 | -0.26% | 3,174,200 |
| 2026-01-26 | 2635.50 | 2650.00 | 2612.50 | 2642.50 | -1.01% | 4,193,400 |
| 2026-01-23 | 2705.00 | 2715.00 | 2656.50 | 2669.50 | -1.13% | 3,132,200 |
| 2026-01-22 | 2689.00 | 2700.00 | 2664.00 | 2700.00 | +0.82% | 3,193,000 |
| 2026-01-21 | 2680.00 | 2692.50 | 2651.50 | 2678.00 | -0.92% | 3,672,400 |
| 2026-01-20 | 2700.00 | 2720.00 | 2690.00 | 2703.00 | -0.44% | 2,202,200 |
| 2026-01-19 | 2737.50 | 2753.50 | 2709.00 | 2715.00 | -0.71% | 2,746,200 |
| 2026-01-16 | 2707.50 | 2734.50 | 2689.50 | 2734.50 | +0.02% | 2,944,600 |
| 2026-01-15 | 2714.00 | 2736.50 | 2695.50 | 2734.00 | +1.03% | 2,784,600 |
| 2026-01-14 | 2690.00 | 2715.00 | 2676.50 | 2706.00 | +1.35% | 5,350,200 |
| 2026-01-13 | 2668.00 | 2689.50 | 2648.00 | 2670.00 | +0.36% | 4,669,400 |
| 2026-01-09 | 2643.00 | 2660.50 | 2623.50 | 2660.50 | +0.66% | 3,912,200 |
| 2026-01-08 | 2617.00 | 2643.00 | 2606.50 | 2643.00 | +0.61% | 3,220,800 |
| 2026-01-07 | 2602.50 | 2627.00 | 2594.50 | 2627.00 | -1.39% | 3,702,000 |
| 2026-01-06 | 2626.50 | 2664.00 | 2615.50 | 2664.00 | +1.85% | 3,987,000 |
| 2026-01-05 | 2620.00 | 2625.50 | 2591.50 | 2615.50 | +0.63% | 3,282,400 |
| 2025-12-30 | 2594.50 | 2611.00 | 2591.00 | 2599.00 | -0.12% | 2,583,600 |
| 2025-12-29 | 2593.00 | 2606.50 | 2583.00 | 2602.00 | +0.35% | 1,770,000 |
| 2025-12-26 | 2600.00 | 2609.00 | 2589.00 | 2593.00 | +0.10% | 1,347,200 |
| 2025-12-25 | 2609.00 | 2609.00 | 2583.00 | 2590.50 | +0.23% | 2,050,000 |
| 2025-12-24 | 2585.50 | 2588.00 | 2572.50 | 2584.50 | -0.23% | 2,168,600 |
| 2025-12-23 | 2560.50 | 2590.50 | 2555.50 | 2590.50 | +1.17% | 2,763,800 |
| 2025-12-22 | 2584.00 | 2597.50 | 2560.50 | 2560.50 | -1.86% | 3,053,600 |
| 2025-12-19 | 2600.00 | 2621.00 | 2585.00 | 2609.00 | -0.93% | 6,711,800 |
| 2025-12-18 | 2617.50 | 2638.50 | 2599.50 | 2633.50 | +0.82% | 3,605,800 |
| 2025-12-17 | 2591.00 | 2612.00 | 2573.50 | 2612.00 | +0.00% | 3,507,400 |
| 2025-12-16 | 2607.50 | 2637.50 | 2597.00 | 2612.00 | +0.11% | 4,208,800 |
| 2025-12-15 | 2580.50 | 2609.00 | 2573.50 | 2609.00 | +1.01% | 4,283,600 |
| 2025-12-12 | 2577.50 | 2596.00 | 2562.50 | 2583.00 | +1.00% | 2,801,800 |
| 2025-12-11 | 2593.50 | 2596.50 | 2557.50 | 2557.50 | -1.20% | 1,946,800 |
| 2025-12-10 | 2590.00 | 2598.00 | 2567.50 | 2588.50 | +0.25% | 3,264,800 |
| 2025-12-09 | 2580.00 | 2585.00 | 2544.00 | 2582.00 | +0.27% | 3,588,400 |
| 2025-12-08 | 2549.50 | 2575.00 | 2541.00 | 2575.00 | +1.44% | 3,351,600 |
| 2025-12-05 | 2555.50 | 2558.00 | 2527.50 | 2538.50 | -1.26% | 4,760,400 |
| 2025-12-04 | 2571.50 | 2584.50 | 2562.00 | 2571.00 | -0.31% | 4,248,200 |
| 2025-12-03 | 2575.00 | 2579.00 | 2555.50 | 2579.00 | -0.14% | 3,002,400 |
| 2025-12-02 | 2570.50 | 2589.50 | 2568.00 | 2582.50 | +0.49% | 3,254,800 |
| 2025-12-01 | 2639.50 | 2647.50 | 2570.00 | 2570.00 | -3.51% | 4,188,400 |
| 2025-11-28 | 2664.50 | 2669.00 | 2650.00 | 2663.50 | -0.41% | 2,101,200 |
| 2025-11-27 | 2695.00 | 2700.00 | 2668.50 | 2674.50 | +0.26% | 1,926,400 |
| 2025-11-26 | 2664.00 | 2698.00 | 2657.50 | 2667.50 | -0.09% | 4,470,200 |
| 2025-11-25 | 2648.50 | 2685.50 | 2631.00 | 2670.00 | +1.19% | 3,623,800 |
| 2025-11-21 | 2599.00 | 2657.50 | 2595.50 | 2638.50 | +1.52% | 9,498,600 |
| 2025-11-20 | 2600.50 | 2632.00 | 2592.50 | 2599.00 | -0.31% | 2,942,800 |
| 2025-11-19 | 2619.50 | 2637.50 | 2603.50 | 2607.00 | +0.02% | 4,134,800 |
| 2025-11-18 | 2644.50 | 2645.00 | 2593.00 | 2606.50 | -1.77% | 4,127,200 |
| 2025-11-17 | 2640.50 | 2663.00 | 2620.00 | 2653.50 | +1.30% | 4,129,200 |
| 2025-11-14 | 2733.50 | 2733.50 | 2599.50 | 2619.50 | -2.38% | 6,611,000 |
| 2025-11-13 | 2750.50 | 2799.00 | 2668.00 | 2683.50 | -2.35% | 7,202,600 |
| 2025-11-12 | 2777.50 | 2807.00 | 2731.00 | 2748.00 | -0.05% | 4,580,000 |
| 2025-11-11 | 2707.50 | 2762.50 | 2703.00 | 2749.50 | +1.55% | 2,946,000 |
| 2025-11-10 | 2716.50 | 2722.00 | 2692.00 | 2707.50 | +0.35% | 2,546,000 |
| 2025-11-07 | 2666.50 | 2698.00 | 2657.50 | 2698.00 | +1.72% | 2,745,000 |
| 2025-11-06 | 2642.50 | 2663.50 | 2639.50 | 2652.50 | +0.09% | 2,716,400 |
| 2025-11-05 | 2650.00 | 2654.50 | 2606.00 | 2650.00 | +0.45% | 4,472,400 |
| 2025-11-04 | 2624.00 | 2645.50 | 2601.00 | 2638.00 | +0.82% | 3,190,200 |
| 2025-10-31 | 2649.50 | 2655.00 | 2615.50 | 2616.50 | -0.72% | 3,905,200 |
| 2025-10-30 | 2618.50 | 2635.50 | 2588.50 | 2635.50 | +0.65% | 10,462,800 |
| 2025-10-29 | 2644.50 | 2653.00 | 2604.50 | 2618.50 | -1.45% | 2,693,400 |
| 2025-10-28 | 2688.00 | 2690.50 | 2650.00 | 2657.00 | -1.43% | 2,790,800 |
| 2025-10-27 | 2698.50 | 2706.50 | 2683.50 | 2695.50 | +0.39% | 2,694,200 |
| 2025-10-24 | 2666.50 | 2687.50 | 2659.00 | 2685.00 | +0.41% | 2,553,400 |
| 2025-10-23 | 2666.50 | 2689.00 | 2657.00 | 2674.00 | +0.28% | 2,681,000 |
| 2025-10-22 | 2640.00 | 2674.50 | 2634.00 | 2666.50 | +1.97% | 3,590,600 |
| 2025-10-21 | 2624.00 | 2627.00 | 2601.50 | 2615.00 | -0.21% | 2,972,000 |
| 2025-10-20 | 2579.50 | 2622.50 | 2571.00 | 2620.50 | +2.76% | 3,178,200 |
| 2025-10-17 | 2550.50 | 2562.50 | 2545.50 | 2550.00 | -0.51% | 2,482,600 |
| 2025-10-16 | 2560.00 | 2568.50 | 2551.50 | 2563.00 | +0.51% | 2,353,200 |
| 2025-10-15 | 2561.50 | 2582.50 | 2540.50 | 2550.00 | -0.78% | 3,162,800 |
| 2025-10-14 | 2541.50 | 2576.00 | 2517.50 | 2570.00 | -0.02% | 3,527,200 |
| 2025-10-10 | 2612.00 | 2612.50 | 2564.00 | 2570.50 | -1.48% | 3,190,400 |
| 2025-10-09 | 2620.00 | 2631.50 | 2594.50 | 2609.00 | -0.86% | 2,764,600 |
| 2025-10-08 | 2635.50 | 2663.00 | 2627.00 | 2631.50 | +0.06% | 2,783,800 |
| 2025-10-07 | 2630.00 | 2646.50 | 2621.50 | 2630.00 | -0.25% | 2,162,400 |
| 2025-10-06 | 2652.00 | 2652.00 | 2611.00 | 2636.50 | +2.65% | 3,110,000 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 7월 (+4.32%). 가장 약한 달: 5월 (-7.29%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
DAIWA HOUSE INDUSTRY CO.,LTD. (1925.T)의 최근 종가는 얼마입니까?
2026-10-16 기준 2220.00. Closelook 데이터 레이크의 일별 가격 기록 기준.
1925.T의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 2902.50, 최저 2040.50 (2026-10-16 기준).
DAIWA HOUSE INDUSTRY CO.,LTD.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 1925.T의 가장 강한 달은 7월(평균 +4.32%), 가장 약한 달은 5월(평균 -7.29%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 434개로 계산.