日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1989/12/29 2,320 2,350 2,310 2,350 451,000
1989/12/28 2,390 2,390 2,310 2,330 586,000
1989/12/27 2,390 2,400 2,330 2,380 1,126,000
1989/12/26 2,420 2,420 2,370 2,390 533,000
1989/12/25 2,350 2,390 2,310 2,370 678,000
1989/12/22 2,440 2,440 2,350 2,350 709,000
1989/12/21 2,450 2,450 2,350 2,410 802,000
1989/12/20 2,440 2,460 2,410 2,430 636,000
1989/12/19 2,440 2,460 2,410 2,450 989,000
1989/12/18 2,400 2,450 2,390 2,440 670,000
1989/12/15 2,420 2,430 2,390 2,400 689,000
1989/12/14 2,470 2,470 2,400 2,430 654,000
1989/12/13 2,480 2,480 2,450 2,470 554,000
1989/12/12 2,480 2,520 2,470 2,480 729,000
1989/12/11 2,510 2,550 2,490 2,520 717,000
1989/12/08 2,590 2,600 2,530 2,530 1,054,000
1989/12/07 2,600 2,600 2,560 2,570 1,084,000
1989/12/06 2,580 2,590 2,570 2,590 1,308,000
1989/12/05 2,580 2,590 2,550 2,590 1,830,000
1989/12/04 2,560 2,580 2,510 2,560 1,327,000
1989/12/01 2,600 2,610 2,510 2,560 1,231,000
1989/11/30 2,600 2,630 2,550 2,600 2,553,999
1989/11/29 2,570 2,630 2,550 2,600 3,838,999
1989/11/28 2,550 2,560 2,510 2,550 2,630,999
1989/11/27 2,510 2,570 2,480 2,570 3,914,999
1989/11/24 2,480 2,570 2,460 2,550 3,281,999
1989/11/22 2,440 2,470 2,420 2,460 994,000
1989/11/21 2,440 2,440 2,420 2,440 540,000
1989/11/20 2,420 2,450 2,390 2,450 862,000
1989/11/17 2,440 2,450 2,400 2,400 509,000
1989/11/16 2,400 2,470 2,400 2,450 2,096,000
1989/11/15 2,350 2,400 2,330 2,400 604,000
1989/11/14 2,360 2,360 2,320 2,350 494,000
1989/11/13 2,380 2,390 2,360 2,370 493,000
1989/11/10 2,360 2,400 2,350 2,380 613,000
1989/11/09 2,380 2,380 2,350 2,360 266,000
1989/11/08 2,330 2,380 2,330 2,380 268,000
1989/11/07 2,370 2,370 2,300 2,330 521,000
1989/11/06 2,420 2,420 2,370 2,380 425,000
1989/11/02 2,450 2,470 2,430 2,430 536,000
1989/11/01 2,460 2,480 2,430 2,480 623,000
1989/10/31 2,450 2,470 2,420 2,440 801,000
1989/10/30 2,500 2,510 2,460 2,470 715,000
1989/10/27 2,620 2,620 2,500 2,530 7,441,998
1989/10/26 2,360 2,540 2,360 2,540 6,533,999
1989/10/25 2,350 2,380 2,340 2,370 1,185,000
1989/10/24 2,390 2,400 2,360 2,380 2,361,999
1989/10/23 2,380 2,390 2,340 2,350 954,000
1989/10/20 2,300 2,320 2,280 2,300 898,000
1989/10/19 2,290 2,290 2,250 2,260 411,000
1989/10/18 2,210 2,290 2,190 2,250 493,000
1989/10/17 2,200 2,220 2,180 2,180 547,000
1989/10/16 2,130 2,200 2,130 2,200 230,000
1989/10/13 2,220 2,230 2,190 2,200 340,000
1989/10/12 2,210 2,230 2,200 2,220 539,000
1989/10/11 2,220 2,250 2,190 2,200 657,000
1989/10/09 2,230 2,230 2,210 2,220 241,000
1989/10/06 2,260 2,260 2,220 2,250 356,000
1989/10/05 2,240 2,270 2,240 2,260 172,000
1989/10/04 2,290 2,300 2,240 2,270 358,000
1989/10/03 2,280 2,300 2,270 2,280 216,000
1989/10/02 2,330 2,340 2,260 2,290 576,000
1989/09/29 2,370 2,370 2,330 2,330 578,000
1989/09/28 2,360 2,380 2,350 2,370 1,467,000
1989/09/27 2,380 2,390 2,330 2,350 1,816,000
1989/09/26 2,300 2,300 2,270 2,300 1,798,000
1989/09/25 2,130 2,230 2,120 2,210 627,000
1989/09/22 2,110 2,120 2,100 2,100 862,000
1989/09/21 2,130 2,130 2,100 2,100 704,000
1989/09/20 2,130 2,130 2,110 2,110 538,000
1989/09/19 2,110 2,130 2,100 2,130 446,000
1989/09/18 2,150 2,150 2,100 2,120 573,000
1989/09/14 2,100 2,130 2,100 2,110 693,000
1989/09/13 2,140 2,150 2,100 2,100 720,000
1989/09/12 2,160 2,170 2,120 2,130 581,000
1989/09/11 2,180 2,180 2,110 2,150 494,000
1989/09/08 2,110 2,140 2,100 2,100 464,000
1989/09/07 2,170 2,190 2,140 2,140 374,000
1989/09/06 2,220 2,220 2,130 2,140 562,000
1989/09/05 2,270 2,270 2,180 2,180 373,000
1989/09/04 2,170 2,190 2,160 2,190 261,000
1989/09/01 2,200 2,200 2,130 2,150 426,000
1989/08/31 2,180 2,180 2,140 2,160 375,000
1989/08/30 2,190 2,200 2,150 2,180 601,000
1989/08/29 2,190 2,210 2,170 2,190 428,000
1989/08/28 2,260 2,260 2,200 2,230 223,000
1989/08/25 2,320 2,320 2,220 2,260 207,000
1989/08/24 2,300 2,320 2,290 2,320 295,000
1989/08/23 2,310 2,330 2,300 2,330 373,000
1989/08/22 2,330 2,330 2,310 2,320 232,000
1989/08/21 2,340 2,340 2,300 2,330 179,000
1989/08/18 2,340 2,340 2,300 2,330 432,000
1989/08/17 2,340 2,350 2,320 2,340 353,000
1989/08/16 2,330 2,330 2,300 2,330 361,000
1989/08/15 2,340 2,340 2,310 2,310 186,000
1989/08/14 2,350 2,350 2,320 2,350 205,000
1989/08/11 2,340 2,350 2,330 2,350 422,000
1989/08/10 2,340 2,350 2,330 2,330 672,000
1989/08/09 2,310 2,350 2,300 2,330 756,000
1989/08/08 2,300 2,330 2,300 2,300 290,000
1989/08/07 2,290 2,330 2,260 2,330 660,000
1989/08/04 2,300 2,330 2,280 2,280 352,000
1989/08/03 2,370 2,370 2,340 2,360 411,000
1989/08/02 2,340 2,390 2,340 2,360 1,950,000
1989/08/01 2,350 2,350 2,320 2,350 696,000
1989/07/31 2,340 2,340 2,310 2,340 385,000
1989/07/28 2,340 2,340 2,320 2,340 957,000
1989/07/27 2,340 2,340 2,290 2,300 823,000
1989/07/26 2,350 2,350 2,290 2,310 1,247,000
1989/07/25 2,190 2,300 2,180 2,300 729,000
1989/07/24 2,240 2,250 2,210 2,220 434,000
1989/07/21 2,230 2,230 2,190 2,230 374,000
1989/07/20 2,230 2,230 2,180 2,190 267,000
1989/07/19 2,240 2,240 2,210 2,220 194,000
1989/07/18 2,240 2,240 2,200 2,220 262,000
1989/07/17 2,230 2,240 2,220 2,240 232,000
1989/07/14 2,240 2,240 2,200 2,220 184,000
1989/07/13 2,230 2,250 2,200 2,240 502,000
1989/07/12 2,240 2,240 2,200 2,220 342,000
1989/07/11 2,190 2,250 2,180 2,220 642,000
1989/07/10 2,190 2,200 2,150 2,180 255,000
1989/07/07 2,120 2,180 2,120 2,180 420,000
1989/07/06 2,130 2,140 2,110 2,110 240,000
1989/07/05 2,110 2,110 2,090 2,100 312,000
1989/07/04 2,100 2,110 2,090 2,110 150,000
1989/07/03 2,060 2,090 2,060 2,090 177,000
1989/06/30 2,080 2,110 2,070 2,100 357,000
1989/06/29 2,120 2,120 2,080 2,090 519,000
1989/06/28 2,130 2,140 2,090 2,140 307,000
1989/06/27 2,130 2,140 2,100 2,140 329,000
1989/06/26 2,130 2,150 2,130 2,140 306,000
1989/06/23 2,130 2,150 2,110 2,140 345,000
1989/06/22 2,120 2,150 2,100 2,140 249,000
1989/06/21 2,100 2,120 2,080 2,120 336,000
1989/06/20 2,080 2,100 2,070 2,100 282,000
1989/06/19 2,080 2,110 2,070 2,100 243,000
1989/06/16 2,060 2,120 2,060 2,120 289,000
1989/06/15 2,100 2,100 2,070 2,080 359,000
1989/06/14 2,120 2,130 2,090 2,120 398,000
1989/06/13 2,130 2,150 2,110 2,150 330,000
1989/06/12 2,180 2,180 2,150 2,170 229,000
1989/06/09 2,190 2,200 2,170 2,200 639,000
1989/06/08 2,150 2,180 2,130 2,170 322,000
1989/06/07 2,130 2,150 2,090 2,150 565,000
1989/06/06 2,080 2,120 2,050 2,090 496,000
1989/06/05 2,120 2,130 2,070 2,070 514,000
1989/06/02 2,120 2,130 2,110 2,120 1,049,000
1989/06/01 2,130 2,150 2,100 2,110 1,004,000
1989/05/31 2,170 2,170 2,120 2,150 930,000
1989/05/30 2,190 2,210 2,180 2,180 294,000
1989/05/29 2,200 2,210 2,180 2,180 373,000
1989/05/26 2,200 2,200 2,170 2,180 290,000
1989/05/25 2,190 2,190 2,160 2,170 363,000
1989/05/24 2,200 2,210 2,160 2,170 600,000
1989/05/23 2,200 2,200 2,150 2,160 796,000
1989/05/22 2,260 2,260 2,200 2,210 554,000
1989/05/19 2,250 2,250 2,230 2,250 304,000
1989/05/18 2,250 2,250 2,230 2,250 307,000
1989/05/17 2,240 2,250 2,200 2,240 469,000
1989/05/16 2,270 2,270 2,230 2,260 318,000
1989/05/15 2,250 2,250 2,190 2,230 235,000
1989/05/12 2,260 2,260 2,220 2,240 586,000
1989/05/11 2,270 2,270 2,230 2,270 282,000
1989/05/10 2,310 2,320 2,230 2,230 542,000
1989/05/09 2,340 2,360 2,280 2,300 581,000
1989/05/08 2,230 2,340 2,230 2,320 592,000
1989/05/02 2,240 2,250 2,220 2,230 288,000
1989/05/01 2,210 2,250 2,210 2,240 295,000
1989/04/28 2,190 2,240 2,190 2,210 401,000
1989/04/27 2,210 2,230 2,190 2,230 394,000
1989/04/26 2,210 2,230 2,200 2,230 403,000
1989/04/25 2,240 2,240 2,190 2,190 255,000
1989/04/24 2,210 2,220 2,180 2,200 256,000
1989/04/21 2,210 2,230 2,180 2,220 428,000
1989/04/20 2,210 2,250 2,210 2,250 487,000
1989/04/19 2,260 2,270 2,240 2,250 463,000
1989/04/18 2,300 2,300 2,270 2,270 319,000
1989/04/17 2,320 2,350 2,280 2,340 409,000
1989/04/14 2,280 2,300 2,260 2,300 308,000
1989/04/13 2,340 2,340 2,290 2,310 158,000
1989/04/12 2,330 2,330 2,290 2,330 296,000
1989/04/11 2,300 2,380 2,280 2,330 186,000
1989/04/10 2,330 2,340 2,300 2,300 358,000
1989/04/07 2,370 2,380 2,310 2,370 445,000
1989/04/06 2,330 2,400 2,330 2,400 1,070,000
1989/04/05 2,370 2,450 2,340 2,450 718,000
1989/04/04 2,340 2,350 2,330 2,340 441,000
1989/04/03 2,320 2,330 2,300 2,330 607,000
1989/03/31 2,280 2,350 2,250 2,350 457,000
1989/03/30 2,270 2,280 2,240 2,260 226,000
1989/03/29 2,280 2,290 2,240 2,260 393,000
1989/03/28 2,200 2,300 2,180 2,250 301,000
1989/03/27 2,170 2,170 2,100 2,170 1,007,000
1989/03/24 2,180 2,180 2,130 2,170 1,017,000
1989/03/23 2,200 2,210 2,190 2,190 569,000
1989/03/22 2,280 2,280 2,200 2,210 522,000
1989/03/20 2,240 2,310 2,240 2,260 366,000
1989/03/17 2,420 2,420 2,300 2,320 644,000
1989/03/16 2,390 2,410 2,380 2,390 377,000
1989/03/15 2,380 2,390 2,360 2,390 570,000
1989/03/14 2,370 2,370 2,320 2,340 312,000
1989/03/13 2,340 2,350 2,330 2,340 252,000
1989/03/10 2,390 2,390 2,300 2,340 462,000
1989/03/09 2,360 2,410 2,340 2,350 489,000
1989/03/08 2,410 2,450 2,400 2,400 505,000
1989/03/07 2,410 2,430 2,400 2,400 446,000
1989/03/06 2,440 2,460 2,400 2,460 397,000
1989/03/03 2,500 2,530 2,460 2,460 484,000
1989/03/02 2,540 2,540 2,480 2,530 339,000
1989/03/01 2,520 2,540 2,490 2,530 576,000
1989/02/28 2,530 2,540 2,500 2,530 656,000
1989/02/27 2,520 2,560 2,520 2,520 455,000
1989/02/23 2,520 2,600 2,520 2,590 825,000
1989/02/22 2,530 2,540 2,500 2,500 568,000
1989/02/21 2,570 2,570 2,480 2,520 696,000
1989/02/20 2,600 2,600 2,560 2,570 986,000
1989/02/17 2,620 2,620 2,560 2,560 1,119,000
1989/02/16 2,550 2,580 2,510 2,550 561,000
1989/02/15 2,540 2,560 2,500 2,550 380,000
1989/02/14 2,560 2,580 2,540 2,580 377,000
1989/02/13 2,610 2,610 2,580 2,600 573,000
1989/02/10 2,640 2,640 2,610 2,620 970,000
1989/02/09 2,650 2,680 2,610 2,660 1,801,000
1989/02/08 2,640 2,650 2,580 2,620 1,249,000
1989/02/07 2,550 2,600 2,530 2,560 486,000
1989/02/06 2,560 2,560 2,520 2,530 381,000
1989/02/03 2,500 2,570 2,500 2,540 622,000
1989/02/02 2,500 2,520 2,490 2,500 283,000
1989/02/01 2,530 2,570 2,510 2,560 507,000
1989/01/31 2,570 2,610 2,530 2,570 200,000
1989/01/30 2,640 2,650 2,510 2,610 191,000
1989/01/28 2,600 2,650 2,600 2,650 471,000
1989/01/27 2,580 2,620 2,580 2,620 425,000
1989/01/26 2,610 2,620 2,560 2,620 568,000
1989/01/25 2,590 2,620 2,570 2,600 535,000
1989/01/24 2,640 2,650 2,580 2,630 627,000
1989/01/23 2,540 2,600 2,540 2,600 338,000
1989/01/20 2,570 2,610 2,550 2,580 562,000
1989/01/19 2,680 2,680 2,640 2,650 845,000
1989/01/18 2,660 2,700 2,660 2,680 1,157,000
1989/01/17 2,710 2,710 2,660 2,700 726,000
1989/01/13 2,680 2,720 2,660 2,700 3,089,999
1989/01/12 2,630 2,670 2,630 2,660 1,633,000
1989/01/11 2,640 2,670 2,630 2,660 4,309,999
1989/01/10 2,510 2,610 2,500 2,600 3,446,999
1989/01/09 2,430 2,480 2,410 2,480 702,000
1989/01/06 2,430 2,430 2,400 2,420 368,000
1989/01/05 2,460 2,460 2,410 2,450 815,000
1989/01/04 2,400 2,450 2,400 2,440 121,000

このページの先頭へ