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 |
|---|---|---|---|---|---|
| 2024/04/23 | 1,125 | 1,133 | 1,114 | 1,124 | 3,895,900 |
| 2024/04/22 | 1,093 | 1,118 | 1,090 | 1,110 | 5,437,800 |
| 2024/04/19 | 1,088 | 1,096 | 1,056 | 1,081 | 6,854,500 |
| 2024/04/18 | 1,072 | 1,101 | 1,067 | 1,098 | 4,578,100 |
| 2024/04/17 | 1,098 | 1,101 | 1,069 | 1,075 | 4,195,300 |
| 2024/04/16 | 1,124 | 1,128 | 1,097 | 1,100 | 5,450,400 |
| 2024/04/15 | 1,122 | 1,142 | 1,116 | 1,140 | 4,228,200 |
| 2024/04/12 | 1,151 | 1,154 | 1,141 | 1,151 | 3,078,200 |
| 2024/04/11 | 1,143 | 1,156 | 1,135 | 1,152 | 2,920,100 |
| 2024/04/10 | 1,150 | 1,164 | 1,144 | 1,146 | 4,149,300 |
| 2024/04/09 | 1,148 | 1,162 | 1,148 | 1,161 | 4,093,000 |
| 2024/04/08 | 1,126 | 1,145 | 1,124 | 1,142 | 4,362,200 |
| 2024/04/05 | 1,125 | 1,126 | 1,107 | 1,119 | 5,577,000 |
| 2024/04/04 | 1,145 | 1,165 | 1,138 | 1,155 | 5,217,700 |
| 2024/04/03 | 1,125 | 1,151 | 1,118 | 1,133 | 5,683,000 |
| 2024/04/02 | 1,134 | 1,141 | 1,125 | 1,135 | 4,532,200 |
| 2024/04/01 | 1,160 | 1,167 | 1,127 | 1,128 | 4,850,300 |
| 2024/03/29 | 1,157 | 1,159 | 1,137 | 1,151 | 5,285,800 |
| 2024/03/28 | 1,163 | 1,167 | 1,145 | 1,146 | 6,404,500 |
| 2024/03/27 | 1,191 | 1,205 | 1,190 | 1,194 | 5,961,300 |
| 2024/03/26 | 1,190 | 1,197 | 1,182 | 1,187 | 4,150,700 |
| 2024/03/25 | 1,199 | 1,207 | 1,190 | 1,191 | 4,132,400 |
| 2024/03/22 | 1,200 | 1,215 | 1,186 | 1,195 | 6,275,700 |
| 2024/03/21 | 1,186 | 1,189 | 1,165 | 1,176 | 6,525,800 |
| 2024/03/19 | 1,133 | 1,160 | 1,127 | 1,160 | 6,148,800 |
| 2024/03/18 | 1,107 | 1,133 | 1,107 | 1,132 | 5,461,200 |
| 2024/03/15 | 1,094 | 1,109 | 1,089 | 1,101 | 6,691,000 |
| 2024/03/14 | 1,095 | 1,105 | 1,083 | 1,102 | 6,122,300 |
| 2024/03/13 | 1,085 | 1,100 | 1,072 | 1,089 | 6,182,000 |
| 2024/03/12 | 1,060 | 1,078 | 1,054 | 1,074 | 5,550,400 |
| 2024/03/11 | 1,100 | 1,102 | 1,063 | 1,079 | 8,081,100 |
| 2024/03/08 | 1,116 | 1,128 | 1,098 | 1,116 | 7,022,800 |
| 2024/03/07 | 1,118 | 1,151 | 1,113 | 1,119 | 8,673,600 |
| 2024/03/06 | 1,123 | 1,124 | 1,109 | 1,113 | 6,223,400 |
| 2024/03/05 | 1,099 | 1,128 | 1,096 | 1,124 | 6,214,300 |
| 2024/03/04 | 1,103 | 1,106 | 1,086 | 1,095 | 6,532,000 |
| 2024/03/01 | 1,093 | 1,103 | 1,084 | 1,103 | 9,432,300 |
| 2024/02/29 | 1,102 | 1,108 | 1,087 | 1,102 | 8,535,100 |
| 2024/02/28 | 1,114 | 1,117 | 1,100 | 1,104 | 4,910,900 |
| 2024/02/27 | 1,108 | 1,139 | 1,103 | 1,113 | 6,007,000 |
| 2024/02/26 | 1,100 | 1,112 | 1,088 | 1,101 | 6,241,100 |
| 2024/02/22 | 1,094 | 1,097 | 1,086 | 1,095 | 5,711,400 |
| 2024/02/21 | 1,089 | 1,094 | 1,081 | 1,085 | 4,676,200 |
| 2024/02/20 | 1,100 | 1,119 | 1,082 | 1,083 | 5,952,800 |
| 2024/02/19 | 1,068 | 1,094 | 1,065 | 1,094 | 5,725,600 |
| 2024/02/16 | 1,048 | 1,063 | 1,043 | 1,060 | 6,600,200 |
| 2024/02/15 | 1,050 | 1,057 | 1,032 | 1,036 | 5,603,300 |
| 2024/02/14 | 1,037 | 1,041 | 1,026 | 1,032 | 5,123,600 |
| 2024/02/13 | 1,030 | 1,049 | 1,026 | 1,049 | 7,221,400 |
| 2024/02/09 | 1,028 | 1,028 | 1,011 | 1,021 | 4,930,300 |
| 2024/02/08 | 1,014 | 1,028 | 997 | 1,026 | 8,098,300 |
| 2024/02/07 | 1,007 | 1,012 | 994 | 1,008 | 6,188,400 |
| 2024/02/06 | 1,000 | 1,025 | 996 | 1,015 | 6,492,300 |
| 2024/02/05 | 1,010 | 1,018 | 1,000 | 1,012 | 6,383,900 |
| 2024/02/02 | 1,021 | 1,034 | 1,007 | 1,007 | 6,668,300 |
| 2024/02/01 | 1,040 | 1,075 | 1,014 | 1,018 | 12,639,800 |
| 2024/01/31 | 1,036 | 1,064 | 1,031 | 1,064 | 8,800,700 |
| 2024/01/30 | 1,053 | 1,057 | 1,040 | 1,047 | 5,734,900 |
| 2024/01/29 | 1,052 | 1,067 | 1,050 | 1,061 | 7,051,100 |
| 2024/01/26 | 1,059 | 1,060 | 1,037 | 1,037 | 6,000,600 |
| 2024/01/25 | 1,055 | 1,076 | 1,053 | 1,061 | 8,682,900 |
| 2024/01/24 | 1,045 | 1,060 | 1,031 | 1,038 | 7,022,400 |
| 2024/01/23 | 1,044 | 1,057 | 1,038 | 1,045 | 5,259,200 |
| 2024/01/22 | 1,041 | 1,046 | 1,036 | 1,044 | 6,007,800 |
| 2024/01/19 | 1,040 | 1,040 | 1,028 | 1,034 | 5,050,800 |
| 2024/01/18 | 1,040 | 1,043 | 1,027 | 1,031 | 4,410,600 |
| 2024/01/17 | 1,060 | 1,064 | 1,035 | 1,039 | 6,557,100 |
| 2024/01/16 | 1,070 | 1,072 | 1,046 | 1,052 | 6,684,400 |
| 2024/01/15 | 1,013 | 1,070 | 1,013 | 1,070 | 7,295,700 |
| 2024/01/12 | 1,040 | 1,044 | 1,009 | 1,010 | 8,390,300 |
| 2024/01/11 | 1,015 | 1,037 | 1,015 | 1,034 | 8,398,800 |
| 2024/01/10 | 996 | 1,014 | 993 | 1,005 | 5,127,700 |
| 2024/01/09 | 1,022 | 1,035 | 1,001 | 1,004 | 6,536,500 |
| 2024/01/05 | 974 | 1,009 | 971 | 1,005 | 8,567,300 |
| 2024/01/04 | 949 | 971 | 937 | 967 | 6,125,400 |
| 2023/12/29 | 949 | 960 | 940 | 949 | 3,147,500 |
| 2023/12/28 | 937 | 947 | 937 | 947 | 2,201,200 |
| 2023/12/27 | 940 | 952 | 940 | 949 | 3,325,300 |
| 2023/12/26 | 940 | 941 | 933 | 939 | 3,194,100 |
| 2023/12/25 | 960 | 960 | 941 | 942 | 2,629,700 |
| 2023/12/22 | 952 | 964 | 950 | 953 | 3,767,700 |
| 2023/12/21 | 955 | 958 | 947 | 947 | 4,490,400 |
| 2023/12/20 | 950 | 979 | 949 | 967 | 5,230,000 |
| 2023/12/19 | 951 | 959 | 944 | 952 | 4,431,600 |
| 2023/12/18 | 952 | 953 | 927 | 951 | 5,875,300 |
| 2023/12/15 | 957 | 966 | 954 | 962 | 6,862,900 |
| 2023/12/14 | 975 | 975 | 955 | 962 | 4,919,400 |
| 2023/12/13 | 970 | 980 | 966 | 971 | 5,545,600 |
| 2023/12/12 | 985 | 990 | 970 | 970 | 6,764,000 |
| 2023/12/11 | 974 | 990 | 968 | 977 | 5,304,100 |
| 2023/12/08 | 962 | 967 | 954 | 960 | 6,286,200 |
| 2023/12/07 | 973 | 980 | 969 | 972 | 6,077,900 |
| 2023/12/06 | 945 | 981 | 945 | 981 | 7,242,100 |
| 2023/12/05 | 961 | 972 | 943 | 944 | 5,309,700 |
| 2023/12/04 | 955 | 964 | 947 | 959 | 4,157,500 |
| 2023/12/01 | 959 | 971 | 959 | 965 | 5,779,600 |
| 2023/11/30 | 934 | 956 | 925 | 955 | 12,212,800 |
| 2023/11/29 | 937 | 942 | 923 | 937 | 5,817,800 |
| 2023/11/28 | 960 | 964 | 943 | 947 | 5,962,900 |
| 2023/11/27 | 959 | 969 | 956 | 962 | 5,164,700 |
| 2023/11/24 | 975 | 976 | 957 | 958 | 4,412,400 |
| 2023/11/22 | 958 | 971 | 955 | 965 | 3,702,400 |
| 2023/11/21 | 969 | 971 | 954 | 959 | 6,237,600 |
| 2023/11/20 | 985 | 996 | 976 | 976 | 5,530,300 |
| 2023/11/17 | 960 | 983 | 958 | 982 | 7,444,200 |
| 2023/11/16 | 972 | 980 | 958 | 961 | 7,381,100 |
| 2023/11/15 | 967 | 973 | 962 | 971 | 7,544,700 |
| 2023/11/14 | 960 | 967 | 952 | 953 | 4,363,600 |
| 2023/11/13 | 953 | 964 | 950 | 958 | 4,846,600 |
| 2023/11/10 | 937 | 952 | 935 | 949 | 5,162,700 |
| 2023/11/09 | 915 | 942 | 909 | 939 | 5,073,900 |
| 2023/11/08 | 950 | 952 | 914 | 915 | 5,647,600 |
| 2023/11/07 | 955 | 962 | 944 | 944 | 5,587,400 |
| 2023/11/06 | 953 | 963 | 950 | 961 | 8,989,700 |
| 2023/11/02 | 942 | 960 | 940 | 947 | 12,073,400 |
| 2023/11/01 | 923 | 955 | 917 | 948 | 19,955,500 |
| 2023/10/31 | 858 | 873 | 839 | 864 | 11,541,100 |
| 2023/10/30 | 856 | 862 | 843 | 845 | 18,710,300 |
| 2023/10/27 | 845 | 861 | 842 | 860 | 6,119,500 |
| 2023/10/26 | 842 | 852 | 837 | 840 | 5,509,700 |
| 2023/10/25 | 853 | 864 | 851 | 852 | 4,237,600 |
| 2023/10/24 | 853 | 855 | 823 | 845 | 4,534,400 |
| 2023/10/23 | 851 | 859 | 842 | 849 | 4,463,600 |
| 2023/10/20 | 857 | 864 | 851 | 851 | 6,125,200 |
| 2023/10/19 | 868 | 875 | 863 | 863 | 5,731,700 |
| 2023/10/18 | 878 | 889 | 877 | 883 | 4,913,000 |
| 2023/10/17 | 878 | 892 | 869 | 877 | 5,005,900 |
| 2023/10/16 | 866 | 874 | 864 | 868 | 4,911,100 |
| 2023/10/13 | 894 | 901 | 877 | 879 | 6,625,200 |
| 2023/10/12 | 890 | 907 | 889 | 904 | 8,311,700 |
| 2023/10/11 | 886 | 895 | 882 | 883 | 6,366,900 |
| 2023/10/10 | 869 | 886 | 862 | 884 | 7,315,800 |
| 2023/10/06 | 848 | 863 | 845 | 854 | 6,504,200 |
| 2023/10/05 | 822 | 849 | 819 | 845 | 7,779,600 |
| 2023/10/04 | 831 | 831 | 805 | 808 | 9,560,800 |
| 2023/10/03 | 851 | 860 | 843 | 846 | 6,752,600 |
| 2023/10/02 | 863 | 877 | 855 | 856 | 6,419,400 |
| 2023/09/29 | 870 | 873 | 853 | 863 | 6,824,700 |
| 2023/09/28 | 872 | 879 | 858 | 873 | 6,525,100 |
| 2023/09/27 | 891 | 893 | 870 | 885 | 8,632,400 |
| 2023/09/26 | 898 | 900 | 892 | 896 | 4,104,400 |
| 2023/09/25 | 900 | 900 | 889 | 893 | 3,926,400 |
| 2023/09/22 | 883 | 903 | 881 | 896 | 6,936,100 |
| 2023/09/21 | 900 | 908 | 896 | 896 | 5,942,000 |
| 2023/09/20 | 920 | 922 | 897 | 903 | 6,501,900 |
| 2023/09/19 | 907 | 914 | 901 | 914 | 5,641,900 |
| 2023/09/15 | 912 | 918 | 899 | 905 | 11,698,800 |
| 2023/09/14 | 886 | 904 | 886 | 899 | 6,898,000 |
| 2023/09/13 | 878 | 890 | 876 | 881 | 6,439,800 |
| 2023/09/12 | 874 | 879 | 867 | 877 | 6,267,200 |
| 2023/09/11 | 866 | 872 | 859 | 866 | 5,736,900 |
| 2023/09/08 | 860 | 868 | 858 | 858 | 6,711,900 |
| 2023/09/07 | 858 | 864 | 856 | 860 | 5,254,700 |
| 2023/09/06 | 845 | 867 | 842 | 861 | 6,305,100 |
| 2023/09/05 | 848 | 849 | 836 | 845 | 4,977,900 |
| 2023/09/04 | 837 | 846 | 834 | 846 | 5,342,800 |
| 2023/09/01 | 829 | 838 | 827 | 835 | 5,591,300 |
| 2023/08/31 | 827 | 835 | 822 | 829 | 8,739,000 |
| 2023/08/30 | 818 | 834 | 818 | 834 | 6,352,700 |
| 2023/08/29 | 809 | 826 | 807 | 815 | 6,428,100 |
| 2023/08/28 | 801 | 808 | 801 | 807 | 4,067,400 |
| 2023/08/25 | 798 | 799 | 790 | 794 | 4,722,400 |
| 2023/08/24 | 795 | 805 | 793 | 802 | 5,229,200 |
| 2023/08/23 | 780 | 794 | 780 | 794 | 4,728,600 |
| 2023/08/22 | 772 | 787 | 767 | 786 | 4,063,700 |
| 2023/08/21 | 767 | 771 | 765 | 767 | 3,405,800 |
| 2023/08/18 | 761 | 771 | 758 | 763 | 4,780,800 |
| 2023/08/17 | 767 | 772 | 757 | 772 | 4,036,100 |
| 2023/08/16 | 764 | 775 | 762 | 767 | 3,846,700 |
| 2023/08/15 | 770 | 776 | 767 | 774 | 3,715,100 |
| 2023/08/14 | 773 | 781 | 769 | 771 | 3,164,300 |
| 2023/08/10 | 767 | 772 | 765 | 771 | 3,500,500 |
| 2023/08/09 | 775 | 777 | 764 | 767 | 3,174,400 |
| 2023/08/08 | 778 | 783 | 776 | 780 | 2,868,300 |
| 2023/08/07 | 774 | 777 | 771 | 774 | 2,585,100 |
| 2023/08/04 | 769 | 777 | 764 | 777 | 3,963,500 |
| 2023/08/03 | 770 | 773 | 760 | 768 | 5,269,600 |
| 2023/08/02 | 777 | 781 | 764 | 766 | 8,557,100 |
| 2023/08/01 | 761 | 792 | 758 | 792 | 9,402,300 |
| 2023/07/31 | 761 | 770 | 760 | 770 | 7,695,700 |
| 2023/07/28 | 748 | 757 | 743 | 756 | 6,945,500 |
| 2023/07/27 | 749 | 758 | 745 | 756 | 4,276,000 |
| 2023/07/26 | 756 | 757 | 748 | 753 | 4,112,500 |
| 2023/07/25 | 745 | 761 | 742 | 760 | 6,879,300 |
| 2023/07/24 | 743 | 744 | 739 | 744 | 3,812,000 |
| 2023/07/21 | 740 | 741 | 733 | 739 | 3,237,400 |
| 2023/07/20 | 745 | 746 | 736 | 739 | 3,298,900 |
| 2023/07/19 | 737 | 742 | 736 | 742 | 3,277,600 |
| 2023/07/18 | 722 | 734 | 721 | 729 | 3,233,500 |
| 2023/07/14 | 722 | 724 | 714 | 722 | 2,987,600 |
| 2023/07/13 | 717 | 722 | 713 | 719 | 2,476,800 |
| 2023/07/12 | 722 | 723 | 711 | 716 | 3,092,800 |
| 2023/07/11 | 723 | 724 | 713 | 715 | 3,776,500 |
| 2023/07/10 | 728 | 728 | 716 | 718 | 6,494,000 |
| 2023/07/07 | 725 | 732 | 719 | 723 | 5,228,300 |
| 2023/07/06 | 750 | 751 | 731 | 733 | 4,863,100 |
| 2023/07/05 | 748 | 753 | 743 | 753 | 4,340,300 |
| 2023/07/04 | 746 | 754 | 742 | 754 | 4,519,500 |
| 2023/07/03 | 743 | 749 | 742 | 748 | 4,620,300 |
| 2023/06/30 | 733 | 741 | 729 | 740 | 6,360,500 |