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 |
|---|---|---|---|---|---|
| 2026/01/30 | 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 |
| 2025/08/12 | 1,110 | 1,127 | 1,110 | 1,121 | 6,598,100 |
| 2025/08/08 | 1,090 | 1,099 | 1,085 | 1,099 | 5,347,900 |
| 2025/08/07 | 1,075 | 1,086 | 1,074 | 1,085 | 4,009,700 |
| 2025/08/06 | 1,064 | 1,077 | 1,064 | 1,075 | 4,641,700 |
| 2025/08/05 | 1,051 | 1,065 | 1,046 | 1,065 | 4,098,300 |
| 2025/08/04 | 1,043 | 1,051 | 1,036 | 1,050 | 4,893,100 |
| 2025/08/01 | 1,044 | 1,072 | 1,041 | 1,068 | 5,002,600 |
| 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 |