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 |
|---|---|---|---|---|---|
| 2026/06/16 | 1,588 | 1,607 | 1,568 | 1,603 | 4,022,300 |
| 2026/06/15 | 1,604 | 1,626 | 1,592 | 1,595 | 5,528,200 |
| 2026/06/12 | 1,565 | 1,575 | 1,547 | 1,570 | 5,437,300 |
| 2026/06/11 | 1,546 | 1,549 | 1,518 | 1,538 | 3,030,000 |
| 2026/06/10 | 1,588 | 1,606 | 1,549 | 1,563 | 4,167,700 |
| 2026/06/09 | 1,563 | 1,582 | 1,553 | 1,568 | 5,242,400 |
| 2026/06/08 | 1,540 | 1,554 | 1,517 | 1,536 | 4,322,400 |
| 2026/06/05 | 1,545 | 1,567 | 1,542 | 1,561 | 4,149,000 |
| 2026/06/04 | 1,560 | 1,560 | 1,523 | 1,533 | 3,463,400 |
| 2026/06/03 | 1,496 | 1,543 | 1,495 | 1,533 | 3,870,400 |
| 2026/06/02 | 1,496 | 1,504 | 1,478 | 1,499 | 3,797,700 |
| 2026/06/01 | 1,485 | 1,499 | 1,472 | 1,495 | 4,402,600 |
| 2026/05/29 | 1,485 | 1,502 | 1,477 | 1,501 | 8,997,000 |
| 2026/05/28 | 1,456 | 1,475 | 1,446 | 1,472 | 4,196,500 |
| 2026/05/27 | 1,462 | 1,482 | 1,443 | 1,466 | 5,081,300 |
| 2026/05/26 | 1,496 | 1,503 | 1,480 | 1,482 | 3,605,900 |
| 2026/05/25 | 1,489 | 1,499 | 1,471 | 1,495 | 3,631,600 |
| 2026/05/22 | 1,511 | 1,512 | 1,482 | 1,490 | 4,164,800 |
| 2026/05/21 | 1,500 | 1,523 | 1,494 | 1,509 | 3,890,200 |
| 2026/05/20 | 1,504 | 1,507 | 1,468 | 1,473 | 4,533,600 |
| 2026/05/19 | 1,485 | 1,510 | 1,480 | 1,492 | 3,479,900 |
| 2026/05/18 | 1,479 | 1,487 | 1,461 | 1,467 | 3,496,800 |
| 2026/05/15 | 1,474 | 1,502 | 1,474 | 1,483 | 4,189,800 |
| 2026/05/14 | 1,500 | 1,505 | 1,478 | 1,478 | 4,109,400 |
| 2026/05/13 | 1,469 | 1,498 | 1,464 | 1,495 | 3,881,500 |
| 2026/05/12 | 1,468 | 1,470 | 1,453 | 1,469 | 4,032,100 |
| 2026/05/11 | 1,442 | 1,470 | 1,439 | 1,464 | 4,199,000 |
| 2026/05/08 | 1,480 | 1,489 | 1,437 | 1,445 | 7,216,100 |
| 2026/05/07 | 1,491 | 1,519 | 1,453 | 1,519 | 9,013,600 |
| 2026/05/01 | 1,455 | 1,463 | 1,424 | 1,453 | 5,777,300 |
| 2026/04/30 | 1,450 | 1,468 | 1,425 | 1,468 | 8,593,100 |
| 2026/04/28 | 1,417 | 1,474 | 1,413 | 1,467 | 12,085,100 |
| 2026/04/27 | 1,485 | 1,527 | 1,480 | 1,517 | 6,612,300 |
| 2026/04/24 | 1,512 | 1,513 | 1,490 | 1,505 | 4,046,500 |
| 2026/04/23 | 1,509 | 1,515 | 1,491 | 1,496 | 4,241,200 |
| 2026/04/22 | 1,524 | 1,525 | 1,499 | 1,506 | 3,293,200 |
| 2026/04/21 | 1,532 | 1,536 | 1,519 | 1,523 | 3,396,500 |
| 2026/04/20 | 1,536 | 1,537 | 1,517 | 1,524 | 3,208,200 |
| 2026/04/17 | 1,548 | 1,554 | 1,526 | 1,531 | 3,596,600 |
| 2026/04/16 | 1,589 | 1,599 | 1,559 | 1,559 | 4,904,000 |
| 2026/04/15 | 1,573 | 1,584 | 1,566 | 1,572 | 3,977,300 |
| 2026/04/14 | 1,565 | 1,572 | 1,546 | 1,548 | 3,826,600 |
| 2026/04/13 | 1,531 | 1,550 | 1,524 | 1,532 | 2,354,100 |
| 2026/04/10 | 1,547 | 1,556 | 1,540 | 1,546 | 3,499,500 |
| 2026/04/09 | 1,578 | 1,579 | 1,531 | 1,541 | 4,445,700 |
| 2026/04/08 | 1,585 | 1,585 | 1,553 | 1,564 | 4,806,500 |
| 2026/04/07 | 1,512 | 1,521 | 1,496 | 1,505 | 3,047,400 |
| 2026/04/06 | 1,514 | 1,533 | 1,511 | 1,511 | 2,499,700 |
| 2026/04/03 | 1,530 | 1,537 | 1,509 | 1,519 | 2,567,200 |
| 2026/03/27 | 1,558 | 1,585 | 1,555 | 1,577 | 7,478,100 |
| 2026/03/26 | 1,576 | 1,582 | 1,552 | 1,566 | 5,219,900 |
| 2026/03/25 | 1,540 | 1,565 | 1,530 | 1,561 | 5,854,600 |
| 2026/03/24 | 1,504 | 1,504 | 1,478 | 1,500 | 3,845,100 |
| 2026/03/23 | 1,454 | 1,481 | 1,450 | 1,466 | 6,369,800 |
| 2026/03/19 | 1,480 | 1,489 | 1,467 | 1,477 | 7,537,900 |
| 2026/03/18 | 1,494 | 1,510 | 1,483 | 1,510 | 3,765,400 |
| 2026/03/17 | 1,461 | 1,471 | 1,454 | 1,463 | 3,918,900 |
| 2026/03/16 | 1,436 | 1,444 | 1,428 | 1,439 | 3,990,600 |
| 2026/03/13 | 1,420 | 1,447 | 1,420 | 1,437 | 4,720,200 |
| 2026/03/12 | 1,480 | 1,487 | 1,438 | 1,450 | 4,647,900 |
| 2026/03/11 | 1,500 | 1,520 | 1,491 | 1,508 | 3,396,600 |
| 2026/03/10 | 1,467 | 1,496 | 1,456 | 1,488 | 6,101,500 |
| 2026/03/09 | 1,401 | 1,441 | 1,401 | 1,437 | 7,394,500 |
| 2026/03/06 | 1,491 | 1,525 | 1,481 | 1,525 | 4,538,800 |
| 2026/03/05 | 1,525 | 1,540 | 1,500 | 1,514 | 6,430,100 |
| 2026/03/04 | 1,487 | 1,512 | 1,440 | 1,470 | 8,303,300 |
| 2026/03/03 | 1,581 | 1,593 | 1,537 | 1,545 | 5,097,700 |
| 2026/03/02 | 1,566 | 1,588 | 1,548 | 1,588 | 5,340,000 |
| 2026/02/27 | 1,623 | 1,646 | 1,618 | 1,646 | 7,116,000 |
| 2026/02/26 | 1,644 | 1,644 | 1,616 | 1,616 | 5,539,600 |
| 2026/02/25 | 1,595 | 1,609 | 1,573 | 1,605 | 5,150,400 |
| 2026/02/24 | 1,584 | 1,593 | 1,559 | 1,589 | 5,173,600 |
| 2026/02/20 | 1,605 | 1,607 | 1,577 | 1,593 | 5,035,800 |
| 2026/02/19 | 1,618 | 1,629 | 1,596 | 1,628 | 3,283,400 |
| 2026/02/18 | 1,619 | 1,627 | 1,589 | 1,599 | 4,231,500 |
| 2026/02/17 | 1,626 | 1,627 | 1,586 | 1,599 | 3,255,800 |
| 2026/02/16 | 1,655 | 1,659 | 1,602 | 1,610 | 4,481,000 |
| 2026/02/13 | 1,671 | 1,681 | 1,648 | 1,654 | 6,115,000 |
| 2026/02/12 | 1,661 | 1,687 | 1,656 | 1,674 | 4,447,300 |
| 2026/02/10 | 1,649 | 1,679 | 1,639 | 1,669 | 4,230,400 |
| 2026/02/09 | 1,654 | 1,654 | 1,627 | 1,631 | 5,753,500 |
| 2026/02/06 | 1,562 | 1,588 | 1,545 | 1,586 | 5,866,600 |
| 2026/02/05 | 1,552 | 1,562 | 1,533 | 1,560 | 4,717,300 |
| 2026/02/04 | 1,501 | 1,547 | 1,488 | 1,547 | 5,517,800 |
| 2026/02/03 | 1,494 | 1,530 | 1,478 | 1,523 | 6,181,800 |
| 2026/02/02 | 1,521 | 1,525 | 1,438 | 1,448 | 7,477,400 |
| 2026/01/30 | 1,509 | 1,510 | 1,488 | 1,504 | 5,079,300 |
| 2026/01/29 | 1,499 | 1,515 | 1,474 | 1,498 | 4,872,700 |
| 2026/01/28 | 1,476 | 1,500 | 1,473 | 1,491 | 3,193,700 |
| 2026/01/27 | 1,474 | 1,496 | 1,455 | 1,496 | 4,095,700 |
| 2026/01/26 | 1,470 | 1,493 | 1,469 | 1,478 | 4,770,800 |
| 2026/01/23 | 1,512 | 1,525 | 1,502 | 1,516 | 4,988,300 |
| 2026/01/22 | 1,506 | 1,512 | 1,495 | 1,510 | 4,785,400 |
| 2026/01/21 | 1,482 | 1,494 | 1,467 | 1,490 | 4,396,100 |
| 2026/01/20 | 1,540 | 1,543 | 1,519 | 1,522 | 3,315,800 |
| 2026/01/19 | 1,552 | 1,560 | 1,525 | 1,544 | 3,645,000 |
| 2026/01/16 | 1,551 | 1,563 | 1,548 | 1,560 | 4,613,900 |
| 2026/01/15 | 1,542 | 1,568 | 1,537 | 1,563 | 4,687,700 |
| 2026/01/14 | 1,535 | 1,542 | 1,513 | 1,542 | 5,261,300 |
| 2026/01/13 | 1,528 | 1,534 | 1,509 | 1,529 | 5,991,900 |
| 2026/01/09 | 1,480 | 1,492 | 1,459 | 1,473 | 5,047,400 |
| 2026/01/08 | 1,476 | 1,480 | 1,458 | 1,459 | 6,104,500 |
| 2026/01/07 | 1,463 | 1,499 | 1,462 | 1,495 | 6,639,300 |
| 2026/01/06 | 1,421 | 1,475 | 1,417 | 1,475 | 9,596,500 |
| 2026/01/05 | 1,380 | 1,397 | 1,377 | 1,393 | 4,304,400 |
| 2025/12/30 | 1,384 | 1,384 | 1,368 | 1,371 | 3,559,700 |
| 2025/12/29 | 1,382 | 1,397 | 1,375 | 1,384 | 3,539,000 |
| 2025/12/26 | 1,382 | 1,394 | 1,375 | 1,381 | 2,492,200 |
| 2025/12/25 | 1,389 | 1,389 | 1,373 | 1,384 | 1,752,000 |
| 2025/12/24 | 1,382 | 1,384 | 1,372 | 1,380 | 2,657,300 |
| 2025/12/23 | 1,372 | 1,387 | 1,369 | 1,382 | 2,973,800 |
| 2025/12/22 | 1,362 | 1,367 | 1,353 | 1,362 | 5,119,800 |
| 2025/12/19 | 1,351 | 1,361 | 1,343 | 1,349 | 7,672,700 |
| 2025/12/18 | 1,335 | 1,358 | 1,333 | 1,342 | 4,524,900 |
| 2025/12/17 | 1,331 | 1,336 | 1,312 | 1,334 | 5,238,500 |
| 2025/12/16 | 1,379 | 1,380 | 1,343 | 1,343 | 4,701,900 |
| 2025/12/15 | 1,388 | 1,388 | 1,371 | 1,382 | 3,097,600 |
| 2025/12/12 | 1,368 | 1,387 | 1,362 | 1,384 | 4,701,700 |
| 2025/12/11 | 1,368 | 1,369 | 1,348 | 1,356 | 3,366,500 |
| 2025/12/10 | 1,338 | 1,359 | 1,332 | 1,353 | 4,128,400 |
| 2025/12/09 | 1,339 | 1,339 | 1,322 | 1,325 | 2,521,600 |
| 2025/12/08 | 1,309 | 1,332 | 1,298 | 1,326 | 4,388,700 |
| 2025/12/05 | 1,335 | 1,336 | 1,300 | 1,304 | 4,639,200 |
| 2025/12/04 | 1,320 | 1,353 | 1,318 | 1,342 | 4,890,700 |
| 2025/12/03 | 1,310 | 1,319 | 1,306 | 1,318 | 3,263,000 |
| 2025/12/02 | 1,298 | 1,321 | 1,295 | 1,318 | 4,466,800 |
| 2025/12/01 | 1,299 | 1,299 | 1,278 | 1,290 | 3,706,500 |
| 2025/11/28 | 1,296 | 1,300 | 1,289 | 1,295 | 2,855,200 |
| 2025/11/27 | 1,307 | 1,307 | 1,293 | 1,297 | 2,744,200 |
| 2025/11/26 | 1,270 | 1,307 | 1,268 | 1,306 | 5,208,700 |
| 2025/11/25 | 1,264 | 1,264 | 1,245 | 1,260 | 4,374,200 |
| 2025/11/21 | 1,231 | 1,258 | 1,227 | 1,248 | 8,508,700 |
| 2025/11/20 | 1,249 | 1,265 | 1,240 | 1,256 | 4,834,800 |
| 2025/11/19 | 1,246 | 1,246 | 1,218 | 1,224 | 4,043,800 |
| 2025/11/18 | 1,260 | 1,269 | 1,227 | 1,232 | 4,936,400 |
| 2025/11/17 | 1,295 | 1,303 | 1,281 | 1,284 | 3,587,300 |
| 2025/11/14 | 1,284 | 1,304 | 1,278 | 1,303 | 4,090,100 |
| 2025/11/13 | 1,283 | 1,302 | 1,283 | 1,299 | 4,030,500 |
| 2025/11/12 | 1,260 | 1,281 | 1,260 | 1,278 | 3,883,100 |
| 2025/11/11 | 1,270 | 1,273 | 1,255 | 1,265 | 2,674,900 |
| 2025/11/10 | 1,250 | 1,261 | 1,244 | 1,259 | 3,537,300 |
| 2025/11/07 | 1,229 | 1,240 | 1,222 | 1,240 | 3,557,600 |
| 2025/11/06 | 1,220 | 1,246 | 1,220 | 1,242 | 4,181,000 |
| 2025/11/05 | 1,186 | 1,223 | 1,184 | 1,213 | 8,506,300 |
| 2025/11/04 | 1,257 | 1,295 | 1,232 | 1,235 | 19,540,300 |
| 2025/10/31 | 1,193 | 1,200 | 1,181 | 1,190 | 5,105,400 |
| 2025/10/30 | 1,172 | 1,187 | 1,169 | 1,187 | 5,007,400 |
| 2025/10/29 | 1,179 | 1,184 | 1,171 | 1,177 | 4,207,800 |
| 2025/10/28 | 1,189 | 1,194 | 1,176 | 1,183 | 4,226,500 |
| 2025/10/27 | 1,175 | 1,187 | 1,170 | 1,184 | 4,844,700 |
| 2025/10/24 | 1,170 | 1,174 | 1,154 | 1,154 | 3,642,200 |
| 2025/10/23 | 1,171 | 1,173 | 1,163 | 1,172 | 2,755,100 |
| 2025/10/22 | 1,168 | 1,180 | 1,166 | 1,174 | 3,232,400 |
| 2025/10/21 | 1,171 | 1,184 | 1,167 | 1,170 | 4,521,200 |
| 2025/10/20 | 1,153 | 1,164 | 1,150 | 1,163 | 4,272,700 |
| 2025/10/17 | 1,140 | 1,150 | 1,135 | 1,135 | 5,106,500 |
| 2025/10/16 | 1,158 | 1,164 | 1,152 | 1,157 | 6,523,400 |
| 2025/10/15 | 1,130 | 1,145 | 1,130 | 1,143 | 5,507,000 |
| 2025/10/14 | 1,137 | 1,154 | 1,118 | 1,120 | 8,594,400 |
| 2025/10/10 | 1,188 | 1,192 | 1,165 | 1,167 | 5,797,700 |
| 2025/10/09 | 1,190 | 1,201 | 1,181 | 1,184 | 4,938,100 |
| 2025/10/08 | 1,211 | 1,212 | 1,186 | 1,189 | 7,205,600 |
| 2025/10/07 | 1,220 | 1,224 | 1,198 | 1,198 | 5,552,700 |
| 2025/10/06 | 1,205 | 1,216 | 1,199 | 1,211 | 7,336,600 |
| 2025/10/03 | 1,174 | 1,184 | 1,170 | 1,180 | 4,983,200 |
| 2025/10/02 | 1,166 | 1,179 | 1,163 | 1,174 | 4,658,300 |
| 2025/10/01 | 1,191 | 1,196 | 1,172 | 1,175 | 5,694,100 |
| 2025/09/30 | 1,185 | 1,203 | 1,179 | 1,203 | 5,090,400 |
| 2025/09/29 | 1,200 | 1,203 | 1,188 | 1,192 | 5,010,300 |
| 2025/09/26 | 1,215 | 1,239 | 1,214 | 1,229 | 7,378,000 |
| 2025/09/25 | 1,209 | 1,219 | 1,207 | 1,215 | 4,269,300 |
| 2025/09/24 | 1,220 | 1,221 | 1,203 | 1,205 | 4,456,100 |
| 2025/09/22 | 1,204 | 1,214 | 1,203 | 1,210 | 3,486,400 |
| 2025/09/19 | 1,209 | 1,218 | 1,193 | 1,198 | 12,444,700 |
| 2025/09/18 | 1,203 | 1,206 | 1,196 | 1,204 | 3,358,300 |
| 2025/09/17 | 1,215 | 1,220 | 1,196 | 1,202 | 5,042,900 |
| 2025/09/16 | 1,215 | 1,226 | 1,213 | 1,220 | 4,712,900 |
| 2025/09/12 | 1,220 | 1,220 | 1,204 | 1,210 | 4,056,600 |
| 2025/09/11 | 1,205 | 1,211 | 1,200 | 1,205 | 3,749,300 |
| 2025/09/10 | 1,195 | 1,213 | 1,193 | 1,213 | 4,608,300 |
| 2025/09/09 | 1,207 | 1,214 | 1,194 | 1,195 | 5,117,900 |
| 2025/09/08 | 1,193 | 1,211 | 1,189 | 1,207 | 8,368,800 |
| 2025/09/05 | 1,165 | 1,172 | 1,160 | 1,163 | 3,645,400 |
| 2025/09/04 | 1,144 | 1,158 | 1,144 | 1,158 | 4,486,500 |
| 2025/09/03 | 1,158 | 1,164 | 1,137 | 1,141 | 4,923,600 |
| 2025/09/02 | 1,142 | 1,164 | 1,141 | 1,164 | 4,335,500 |
| 2025/09/01 | 1,153 | 1,161 | 1,138 | 1,139 | 4,224,000 |
| 2025/08/29 | 1,155 | 1,160 | 1,150 | 1,153 | 3,979,100 |
| 2025/08/28 | 1,141 | 1,159 | 1,139 | 1,159 | 3,664,000 |
| 2025/08/27 | 1,143 | 1,150 | 1,138 | 1,144 | 4,261,700 |
| 2025/08/26 | 1,164 | 1,167 | 1,146 | 1,149 | 5,810,200 |
| 2025/08/25 | 1,170 | 1,181 | 1,162 | 1,164 | 4,131,900 |
| 2025/08/22 | 1,145 | 1,159 | 1,142 | 1,158 | 4,729,900 |
| 2025/08/21 | 1,137 | 1,148 | 1,127 | 1,139 | 4,629,900 |
| 2025/08/20 | 1,140 | 1,149 | 1,135 | 1,137 | 5,974,000 |
| 2025/08/19 | 1,145 | 1,145 | 1,134 | 1,135 | 4,477,800 |
| 2025/08/18 | 1,140 | 1,148 | 1,137 | 1,141 | 3,754,600 |
| 2025/08/15 | 1,119 | 1,142 | 1,118 | 1,138 | 6,454,100 |
| 2025/08/14 | 1,119 | 1,122 | 1,111 | 1,116 | 5,189,700 |
| 2025/08/13 | 1,121 | 1,132 | 1,121 | 1,124 | 5,119,400 |