日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

大和証券グループ本社(8601)の株価時系列情報

大和証券グループ本社(8601)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2014/12/30 963 964 947 948 8,770,000
2014/12/29 975 976 958 969 5,367,000
2014/12/26 964 973 962 967 3,602,000
2014/12/25 965 969 961 964 4,374,000
2014/12/24 977 979 966 968 7,157,000
2014/12/22 979 985 969 974 9,157,000
2014/12/19 958 981 957 973 19,500,000
2014/12/18 938 943 927 928 10,573,000
2014/12/17 909 926 907 912 8,369,000
2014/12/16 919 925 905 910 10,248,000
2014/12/15 931 935 922 929 10,328,000
2014/12/12 951 958 944 946 12,486,000
2014/12/11 930 948 922 946 11,403,000
2014/12/10 958 961 946 960 13,314,000
2014/12/09 999 1,000 977 982 11,854,000
2014/12/08 1,016 1,019 998 1,007 9,522,000
2014/12/05 992 1,012 975 1,004 13,548,000
2014/12/04 1,000 1,004 991 992 11,863,000
2014/12/03 972 993 970 983 17,447,000
2014/12/02 958 965 957 961 9,014,000
2014/12/01 954 965 950 959 9,336,000
2014/11/28 944 955 943 954 6,307,000
2014/11/27 955 961 945 946 6,882,000
2014/11/26 960 961 955 956 6,210,000
2014/11/25 966 967 961 963 8,215,000
2014/11/21 941 958 941 955 9,172,000
2014/11/20 965 965 945 946 8,400,000
2014/11/19 963 967 956 956 11,143,000
2014/11/18 952 960 951 955 9,014,000
2014/11/17 959 966 932 938 13,994,000
2014/11/14 967 970 952 964 16,491,000
2014/11/13 944 960 942 957 8,363,000
2014/11/12 960 968 942 944 16,883,000
2014/11/11 947 957 940 952 9,749,000
2014/11/10 936 945 927 943 12,429,000
2014/11/07 940 953 935 951 13,359,000
2014/11/06 959 961 941 948 24,021,000
2014/11/05 957 962 945 950 28,409,000
2014/11/04 981 989 947 967 70,981,000
2014/10/31 810 870 809 861 28,234,000
2014/10/30 795 807 794 796 14,877,000
2014/10/29 783 800 782 795 14,142,000
2014/10/28 778 783 771 778 8,292,000
2014/10/27 771 780 771 776 8,000,000
2014/10/24 776 783 769 770 9,195,000
2014/10/23 770 771 759 765 8,922,000
2014/10/22 768 775 765 773 8,581,000
2014/10/21 769 775 752 755 10,635,000
2014/10/20 767 772 759 765 13,113,000
2014/10/17 747 750 738 741 11,707,000
2014/10/16 750 753 738 747 16,733,000
2014/10/15 785 786 764 771 12,754,000
2014/10/14 779 779 768 772 15,971,000
2014/10/10 790 794 785 794 13,241,000
2014/10/09 820 827 804 807 8,346,000
2014/10/08 815 817 805 816 11,347,000
2014/10/07 832 837 822 824 10,154,000
2014/10/06 843 845 831 835 7,845,000
2014/10/03 831 840 821 830 12,302,000
2014/10/02 830 838 829 836 14,618,000
2014/10/01 865 868 855 855 8,891,000
2014/09/30 885 885 865 869 8,491,000
2014/09/29 885 891 882 887 10,323,000
2014/09/26 878 882 873 875 10,051,000
2014/09/25 891 898 887 896 13,185,000
2014/09/24 890 892 877 882 9,494,000
2014/09/22 898 902 890 895 7,591,000
2014/09/19 889 900 886 894 11,273,000
2014/09/18 880 889 880 883 7,851,000
2014/09/17 880 882 871 874 5,226,000
2014/09/16 883 883 872 877 7,010,000
2014/09/12 883 890 882 886 10,009,000
2014/09/11 891 899 883 888 9,496,000
2014/09/10 884 888 882 887 5,712,000
2014/09/09 894 894 886 888 5,707,000
2014/09/08 887 893 887 889 7,384,000
2014/09/05 888 890 881 882 8,787,000
2014/09/04 881 885 874 879 6,189,000
2014/09/03 883 895 879 881 12,743,000
2014/09/02 851 882 851 872 10,787,000
2014/09/01 844 852 844 851 4,295,000
2014/08/29 860 861 845 846 11,676,000
2014/08/28 860 865 857 863 9,584,000
2014/08/27 854 870 854 864 10,245,000
2014/08/26 867 870 853 854 6,504,000
2014/08/25 860 864 852 861 5,673,000
2014/08/22 864 866 850 853 6,790,000
2014/08/21 838 863 835 855 13,589,000
2014/08/20 843 845 831 833 7,774,000
2014/08/19 842 849 841 843 3,879,000
2014/08/18 841 841 832 837 3,046,000
2014/08/15 842 843 832 839 4,674,000
2014/08/14 845 850 843 845 4,108,000
2014/08/13 836 841 832 840 4,315,000
2014/08/12 837 846 835 836 4,966,000
2014/08/11 831 837 826 832 7,984,000
2014/08/08 837 840 810 818 15,820,000
2014/08/07 840 845 829 844 7,856,000
2014/08/06 846 848 832 836 6,922,000
2014/08/05 860 863 848 849 7,047,000
2014/08/04 867 868 855 855 6,146,000
2014/08/01 865 877 864 870 8,441,000
2014/07/31 882 890 876 877 12,082,000
2014/07/30 857 876 857 875 10,731,000
2014/07/29 857 862 856 860 5,534,000
2014/07/28 849 858 847 852 6,134,000
2014/07/25 832 853 832 850 8,115,000
2014/07/24 830 840 828 831 9,497,000
2014/07/23 834 837 828 829 7,704,000
2014/07/22 837 845 834 835 8,937,000
2014/07/18 838 838 830 835 9,055,000
2014/07/17 859 861 844 846 7,025,000
2014/07/16 860 863 853 856 6,597,000
2014/07/15 859 868 858 862 7,280,000
2014/07/14 846 856 841 854 6,938,000
2014/07/11 845 851 840 848 9,038,000
2014/07/10 865 868 849 854 10,615,000
2014/07/09 867 870 859 869 11,877,000
2014/07/08 892 895 881 882 7,478,000
2014/07/07 897 907 895 897 7,967,000
2014/07/04 894 902 891 896 9,086,000
2014/07/03 891 892 878 883 5,562,000
2014/07/02 891 894 886 889 9,265,000
2014/07/01 877 887 874 884 10,087,000
2014/06/30 882 885 871 877 13,169,000
2014/06/27 885 889 880 882 13,990,000
2014/06/26 881 889 880 889 7,129,000
2014/06/25 879 890 878 881 9,512,000
2014/06/24 872 886 867 878 8,932,000
2014/06/23 891 893 876 881 8,044,000
2014/06/20 886 897 883 889 14,840,000
2014/06/19 871 882 866 880 15,455,000
2014/06/18 859 870 857 870 12,393,000
2014/06/17 850 861 848 853 8,545,000
2014/06/16 853 861 843 847 9,689,000
2014/06/13 843 857 834 856 13,250,000
2014/06/12 845 858 839 847 13,606,000
2014/06/11 844 852 837 846 12,998,000
2014/06/10 862 868 837 843 14,469,000
2014/06/09 872 876 861 862 8,131,000
2014/06/06 867 870 859 863 9,502,000
2014/06/05 865 867 849 856 7,856,000
2014/06/04 857 869 850 864 11,966,000
2014/06/03 860 862 853 856 12,565,000
2014/06/02 827 844 825 840 9,338,000
2014/05/30 826 829 812 821 12,184,000
2014/05/29 811 826 808 823 9,121,000
2014/05/28 820 823 808 817 10,869,000
2014/05/27 815 832 815 822 12,563,000
2014/05/26 807 818 803 814 10,072,000
2014/05/23 788 800 783 792 12,091,000
2014/05/22 761 786 760 783 13,414,000
2014/05/21 749 755 743 753 11,477,000
2014/05/20 756 769 755 756 8,272,000
2014/05/19 756 768 754 754 9,854,000
2014/05/16 766 766 746 758 13,988,000
2014/05/15 776 783 769 780 10,663,000
2014/05/14 779 804 777 796 14,419,000
2014/05/13 771 785 769 782 11,627,000
2014/05/12 755 765 753 754 8,736,000
2014/05/09 754 765 752 755 10,509,000
2014/05/08 764 769 756 760 10,312,000
2014/05/07 777 778 753 754 12,341,000
2014/05/02 785 797 779 787 10,218,000
2014/05/01 774 805 773 789 18,510,000
2014/04/30 792 797 764 765 12,816,000
2014/04/28 775 784 770 782 10,213,000
2014/04/25 783 791 776 782 13,047,000
2014/04/24 793 799 785 789 9,073,000
2014/04/23 795 800 785 793 11,415,000
2014/04/22 807 810 782 788 13,293,000
2014/04/21 823 832 810 812 8,109,000
2014/04/18 824 826 815 820 6,532,000
2014/04/17 822 823 810 816 9,699,000
2014/04/16 799 820 797 819 18,064,000
2014/04/15 803 803 793 796 14,446,000
2014/04/14 794 806 793 793 15,572,000
2014/04/11 797 804 788 801 25,036,000
2014/04/10 834 839 822 825 17,392,000
2014/04/09 840 853 823 826 20,585,000
2014/04/08 877 878 852 854 16,294,000
2014/04/07 905 908 894 894 10,148,000
2014/04/04 916 927 914 920 5,305,000
2014/04/03 923 930 918 922 9,541,000
2014/04/02 912 930 912 920 13,050,000
2014/04/01 901 908 889 907 13,690,000
2014/03/31 889 901 883 898 11,871,000
2014/03/28 851 884 851 881 13,358,000
2014/03/27 849 858 845 853 16,032,000
2014/03/26 878 883 864 869 16,952,000
2014/03/25 880 881 866 871 14,765,000
2014/03/24 863 904 863 899 14,048,000
2014/03/20 881 891 869 869 13,222,000
2014/03/19 888 890 864 875 10,794,000
2014/03/18 888 889 876 883 12,555,000
2014/03/17 878 882 858 871 10,759,000
2014/03/14 888 903 879 884 25,635,000
2014/03/13 922 927 917 918 6,566,000
2014/03/12 937 939 921 922 10,188,000
2014/03/11 942 953 938 946 6,787,000
2014/03/10 948 955 936 939 8,654,000
2014/03/07 961 964 940 950 10,719,000
2014/03/06 927 955 927 950 11,731,000
2014/03/05 931 937 925 926 9,854,000
2014/03/04 905 919 896 918 14,272,000
2014/03/03 902 918 898 918 13,107,000
2014/02/28 929 937 907 916 10,563,000
2014/02/27 931 945 925 925 11,438,000
2014/02/26 934 941 928 931 9,696,000
2014/02/25 947 953 943 947 10,930,000
2014/02/24 954 964 931 941 13,177,000
2014/02/21 942 962 939 959 11,388,000
2014/02/20 949 956 929 930 12,015,000
2014/02/19 964 964 947 954 10,334,000
2014/02/18 940 970 937 966 16,237,000
2014/02/17 920 943 911 940 12,454,000
2014/02/14 943 948 896 916 22,256,000
2014/02/13 947 955 942 946 14,270,000
2014/02/12 966 969 942 944 14,269,000
2014/02/10 960 964 945 957 12,031,000
2014/02/07 920 944 917 944 14,623,000
2014/02/06 889 908 887 901 13,133,000
2014/02/05 900 911 883 890 23,186,000
2014/02/04 880 898 876 886 26,972,000
2014/02/03 965 977 911 923 25,319,000
2014/01/31 991 992 961 970 13,696,000
2014/01/30 992 993 976 980 14,223,000
2014/01/29 998 1,013 994 1,013 13,368,000
2014/01/28 980 992 976 978 11,988,000
2014/01/27 970 980 967 971 13,869,000
2014/01/24 1,002 1,004 995 998 15,068,000
2014/01/23 1,035 1,039 1,011 1,013 13,445,000
2014/01/22 1,005 1,030 1,005 1,023 16,738,000
2014/01/21 1,006 1,014 1,003 1,004 7,677,000
2014/01/20 1,016 1,017 1,002 1,005 7,799,000
2014/01/17 1,017 1,026 1,011 1,013 8,056,000
2014/01/16 1,023 1,036 1,018 1,023 12,771,000
2014/01/15 1,014 1,023 1,009 1,017 11,983,000
2014/01/14 1,005 1,010 998 1,000 17,883,000
2014/01/10 1,033 1,046 1,032 1,042 9,322,000
2014/01/09 1,052 1,054 1,036 1,041 13,249,000
2014/01/08 1,040 1,059 1,028 1,056 19,425,000
2014/01/07 1,032 1,040 1,025 1,026 12,822,000
2014/01/06 1,036 1,044 1,026 1,031 14,709,000

このページの先頭へ