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
1997/12/30 449 453 445 450 1,633,000
1997/12/29 430 442 430 439 1,611,000
1997/12/26 440 441 424 436 3,297,000
1997/12/25 419 445 417 436 3,060,000
1997/12/24 395 420 395 409 5,110,000
1997/12/22 434 435 406 420 7,848,000
1997/12/19 445 459 445 449 7,211,000
1997/12/18 484 493 480 485 7,745,000
1997/12/17 460 485 452 482 11,784,000
1997/12/16 440 463 436 456 5,589,000
1997/12/15 430 434 425 430 3,402,000
1997/12/12 431 443 431 436 6,454,000
1997/12/11 439 445 435 436 5,528,000
1997/12/10 456 459 445 454 7,379,000
1997/12/09 465 471 450 451 14,172,000
1997/12/08 416 425 403 405 7,038,000
1997/12/05 405 427 395 411 20,512,000
1997/12/04 432 434 392 410 18,726,000
1997/12/03 465 472 441 442 9,379,000
1997/12/02 495 510 481 484 12,673,000
1997/12/01 455 510 455 485 17,714,000
1997/11/28 450 479 436 445 27,969,000
1997/11/27 461 492 390 431 28,399,000
1997/11/26 545 547 466 466 8,361,000
1997/11/25 560 570 556 566 2,408,000
1997/11/21 620 629 608 620 2,514,000
1997/11/20 601 626 601 615 1,921,000
1997/11/19 595 606 582 597 1,926,000
1997/11/18 617 627 611 625 2,349,000
1997/11/17 577 630 577 630 2,494,000
1997/11/14 605 605 570 575 1,341,000
1997/11/13 581 615 581 595 2,821,000
1997/11/12 635 640 612 620 2,115,000
1997/11/11 646 652 639 652 1,567,000
1997/11/10 636 645 630 645 1,627,000
1997/11/07 664 664 634 655 2,425,000
1997/11/06 690 705 666 673 2,653,000
1997/11/05 720 720 699 709 1,281,000
1997/11/04 728 728 700 722 1,833,000
1997/10/31 700 729 699 728 1,571,000
1997/10/30 730 730 700 718 1,935,000
1997/10/29 730 755 724 747 2,093,000
1997/10/28 683 690 680 682 2,744,000
1997/10/27 710 717 703 703 800,000
1997/10/24 720 724 705 720 2,155,000
1997/10/23 750 750 736 740 894,000
1997/10/22 758 758 743 750 1,159,000
1997/10/21 741 741 734 740 575,000
1997/10/20 741 742 736 741 583,000
1997/10/17 735 744 733 740 1,168,000
1997/10/16 735 745 735 738 1,426,000
1997/10/15 736 736 725 729 1,465,000
1997/10/14 726 740 724 736 2,302,000
1997/10/13 742 742 725 726 1,568,000
1997/10/09 733 740 725 740 872,000
1997/10/08 744 748 720 734 1,549,000
1997/10/07 800 800 766 767 1,340,000
1997/10/06 780 800 780 787 1,898,000
1997/10/03 765 790 761 780 4,151,000
1997/10/02 760 770 751 768 2,334,000
1997/10/01 738 753 731 753 1,727,000
1997/09/30 740 742 733 740 1,685,000
1997/09/29 705 720 700 720 1,109,000
1997/09/26 715 720 705 705 1,276,000
1997/09/25 714 715 700 715 1,644,000
1997/09/24 732 735 710 718 1,915,000
1997/09/22 720 758 710 720 6,002,000
1997/09/19 700 722 693 720 6,165,000
1997/09/18 687 715 684 710 4,272,000
1997/09/17 690 713 675 687 2,663,000
1997/09/16 669 686 662 680 3,298,000
1997/09/12 660 670 656 663 4,472,000
1997/09/11 690 697 686 690 3,310,000
1997/09/10 709 709 698 700 2,421,000
1997/09/09 710 718 706 710 1,430,000
1997/09/08 729 730 706 710 2,560,000
1997/09/05 760 760 732 735 1,051,000
1997/09/04 770 771 750 754 1,035,000
1997/09/03 780 784 777 782 2,233,000
1997/09/02 756 777 756 777 1,332,000
1997/09/01 761 776 749 756 1,558,000
1997/08/29 750 760 730 760 2,395,000
1997/08/28 743 770 741 760 1,750,000
1997/08/27 740 750 736 743 2,284,000
1997/08/26 730 740 720 740 2,688,000
1997/08/25 750 750 735 736 2,178,000
1997/08/22 762 766 750 754 2,250,000
1997/08/21 764 770 761 767 1,413,000
1997/08/20 765 770 761 761 881,000
1997/08/19 789 797 764 775 1,170,000
1997/08/18 764 793 760 792 1,103,000
1997/08/15 763 768 760 764 1,378,000
1997/08/14 755 766 751 754 1,321,000
1997/08/13 770 771 752 760 1,116,000
1997/08/12 775 784 770 776 819,000
1997/08/11 760 780 752 755 1,143,000
1997/08/08 743 785 743 785 1,524,000
1997/08/07 787 788 750 760 1,579,000
1997/08/06 790 792 776 788 1,287,000
1997/08/05 795 798 780 790 1,240,000
1997/08/04 810 810 796 798 795,000
1997/08/01 803 821 802 813 2,591,000
1997/07/31 815 820 796 813 2,975,000
1997/07/30 835 836 821 825 2,344,000
1997/07/29 853 872 853 865 1,672,000
1997/07/28 845 845 841 843 1,000,000
1997/07/25 855 855 843 844 1,981,000
1997/07/24 870 872 855 855 2,001,000
1997/07/23 870 875 860 862 1,260,000
1997/07/22 890 890 860 866 1,436,000
1997/07/18 905 905 895 899 1,537,000
1997/07/17 897 908 892 905 3,378,000
1997/07/16 888 890 881 887 1,249,000
1997/07/15 882 892 877 888 2,281,000
1997/07/14 877 882 871 876 1,010,000
1997/07/11 863 868 859 867 1,199,000
1997/07/10 860 860 851 859 1,146,000
1997/07/09 878 878 850 859 1,230,000
1997/07/08 875 885 874 878 933,000
1997/07/07 890 890 870 874 1,512,000
1997/07/04 896 897 886 890 983,000
1997/07/03 895 900 895 898 1,186,000
1997/07/02 900 901 887 893 1,914,000
1997/07/01 910 914 897 903 2,691,000
1997/06/30 948 949 892 904 4,864,000
1997/06/27 955 961 942 949 5,563,000
1997/06/26 945 988 944 952 9,906,000
1997/06/25 893 920 892 920 3,274,000
1997/06/24 899 899 885 890 1,420,000
1997/06/23 897 903 891 903 2,328,000
1997/06/20 895 895 885 895 1,392,000
1997/06/19 890 894 885 889 1,142,000
1997/06/18 900 900 886 890 1,362,000
1997/06/17 910 914 906 906 1,368,000
1997/06/16 911 911 907 910 1,570,000
1997/06/13 913 914 901 901 3,132,000
1997/06/12 900 905 893 903 2,609,000
1997/06/11 905 905 893 897 1,807,000
1997/06/10 890 902 890 895 1,703,000
1997/06/09 889 889 883 888 834,000
1997/06/06 893 893 883 889 1,088,000
1997/06/05 900 900 888 894 1,145,000
1997/06/04 910 914 901 901 2,756,000
1997/06/03 900 927 893 900 4,515,000
1997/06/02 860 893 860 883 2,633,000
1997/05/30 860 862 854 857 1,382,000
1997/05/29 865 865 851 857 812,000
1997/05/28 852 860 846 860 477,000
1997/05/27 864 864 849 852 791,000
1997/05/26 855 864 850 855 886,000
1997/05/23 834 850 834 850 1,529,000
1997/05/22 826 834 822 828 803,000
1997/05/21 841 844 822 830 1,226,000
1997/05/20 850 853 841 844 1,566,000
1997/05/19 872 872 842 850 1,756,000
1997/05/16 867 877 861 865 1,332,000
1997/05/15 878 882 850 866 2,500,000
1997/05/14 889 889 869 882 1,280,000
1997/05/13 891 914 883 896 3,139,000
1997/05/12 860 873 854 871 1,541,000
1997/05/09 876 876 856 859 1,421,000
1997/05/08 890 892 873 876 1,833,000
1997/05/07 880 904 878 900 5,964,000
1997/05/06 874 885 868 880 2,986,000
1997/05/02 820 834 817 834 1,788,000
1997/05/01 846 853 823 823 2,787,000
1997/04/30 825 845 825 845 2,374,000
1997/04/28 835 837 798 818 1,632,000
1997/04/25 857 865 845 845 2,036,000
1997/04/24 872 880 850 867 2,791,000
1997/04/23 865 885 858 882 5,589,000
1997/04/22 824 882 823 845 5,444,000
1997/04/21 795 823 788 808 2,752,000
1997/04/18 784 799 778 785 3,835,000
1997/04/17 749 775 748 775 3,958,000
1997/04/16 726 734 716 729 3,370,000
1997/04/15 714 719 710 716 1,357,000
1997/04/14 714 726 709 714 1,893,000
1997/04/11 715 723 702 719 3,533,000
1997/04/10 730 735 716 724 5,713,000
1997/04/09 745 750 711 715 2,705,000
1997/04/08 774 774 730 745 4,023,000
1997/04/07 830 830 775 780 2,947,000
1997/04/04 860 861 812 830 3,343,000
1997/04/03 880 887 870 870 1,645,000
1997/04/02 886 887 880 887 861,000
1997/04/01 890 890 877 881 1,212,000
1997/03/31 887 899 883 892 536,000
1997/03/28 892 892 881 887 1,069,000
1997/03/27 908 912 901 907 1,732,000
1997/03/26 891 917 891 908 611,000
1997/03/25 900 921 900 921 1,182,000
1997/03/24 920 924 901 901 1,872,000
1997/03/21 910 915 906 910 1,213,000
1997/03/19 905 909 898 909 1,348,000
1997/03/18 887 905 887 898 1,806,000
1997/03/17 899 899 873 877 1,967,000
1997/03/14 880 911 879 909 2,966,000
1997/03/13 940 940 880 900 3,373,000
1997/03/12 952 953 936 946 1,292,000
1997/03/11 953 965 942 942 1,166,000
1997/03/10 950 970 946 962 2,323,000
1997/03/07 925 942 922 942 1,537,000
1997/03/06 985 988 940 945 1,367,000
1997/03/05 995 995 975 975 1,407,000
1997/03/04 940 990 940 975 2,108,000
1997/03/03 950 950 919 923 1,190,000
1997/02/28 973 973 933 948 1,371,000
1997/02/27 985 986 979 983 908,000
1997/02/26 999 1,000 990 990 1,184,000
1997/02/25 1,010 1,010 990 996 2,377,000
1997/02/24 1,020 1,030 1,010 1,020 2,211,000
1997/02/21 1,010 1,030 1,000 1,020 3,740,000
1997/02/20 970 1,010 970 1,000 3,543,000
1997/02/19 951 967 950 967 1,699,000
1997/02/18 950 975 945 951 1,850,000
1997/02/17 929 950 929 950 1,890,000
1997/02/14 913 932 913 929 1,899,000
1997/02/13 902 913 901 901 2,010,000
1997/02/12 898 901 894 895 1,406,000
1997/02/10 895 901 891 891 1,804,000
1997/02/07 909 912 890 892 2,725,000
1997/02/06 912 915 906 909 1,357,000
1997/02/05 932 933 900 911 2,694,000
1997/02/04 939 948 934 938 1,817,000
1997/02/03 941 951 939 939 1,412,000
1997/01/31 940 944 938 941 1,505,000
1997/01/30 946 947 937 940 1,269,000
1997/01/29 940 946 930 946 1,810,000
1997/01/28 925 945 922 940 3,116,000
1997/01/27 942 950 921 921 1,708,000
1997/01/24 972 973 952 952 1,851,000
1997/01/23 978 983 970 974 1,254,000
1997/01/22 983 1,000 983 997 1,523,000
1997/01/21 973 988 972 974 1,143,000
1997/01/20 1,020 1,020 973 973 1,786,000
1997/01/17 1,000 1,030 998 1,020 2,499,000
1997/01/16 1,000 1,010 996 998 2,303,000
1997/01/14 975 994 963 994 2,087,000
1997/01/13 940 998 940 995 3,185,000
1997/01/10 939 947 903 937 3,968,000
1997/01/09 929 937 923 929 2,345,000
1997/01/08 954 954 923 929 3,187,000
1997/01/07 1,010 1,020 955 955 3,726,000
1997/01/06 1,020 1,030 1,010 1,030 1,328,000

このページの先頭へ