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
1992/12/30 897 897 890 890 320,000
1992/12/29 890 894 890 891 530,000
1992/12/28 899 900 893 900 379,000
1992/12/25 912 912 901 903 294,000
1992/12/24 900 910 900 910 589,000
1992/12/22 900 905 895 905 378,000
1992/12/21 900 909 895 905 989,000
1992/12/18 890 900 885 898 1,394,000
1992/12/17 886 890 880 887 753,000
1992/12/16 875 887 875 887 507,000
1992/12/15 877 877 862 875 373,000
1992/12/14 874 878 861 867 265,000
1992/12/11 879 885 871 874 659,000
1992/12/10 861 890 861 890 1,103,000
1992/12/09 840 855 840 855 172,000
1992/12/08 836 845 835 837 375,000
1992/12/07 846 848 836 836 417,000
1992/12/04 855 860 849 856 640,000
1992/12/03 844 850 842 849 281,000
1992/12/02 841 845 835 844 275,000
1992/12/01 840 855 840 840 407,000
1992/11/30 845 850 836 850 451,000
1992/11/27 810 835 806 835 313,000
1992/11/26 830 840 810 810 372,000
1992/11/25 849 849 835 840 452,000
1992/11/24 829 839 829 839 568,000
1992/11/20 805 830 791 828 673,000
1992/11/19 828 828 810 810 1,137,000
1992/11/18 769 811 769 809 685,000
1992/11/17 775 775 760 770 415,000
1992/11/16 790 790 775 775 218,000
1992/11/13 790 790 775 790 193,000
1992/11/12 780 790 780 790 173,000
1992/11/11 783 800 780 790 420,000
1992/11/10 780 787 776 787 714,000
1992/11/09 802 802 781 781 426,000
1992/11/06 821 821 810 810 556,000
1992/11/05 826 842 824 830 495,000
1992/11/04 822 828 820 820 541,000
1992/11/02 840 841 825 831 558,000
1992/10/30 869 869 851 851 388,000
1992/10/29 875 875 863 872 107,000
1992/10/28 880 880 874 878 638,000
1992/10/27 875 879 870 874 245,000
1992/10/26 875 875 858 875 250,000
1992/10/23 878 878 861 865 317,000
1992/10/22 894 895 870 870 344,000
1992/10/21 868 890 868 890 276,000
1992/10/20 860 878 851 878 330,000
1992/10/19 890 890 858 866 301,000
1992/10/16 880 890 875 890 233,000
1992/10/15 885 889 868 870 365,000
1992/10/14 884 898 875 896 388,000
1992/10/13 849 874 849 868 194,000
1992/10/12 849 859 835 859 186,000
1992/10/09 850 859 838 859 504,000
1992/10/08 858 860 850 851 329,000
1992/10/07 860 871 856 863 805,000
1992/10/06 855 863 851 860 364,000
1992/10/05 870 870 861 869 350,000
1992/10/02 878 885 870 875 737,000
1992/10/01 882 885 871 885 598,000
1992/09/30 893 900 885 890 549,000
1992/09/29 921 921 892 896 352,000
1992/09/28 920 940 918 937 199,000
1992/09/25 939 950 929 950 647,000
1992/09/24 910 935 910 929 864,000
1992/09/22 891 920 887 910 1,494,000
1992/09/21 914 920 896 896 1,335,000
1992/09/18 911 927 889 920 1,535,000
1992/09/17 931 936 918 921 883,000
1992/09/16 960 960 940 953 926,000
1992/09/14 949 992 947 990 2,488,000
1992/09/11 985 995 951 951 1,624,000
1992/09/10 1,010 1,030 990 995 2,216,000
1992/09/09 981 1,000 961 1,000 1,851,000
1992/09/08 995 1,010 990 991 1,590,000
1992/09/07 1,040 1,050 1,000 1,000 4,054,000
1992/09/04 959 1,050 951 1,040 8,625,000
1992/09/03 890 951 886 949 2,241,000
1992/09/02 885 895 885 890 518,000
1992/09/01 925 925 871 895 729,000
1992/08/31 920 929 900 928 1,308,000
1992/08/28 855 932 849 932 2,305,000
1992/08/27 819 857 819 855 1,596,000
1992/08/26 810 845 810 810 419,000
1992/08/25 835 837 810 819 557,000
1992/08/24 839 859 820 857 1,964,000
1992/08/21 770 830 769 829 1,456,000
1992/08/20 677 750 675 735 979,000
1992/08/19 665 678 660 675 344,000
1992/08/18 700 700 660 661 98,000
1992/08/17 710 711 696 696 219,000
1992/08/14 700 710 691 710 491,000
1992/08/13 675 695 675 690 523,000
1992/08/12 670 680 661 680 776,000
1992/08/11 690 692 670 680 299,000
1992/08/10 687 694 685 692 505,000
1992/08/07 715 720 707 707 143,000
1992/08/06 723 738 717 730 593,000
1992/08/05 721 734 718 730 583,000
1992/08/04 722 731 713 731 290,000
1992/08/03 732 732 725 732 369,000
1992/07/31 734 735 720 732 181,000
1992/07/30 699 739 690 739 438,000
1992/07/29 720 721 681 689 554,000
1992/07/28 722 723 710 710 519,000
1992/07/27 749 766 725 726 566,000
1992/07/24 748 749 730 749 204,000
1992/07/23 730 749 730 749 511,000
1992/07/22 738 740 730 740 254,000
1992/07/21 734 758 734 745 295,000
1992/07/20 730 745 726 744 402,000
1992/07/17 752 754 735 744 844,000
1992/07/16 780 782 771 772 150,000
1992/07/15 780 790 776 785 322,000
1992/07/14 790 790 771 780 174,000
1992/07/13 782 800 780 790 247,000
1992/07/10 802 805 770 775 572,000
1992/07/09 778 807 778 799 366,000
1992/07/08 760 780 760 778 265,000
1992/07/07 770 779 757 770 158,000
1992/07/06 781 800 779 779 286,000
1992/07/03 790 825 780 824 418,000
1992/07/02 757 800 752 800 349,000
1992/07/01 726 752 721 752 394,000
1992/06/30 735 742 726 730 452,000
1992/06/29 759 759 725 741 171,000
1992/06/26 764 770 740 762 330,000
1992/06/25 740 770 730 768 374,000
1992/06/24 760 770 730 730 351,000
1992/06/23 740 754 736 750 384,000
1992/06/22 755 760 735 740 457,000
1992/06/19 741 776 741 755 739,000
1992/06/18 790 791 721 721 1,104,000
1992/06/17 835 835 800 810 697,000
1992/06/16 847 855 846 855 341,000
1992/06/15 853 854 846 846 401,000
1992/06/12 879 879 855 855 489,000
1992/06/11 869 870 860 860 207,000
1992/06/10 875 885 861 869 401,000
1992/06/09 880 888 880 885 426,000
1992/06/08 860 890 855 890 356,000
1992/06/05 860 860 855 860 237,000
1992/06/04 875 875 861 862 142,000
1992/06/03 889 889 876 885 292,000
1992/06/02 884 890 870 890 1,364,000
1992/06/01 885 890 865 884 286,000
1992/05/29 868 885 868 885 551,000
1992/05/28 849 865 842 865 375,000
1992/05/27 845 853 837 853 388,000
1992/05/26 855 862 845 855 320,000
1992/05/25 855 858 851 855 225,000
1992/05/22 885 885 862 862 391,000
1992/05/21 877 889 877 889 225,000
1992/05/20 900 900 880 895 798,000
1992/05/19 876 892 876 892 693,000
1992/05/18 876 880 870 875 452,000
1992/05/15 880 884 874 876 680,000
1992/05/14 890 895 881 885 700,000
1992/05/13 865 880 865 880 769,000
1992/05/12 869 870 855 863 853,000
1992/05/11 850 860 840 859 727,000
1992/05/08 808 845 808 840 1,566,000
1992/05/07 780 810 775 810 1,147,000
1992/05/06 766 779 760 777 680,000
1992/05/01 760 765 760 765 341,000
1992/04/30 780 780 760 770 452,000
1992/04/28 790 790 781 782 410,000
1992/04/27 776 780 770 780 186,000
1992/04/24 783 783 775 776 454,000
1992/04/23 771 778 765 773 649,000
1992/04/22 772 781 770 779 632,000
1992/04/21 771 795 770 791 428,000
1992/04/20 781 786 775 780 448,000
1992/04/17 790 795 785 791 522,000
1992/04/16 780 795 770 795 696,000
1992/04/15 769 780 761 770 371,000
1992/04/14 740 760 725 751 328,000
1992/04/13 780 784 740 740 559,000
1992/04/10 741 775 741 770 509,000
1992/04/09 700 736 700 701 616,000
1992/04/08 720 730 705 709 586,000
1992/04/07 750 750 731 732 382,000
1992/04/06 750 770 737 740 394,000
1992/04/03 730 740 705 730 869,000
1992/04/02 730 744 710 730 1,409,000
1992/04/01 762 770 740 740 615,000
1992/03/31 800 802 770 772 692,000
1992/03/30 775 799 775 799 300,000
1992/03/27 785 791 780 785 258,000
1992/03/26 796 799 780 785 619,000
1992/03/25 778 790 776 790 606,000
1992/03/24 799 799 775 778 478,000
1992/03/23 780 801 776 800 1,209,000
1992/03/19 740 775 722 770 1,669,000
1992/03/18 731 731 720 730 1,129,000
1992/03/17 745 750 735 735 833,000
1992/03/16 764 764 745 750 752,000
1992/03/13 736 768 735 760 1,755,000
1992/03/12 735 749 732 746 2,180,000
1992/03/11 800 800 775 775 1,331,000
1992/03/10 836 842 834 840 365,000
1992/03/09 840 845 832 845 755,000
1992/03/06 860 865 840 840 823,000
1992/03/05 870 875 841 860 1,335,000
1992/03/04 881 890 870 875 474,000
1992/03/03 915 915 900 900 700,000
1992/03/02 920 920 910 910 392,000
1992/02/28 935 938 912 920 869,000
1992/02/27 950 959 930 930 906,000
1992/02/26 970 970 951 951 518,000
1992/02/25 970 981 970 970 692,000
1992/02/24 1,000 1,000 995 998 263,000
1992/02/21 992 998 990 998 392,000
1992/02/20 985 995 980 981 622,000
1992/02/19 990 997 985 985 407,000
1992/02/18 1,000 1,000 988 999 456,000
1992/02/17 980 990 972 990 361,000
1992/02/14 1,020 1,030 990 990 589,000
1992/02/13 1,030 1,040 1,020 1,040 1,519,000
1992/02/12 1,040 1,040 1,020 1,030 683,000
1992/02/10 1,060 1,060 1,040 1,040 474,000
1992/02/07 1,090 1,110 1,060 1,060 814,000
1992/02/06 1,060 1,080 1,060 1,080 334,000
1992/02/05 1,060 1,060 1,050 1,060 503,000
1992/02/04 1,060 1,070 1,050 1,050 392,000
1992/02/03 1,080 1,080 1,060 1,070 575,000
1992/01/31 1,040 1,080 1,030 1,070 1,720,000
1992/01/30 1,040 1,040 1,020 1,040 673,000
1992/01/29 1,050 1,050 1,030 1,040 615,000
1992/01/28 1,040 1,040 1,030 1,030 369,000
1992/01/27 1,060 1,060 1,030 1,040 461,000
1992/01/24 1,120 1,120 1,080 1,080 543,000
1992/01/23 1,100 1,120 1,070 1,110 568,000
1992/01/22 1,060 1,080 1,050 1,080 461,000
1992/01/21 1,080 1,080 1,050 1,050 518,000
1992/01/20 1,070 1,080 1,050 1,070 660,000
1992/01/17 1,090 1,100 1,070 1,070 258,000
1992/01/16 1,110 1,120 1,090 1,110 351,000
1992/01/14 1,080 1,110 1,080 1,090 138,000
1992/01/13 1,090 1,100 1,070 1,100 239,000
1992/01/10 1,130 1,130 1,080 1,110 401,000
1992/01/09 1,170 1,180 1,130 1,180 251,000
1992/01/08 1,220 1,220 1,180 1,190 361,000
1992/01/07 1,220 1,220 1,210 1,220 654,000
1992/01/06 1,210 1,220 1,200 1,210 459,000

このページの先頭へ