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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,206 | 1,219 | 1,183 | 1,200 | 4,753,900 |
| 2024/07/25 | 1,225 | 1,232 | 1,203 | 1,207 | 5,907,700 |
| 2024/07/24 | 1,286 | 1,298 | 1,271 | 1,271 | 3,831,200 |
| 2024/07/23 | 1,299 | 1,302 | 1,289 | 1,299 | 3,275,100 |
| 2024/07/22 | 1,303 | 1,306 | 1,290 | 1,295 | 2,527,900 |
| 2024/07/19 | 1,310 | 1,311 | 1,287 | 1,300 | 3,092,300 |
| 2024/07/18 | 1,310 | 1,330 | 1,306 | 1,310 | 3,523,800 |
| 2024/07/17 | 1,325 | 1,354 | 1,320 | 1,334 | 5,538,700 |
| 2024/07/16 | 1,291 | 1,320 | 1,291 | 1,311 | 4,808,600 |
| 2024/07/12 | 1,272 | 1,288 | 1,268 | 1,277 | 4,613,600 |
| 2024/07/11 | 1,300 | 1,312 | 1,288 | 1,291 | 5,513,000 |
| 2024/07/10 | 1,274 | 1,296 | 1,271 | 1,290 | 4,909,900 |
| 2024/07/09 | 1,252 | 1,275 | 1,245 | 1,267 | 3,613,600 |
| 2024/07/08 | 1,279 | 1,288 | 1,256 | 1,257 | 3,651,700 |
| 2024/07/05 | 1,276 | 1,282 | 1,267 | 1,277 | 3,856,700 |
| 2024/07/04 | 1,288 | 1,299 | 1,277 | 1,280 | 3,935,500 |
| 2024/07/03 | 1,290 | 1,304 | 1,280 | 1,291 | 6,813,900 |
| 2024/07/02 | 1,252 | 1,293 | 1,250 | 1,284 | 8,418,700 |
| 2024/07/01 | 1,239 | 1,246 | 1,229 | 1,242 | 4,552,200 |
| 2024/06/28 | 1,228 | 1,237 | 1,222 | 1,227 | 6,512,200 |
| 2024/06/27 | 1,220 | 1,229 | 1,202 | 1,208 | 6,847,700 |
| 2024/06/26 | 1,230 | 1,235 | 1,211 | 1,226 | 7,909,500 |
| 2024/06/25 | 1,175 | 1,213 | 1,175 | 1,207 | 6,894,000 |
| 2024/06/24 | 1,170 | 1,185 | 1,161 | 1,164 | 4,697,600 |
| 2024/06/21 | 1,164 | 1,175 | 1,153 | 1,164 | 10,536,400 |
| 2024/06/20 | 1,152 | 1,160 | 1,134 | 1,157 | 4,803,800 |
| 2024/06/19 | 1,172 | 1,173 | 1,154 | 1,159 | 3,954,900 |
| 2024/06/18 | 1,190 | 1,191 | 1,163 | 1,165 | 3,734,800 |
| 2024/06/17 | 1,199 | 1,200 | 1,163 | 1,169 | 6,940,300 |
| 2024/06/14 | 1,207 | 1,227 | 1,203 | 1,212 | 6,288,300 |
| 2024/06/13 | 1,244 | 1,252 | 1,211 | 1,218 | 4,880,300 |
| 2024/06/12 | 1,231 | 1,239 | 1,215 | 1,230 | 6,510,600 |
| 2024/06/11 | 1,315 | 1,320 | 1,251 | 1,255 | 10,975,600 |
| 2024/06/10 | 1,304 | 1,322 | 1,300 | 1,315 | 4,465,500 |
| 2024/06/07 | 1,325 | 1,325 | 1,300 | 1,308 | 3,230,000 |
| 2024/06/06 | 1,300 | 1,323 | 1,294 | 1,322 | 6,847,700 |
| 2024/06/05 | 1,275 | 1,288 | 1,251 | 1,287 | 5,291,400 |
| 2024/06/04 | 1,290 | 1,318 | 1,281 | 1,287 | 6,092,100 |
| 2024/06/03 | 1,251 | 1,311 | 1,251 | 1,303 | 11,124,900 |
| 2024/05/31 | 1,200 | 1,238 | 1,197 | 1,234 | 15,641,800 |
| 2024/05/30 | 1,176 | 1,182 | 1,165 | 1,174 | 5,110,400 |
| 2024/05/29 | 1,189 | 1,210 | 1,177 | 1,183 | 6,285,000 |
| 2024/05/28 | 1,160 | 1,192 | 1,147 | 1,187 | 5,825,900 |
| 2024/05/27 | 1,127 | 1,158 | 1,125 | 1,158 | 5,704,400 |
| 2024/05/24 | 1,119 | 1,133 | 1,114 | 1,121 | 4,604,400 |
| 2024/05/23 | 1,132 | 1,135 | 1,116 | 1,132 | 6,589,100 |
| 2024/05/22 | 1,113 | 1,139 | 1,105 | 1,130 | 9,010,800 |
| 2024/05/21 | 1,135 | 1,135 | 1,095 | 1,098 | 6,848,100 |
| 2024/05/20 | 1,136 | 1,141 | 1,122 | 1,133 | 5,223,900 |
| 2024/05/17 | 1,112 | 1,129 | 1,100 | 1,129 | 4,427,500 |
| 2024/05/16 | 1,097 | 1,115 | 1,081 | 1,115 | 5,730,100 |
| 2024/05/15 | 1,098 | 1,110 | 1,084 | 1,085 | 7,992,000 |
| 2024/05/14 | 1,125 | 1,130 | 1,077 | 1,087 | 11,708,700 |
| 2024/05/13 | 1,151 | 1,166 | 1,150 | 1,166 | 3,271,000 |
| 2024/05/10 | 1,160 | 1,172 | 1,154 | 1,162 | 4,810,800 |
| 2024/05/09 | 1,149 | 1,155 | 1,143 | 1,146 | 3,413,800 |
| 2024/05/08 | 1,161 | 1,172 | 1,147 | 1,147 | 5,614,700 |
| 2024/05/07 | 1,151 | 1,163 | 1,148 | 1,161 | 5,731,800 |
| 2024/05/02 | 1,125 | 1,133 | 1,116 | 1,133 | 4,866,900 |
| 2024/05/01 | 1,150 | 1,155 | 1,129 | 1,131 | 7,240,200 |
| 2024/04/30 | 1,138 | 1,165 | 1,136 | 1,162 | 10,218,700 |
| 2024/04/26 | 1,120 | 1,141 | 1,101 | 1,129 | 7,682,200 |
| 2024/04/25 | 1,143 | 1,151 | 1,117 | 1,125 | 5,499,500 |
| 2024/04/24 | 1,129 | 1,156 | 1,126 | 1,148 | 6,168,100 |
| 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 |