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 |
|---|---|---|---|---|---|
| 2025/07/31 | 1,058 | 1,065 | 1,043 | 1,057 | 8,451,500 |
| 2025/07/30 | 1,068 | 1,085 | 1,027 | 1,054 | 11,568,800 |
| 2025/07/29 | 1,040 | 1,052 | 1,038 | 1,045 | 4,669,300 |
| 2025/07/28 | 1,059 | 1,061 | 1,050 | 1,053 | 4,021,600 |
| 2025/07/25 | 1,063 | 1,069 | 1,058 | 1,062 | 3,378,100 |
| 2025/07/24 | 1,060 | 1,072 | 1,060 | 1,063 | 4,799,800 |
| 2025/07/23 | 1,036 | 1,065 | 1,032 | 1,054 | 7,423,700 |
| 2025/07/22 | 1,016 | 1,027 | 1,012 | 1,024 | 3,751,600 |
| 2025/07/18 | 1,027 | 1,028 | 1,015 | 1,016 | 4,135,500 |
| 2025/07/17 | 1,008 | 1,022 | 1,007 | 1,019 | 3,759,900 |
| 2025/07/16 | 1,016 | 1,018 | 1,008 | 1,014 | 2,816,200 |
| 2025/07/15 | 1,025 | 1,035 | 1,018 | 1,020 | 3,238,900 |
| 2025/07/14 | 1,019 | 1,025 | 1,013 | 1,022 | 2,603,900 |
| 2025/07/11 | 1,011 | 1,026 | 1,010 | 1,023 | 5,105,700 |
| 2025/07/10 | 1,008 | 1,009 | 998 | 1,007 | 3,847,400 |
| 2025/07/09 | 1,002 | 1,009 | 998 | 1,009 | 2,993,600 |
| 2025/07/08 | 993 | 1,000 | 991 | 997 | 4,061,800 |
| 2025/07/07 | 1,009 | 1,012 | 991 | 994 | 4,029,900 |
| 2025/07/04 | 1,011 | 1,015 | 1,006 | 1,015 | 2,866,500 |
| 2025/07/03 | 1,007 | 1,008 | 997 | 1,008 | 3,358,300 |
| 2025/07/02 | 1,001 | 1,009 | 997 | 1,005 | 3,211,800 |
| 2025/07/01 | 1,017 | 1,017 | 1,001 | 1,008 | 3,310,100 |
| 2025/06/30 | 1,020 | 1,030 | 1,018 | 1,025 | 5,245,100 |
| 2025/06/27 | 1,009 | 1,024 | 1,009 | 1,020 | 8,285,700 |
| 2025/06/26 | 1,000 | 1,004 | 990 | 1,004 | 4,014,100 |
| 2025/06/25 | 1,000 | 1,001 | 984 | 993 | 5,118,000 |
| 2025/06/24 | 991 | 1,000 | 987 | 996 | 3,581,100 |
| 2025/06/23 | 988 | 988 | 973 | 983 | 3,858,500 |
| 2025/06/20 | 1,001 | 1,018 | 992 | 992 | 9,376,200 |
| 2025/06/19 | 1,020 | 1,026 | 1,008 | 1,009 | 5,204,000 |
| 2025/06/18 | 993 | 1,018 | 991 | 1,015 | 8,002,700 |
| 2025/06/17 | 991 | 996 | 983 | 993 | 4,724,900 |
| 2025/06/16 | 989 | 1,003 | 987 | 991 | 5,436,900 |
| 2025/06/13 | 990 | 992 | 979 | 982 | 4,879,600 |
| 2025/06/12 | 990 | 990 | 981 | 989 | 4,551,000 |
| 2025/06/11 | 988 | 988 | 975 | 982 | 4,434,100 |
| 2025/06/10 | 984 | 996 | 982 | 983 | 4,691,600 |
| 2025/06/09 | 978 | 984 | 976 | 981 | 3,834,700 |
| 2025/06/06 | 968 | 975 | 964 | 970 | 4,052,900 |
| 2025/06/05 | 973 | 977 | 963 | 965 | 5,026,600 |
| 2025/06/04 | 967 | 983 | 966 | 974 | 5,088,300 |
| 2025/06/03 | 971 | 973 | 966 | 967 | 5,771,500 |
| 2025/06/02 | 972 | 975 | 965 | 971 | 5,568,200 |
| 2025/05/30 | 963 | 989 | 962 | 979 | 10,245,400 |
| 2025/05/29 | 963 | 978 | 963 | 976 | 5,197,400 |
| 2025/05/28 | 966 | 974 | 963 | 963 | 4,820,800 |
| 2025/05/27 | 954 | 964 | 953 | 962 | 3,646,000 |
| 2025/05/26 | 946 | 958 | 946 | 954 | 4,239,100 |
| 2025/05/23 | 945 | 956 | 942 | 945 | 5,435,300 |
| 2025/05/22 | 937 | 945 | 935 | 939 | 6,172,800 |
| 2025/05/21 | 944 | 956 | 940 | 949 | 8,141,500 |
| 2025/05/20 | 961 | 961 | 933 | 937 | 10,285,500 |
| 2025/05/19 | 951 | 959 | 949 | 951 | 5,313,000 |
| 2025/05/16 | 966 | 970 | 952 | 958 | 5,739,900 |
| 2025/05/15 | 976 | 981 | 967 | 970 | 6,452,600 |
| 2025/05/14 | 970 | 987 | 965 | 987 | 8,048,200 |
| 2025/05/13 | 975 | 980 | 959 | 963 | 6,610,700 |
| 2025/05/12 | 940 | 952 | 938 | 951 | 5,349,800 |
| 2025/05/09 | 935 | 943 | 930 | 940 | 6,221,200 |
| 2025/05/08 | 925 | 933 | 920 | 926 | 6,876,300 |
| 2025/05/07 | 922 | 923 | 912 | 918 | 6,886,800 |
| 2025/05/02 | 922 | 930 | 915 | 921 | 7,146,800 |
| 2025/05/01 | 942 | 942 | 920 | 926 | 7,193,600 |
| 2025/04/30 | 951 | 958 | 921 | 934 | 12,949,900 |
| 2025/04/28 | 954 | 983 | 946 | 960 | 13,210,400 |
| 2025/04/25 | 950 | 955 | 939 | 943 | 8,135,000 |
| 2025/04/24 | 938 | 955 | 936 | 943 | 7,227,800 |
| 2025/04/23 | 948 | 949 | 930 | 936 | 5,334,900 |
| 2025/04/22 | 911 | 924 | 909 | 924 | 5,337,500 |
| 2025/04/21 | 918 | 921 | 908 | 919 | 6,021,500 |
| 2025/04/18 | 916 | 925 | 912 | 922 | 4,847,300 |
| 2025/04/17 | 897 | 909 | 894 | 907 | 5,046,500 |
| 2025/04/16 | 898 | 902 | 889 | 893 | 5,258,600 |
| 2025/04/15 | 897 | 903 | 887 | 888 | 5,596,300 |
| 2025/04/14 | 901 | 902 | 887 | 889 | 6,316,900 |
| 2025/04/11 | 856 | 884 | 846 | 877 | 9,254,000 |
| 2025/04/10 | 942 | 942 | 900 | 906 | 12,324,100 |
| 2025/04/09 | 850 | 860 | 824 | 837 | 10,020,900 |
| 2025/04/08 | 855 | 891 | 854 | 866 | 7,706,300 |
| 2025/04/07 | 785 | 824 | 773 | 812 | 15,608,900 |
| 2025/04/04 | 900 | 909 | 845 | 872 | 14,835,300 |
| 2025/04/03 | 935 | 950 | 916 | 928 | 13,424,300 |
| 2025/04/02 | 983 | 984 | 970 | 980 | 6,666,200 |
| 2025/04/01 | 1,000 | 1,008 | 978 | 980 | 9,361,700 |
| 2025/03/31 | 1,000 | 1,012 | 993 | 994 | 9,872,600 |
| 2025/03/28 | 1,048 | 1,048 | 1,026 | 1,029 | 6,824,600 |
| 2025/03/27 | 1,070 | 1,082 | 1,070 | 1,080 | 6,656,900 |
| 2025/03/26 | 1,072 | 1,080 | 1,063 | 1,078 | 4,153,900 |
| 2025/03/25 | 1,083 | 1,083 | 1,071 | 1,071 | 4,130,300 |
| 2025/03/24 | 1,089 | 1,089 | 1,074 | 1,076 | 5,885,500 |
| 2025/03/21 | 1,065 | 1,088 | 1,063 | 1,080 | 7,406,700 |
| 2025/03/19 | 1,077 | 1,083 | 1,069 | 1,077 | 4,708,900 |
| 2025/03/18 | 1,073 | 1,076 | 1,069 | 1,071 | 5,611,300 |
| 2025/03/17 | 1,052 | 1,064 | 1,052 | 1,055 | 5,180,200 |
| 2025/03/14 | 1,020 | 1,042 | 1,020 | 1,038 | 6,552,200 |
| 2025/03/13 | 1,021 | 1,038 | 1,020 | 1,021 | 4,336,100 |
| 2025/03/12 | 1,012 | 1,021 | 1,012 | 1,016 | 5,310,400 |
| 2025/03/11 | 1,017 | 1,021 | 999 | 1,016 | 7,698,500 |
| 2025/03/10 | 1,032 | 1,044 | 1,027 | 1,027 | 4,935,300 |
| 2025/03/07 | 1,035 | 1,046 | 1,027 | 1,032 | 5,180,800 |
| 2025/03/06 | 1,043 | 1,047 | 1,036 | 1,046 | 5,134,000 |
| 2025/03/05 | 1,035 | 1,041 | 1,030 | 1,034 | 4,305,800 |
| 2025/03/04 | 1,050 | 1,052 | 1,031 | 1,035 | 7,079,600 |
| 2025/03/03 | 1,066 | 1,072 | 1,059 | 1,064 | 3,703,600 |
| 2025/02/28 | 1,048 | 1,057 | 1,040 | 1,047 | 6,740,200 |
| 2025/02/27 | 1,052 | 1,057 | 1,043 | 1,051 | 3,365,100 |
| 2025/02/26 | 1,058 | 1,058 | 1,038 | 1,047 | 3,351,400 |
| 2025/02/25 | 1,040 | 1,057 | 1,033 | 1,053 | 3,214,900 |
| 2025/02/21 | 1,044 | 1,057 | 1,041 | 1,048 | 4,114,000 |
| 2025/02/20 | 1,065 | 1,066 | 1,040 | 1,050 | 3,999,200 |
| 2025/02/19 | 1,073 | 1,084 | 1,065 | 1,065 | 4,241,200 |
| 2025/02/18 | 1,075 | 1,075 | 1,054 | 1,066 | 3,317,100 |
| 2025/02/17 | 1,064 | 1,074 | 1,063 | 1,068 | 2,484,800 |
| 2025/02/14 | 1,076 | 1,078 | 1,060 | 1,061 | 3,447,700 |
| 2025/02/13 | 1,062 | 1,074 | 1,060 | 1,066 | 4,518,000 |
| 2025/02/12 | 1,065 | 1,066 | 1,046 | 1,051 | 4,383,800 |
| 2025/02/10 | 1,068 | 1,071 | 1,057 | 1,060 | 2,909,900 |
| 2025/02/07 | 1,069 | 1,071 | 1,061 | 1,064 | 2,808,300 |
| 2025/02/06 | 1,076 | 1,089 | 1,068 | 1,069 | 4,550,200 |
| 2025/02/05 | 1,073 | 1,078 | 1,051 | 1,063 | 6,563,800 |
| 2025/02/04 | 1,091 | 1,094 | 1,070 | 1,073 | 5,765,100 |
| 2025/02/03 | 1,085 | 1,090 | 1,062 | 1,078 | 8,358,300 |
| 2025/01/31 | 1,067 | 1,136 | 1,059 | 1,131 | 12,889,500 |
| 2025/01/30 | 1,060 | 1,073 | 1,056 | 1,065 | 4,362,100 |
| 2025/01/29 | 1,065 | 1,073 | 1,059 | 1,065 | 3,419,900 |
| 2025/01/28 | 1,037 | 1,071 | 1,037 | 1,063 | 5,260,400 |
| 2025/01/27 | 1,050 | 1,057 | 1,043 | 1,047 | 3,526,600 |
| 2025/01/24 | 1,035 | 1,047 | 1,026 | 1,035 | 3,568,500 |
| 2025/01/23 | 1,033 | 1,033 | 1,025 | 1,027 | 2,541,800 |
| 2025/01/22 | 1,032 | 1,038 | 1,028 | 1,028 | 3,280,500 |
| 2025/01/21 | 1,038 | 1,040 | 1,025 | 1,025 | 2,969,600 |
| 2025/01/20 | 1,028 | 1,042 | 1,025 | 1,038 | 3,147,200 |
| 2025/01/17 | 1,005 | 1,020 | 1,002 | 1,015 | 3,322,400 |
| 2025/01/16 | 1,020 | 1,029 | 1,010 | 1,010 | 4,041,700 |
| 2025/01/15 | 1,018 | 1,024 | 1,008 | 1,008 | 4,011,600 |
| 2025/01/14 | 1,008 | 1,012 | 1,000 | 1,007 | 4,996,000 |
| 2025/01/10 | 1,021 | 1,023 | 1,010 | 1,010 | 3,207,400 |
| 2025/01/09 | 1,036 | 1,037 | 1,015 | 1,015 | 5,010,100 |
| 2025/01/08 | 1,051 | 1,058 | 1,036 | 1,039 | 5,792,100 |
| 2025/01/07 | 1,047 | 1,070 | 1,040 | 1,058 | 4,730,500 |
| 2025/01/06 | 1,051 | 1,055 | 1,036 | 1,049 | 4,376,600 |
| 2024/12/30 | 1,054 | 1,064 | 1,046 | 1,048 | 2,746,900 |
| 2024/12/27 | 1,039 | 1,055 | 1,036 | 1,051 | 3,621,500 |
| 2024/12/26 | 1,033 | 1,039 | 1,028 | 1,039 | 3,080,000 |
| 2024/12/25 | 1,028 | 1,030 | 1,018 | 1,030 | 2,610,700 |
| 2024/12/24 | 1,025 | 1,027 | 1,019 | 1,024 | 2,321,900 |
| 2024/12/23 | 1,025 | 1,025 | 1,012 | 1,020 | 2,656,800 |
| 2024/12/20 | 1,025 | 1,025 | 1,013 | 1,013 | 5,320,100 |
| 2024/12/19 | 998 | 1,020 | 993 | 1,012 | 3,999,900 |
| 2024/12/18 | 1,020 | 1,030 | 1,019 | 1,021 | 4,604,400 |
| 2024/12/17 | 1,045 | 1,057 | 1,018 | 1,018 | 4,793,100 |
| 2024/12/16 | 1,050 | 1,059 | 1,049 | 1,054 | 2,540,300 |
| 2024/12/13 | 1,037 | 1,058 | 1,037 | 1,046 | 4,669,400 |
| 2024/12/12 | 1,061 | 1,061 | 1,045 | 1,045 | 4,509,100 |
| 2024/12/11 | 1,056 | 1,058 | 1,041 | 1,051 | 4,078,500 |
| 2024/12/10 | 1,052 | 1,053 | 1,034 | 1,042 | 3,029,000 |
| 2024/12/09 | 1,035 | 1,044 | 1,023 | 1,044 | 4,010,500 |
| 2024/12/06 | 1,042 | 1,042 | 1,024 | 1,034 | 3,520,400 |
| 2024/12/05 | 1,038 | 1,040 | 1,028 | 1,036 | 4,141,300 |
| 2024/12/04 | 1,028 | 1,040 | 1,025 | 1,026 | 4,433,300 |
| 2024/12/03 | 1,030 | 1,037 | 1,026 | 1,028 | 5,210,900 |
| 2024/12/02 | 1,013 | 1,029 | 1,011 | 1,027 | 4,016,100 |
| 2024/11/29 | 1,011 | 1,016 | 1,004 | 1,006 | 2,797,900 |
| 2024/11/28 | 1,005 | 1,015 | 998 | 1,014 | 3,166,100 |
| 2024/11/27 | 1,005 | 1,009 | 995 | 1,006 | 5,166,400 |
| 2024/11/26 | 1,008 | 1,011 | 993 | 1,009 | 5,777,700 |
| 2024/11/25 | 1,017 | 1,028 | 1,010 | 1,023 | 9,118,600 |
| 2024/11/22 | 1,008 | 1,011 | 998 | 1,008 | 4,806,300 |
| 2024/11/21 | 1,012 | 1,015 | 1,001 | 1,002 | 4,401,000 |
| 2024/11/20 | 1,029 | 1,031 | 1,007 | 1,010 | 4,974,100 |
| 2024/11/19 | 1,020 | 1,033 | 1,018 | 1,032 | 4,316,300 |
| 2024/11/18 | 1,015 | 1,022 | 1,011 | 1,018 | 4,010,000 |
| 2024/11/15 | 1,035 | 1,037 | 1,019 | 1,019 | 4,464,700 |
| 2024/11/14 | 1,032 | 1,043 | 1,025 | 1,033 | 4,319,700 |
| 2024/11/13 | 1,037 | 1,047 | 1,013 | 1,022 | 5,318,200 |
| 2024/11/12 | 1,056 | 1,063 | 1,028 | 1,031 | 6,301,800 |
| 2024/11/11 | 1,056 | 1,057 | 1,040 | 1,046 | 5,324,600 |
| 2024/11/08 | 1,089 | 1,089 | 1,064 | 1,070 | 4,463,000 |
| 2024/11/07 | 1,080 | 1,096 | 1,073 | 1,079 | 5,800,800 |
| 2024/11/06 | 1,035 | 1,070 | 1,032 | 1,059 | 5,184,700 |
| 2024/11/05 | 1,024 | 1,039 | 1,012 | 1,030 | 6,056,700 |
| 2024/11/01 | 1,000 | 1,009 | 995 | 1,003 | 4,264,900 |
| 2024/10/31 | 1,010 | 1,032 | 1,010 | 1,017 | 7,622,000 |
| 2024/10/30 | 976 | 1,024 | 961 | 1,007 | 29,655,500 |
| 2024/10/29 | 1,014 | 1,036 | 1,007 | 1,034 | 6,475,000 |
| 2024/10/28 | 985 | 1,013 | 981 | 1,007 | 4,686,000 |
| 2024/10/25 | 1,002 | 1,008 | 988 | 989 | 4,648,300 |
| 2024/10/24 | 1,001 | 1,015 | 993 | 1,007 | 4,048,800 |
| 2024/10/23 | 1,025 | 1,027 | 1,009 | 1,014 | 3,895,000 |
| 2024/10/22 | 1,050 | 1,055 | 1,028 | 1,037 | 3,558,600 |
| 2024/10/21 | 1,052 | 1,054 | 1,037 | 1,053 | 2,733,800 |
| 2024/10/18 | 1,062 | 1,062 | 1,046 | 1,050 | 2,614,100 |
| 2024/10/17 | 1,054 | 1,063 | 1,050 | 1,054 | 4,241,900 |
| 2024/10/16 | 1,035 | 1,055 | 1,025 | 1,048 | 5,219,300 |
| 2024/10/15 | 1,061 | 1,062 | 1,049 | 1,051 | 5,452,700 |
| 2024/10/11 | 1,050 | 1,059 | 1,048 | 1,054 | 4,255,600 |
| 2024/10/10 | 1,048 | 1,050 | 1,037 | 1,045 | 4,089,300 |
| 2024/10/09 | 1,044 | 1,044 | 1,024 | 1,034 | 3,658,400 |
| 2024/10/08 | 1,046 | 1,052 | 1,030 | 1,034 | 5,164,800 |
| 2024/10/07 | 1,058 | 1,067 | 1,044 | 1,061 | 5,430,200 |