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
2013/12/30 1,060 1,064 1,047 1,050 14,016,000
2013/12/27 1,060 1,060 1,041 1,055 16,049,000
2013/12/26 1,010 1,065 1,009 1,056 25,775,000
2013/12/25 986 1,002 986 1,001 14,292,000
2013/12/24 996 1,007 990 992 18,217,000
2013/12/20 987 992 978 992 11,726,000
2013/12/19 999 1,000 982 988 18,314,000
2013/12/18 969 980 964 974 17,162,000
2013/12/17 997 997 973 974 16,010,000
2013/12/16 989 992 982 988 11,273,000
2013/12/13 995 1,003 988 992 23,040,000
2013/12/12 975 988 974 980 10,434,000
2013/12/11 990 993 981 989 9,872,000
2013/12/10 991 992 976 989 10,710,000
2013/12/09 999 1,000 983 990 10,158,000
2013/12/06 952 973 952 971 10,636,000
2013/12/05 965 975 955 957 12,913,000
2013/12/04 986 988 963 967 15,921,000
2013/12/03 991 1,002 991 995 10,223,000
2013/12/02 995 1,002 988 992 8,982,000
2013/11/29 1,006 1,008 989 995 14,113,000
2013/11/28 1,017 1,017 1,003 1,010 7,464,000
2013/11/27 1,004 1,010 999 1,002 9,756,000
2013/11/26 1,007 1,015 998 1,009 11,627,000
2013/11/25 1,039 1,040 1,014 1,024 18,872,000
2013/11/22 1,028 1,040 1,006 1,022 31,051,000
2013/11/21 987 1,006 983 1,002 21,317,000
2013/11/20 997 999 978 983 9,708,000
2013/11/19 992 1,005 984 988 15,114,000
2013/11/18 1,017 1,025 990 993 33,286,000
2013/11/15 980 1,004 973 994 39,996,000
2013/11/14 938 967 933 954 25,502,000
2013/11/13 925 938 923 928 9,661,000
2013/11/12 907 930 907 929 13,807,000
2013/11/11 913 918 903 911 9,211,000
2013/11/08 889 897 889 894 9,407,000
2013/11/07 916 917 896 897 9,301,000
2013/11/06 901 922 898 917 14,800,000
2013/11/05 883 906 882 903 17,080,000
2013/11/01 896 898 873 874 10,600,000
2013/10/31 903 909 892 892 12,320,000
2013/10/30 890 909 887 908 18,534,000
2013/10/29 880 889 874 875 8,181,000
2013/10/28 883 886 878 883 6,470,000
2013/10/25 890 891 873 876 19,532,000
2013/10/24 876 893 869 889 20,240,000
2013/10/23 888 891 879 881 27,060,000
2013/10/22 884 888 880 881 7,338,000
2013/10/21 878 885 866 883 6,051,000
2013/10/18 883 885 874 876 5,033,000
2013/10/17 892 896 876 882 7,618,000
2013/10/16 877 884 875 880 7,234,000
2013/10/15 887 889 874 879 9,772,000
2013/10/11 878 887 876 883 18,360,000
2013/10/10 858 863 847 861 12,950,000
2013/10/09 829 863 826 862 10,661,000
2013/10/08 827 843 816 837 15,194,000
2013/10/07 857 864 824 825 10,196,000
2013/10/04 848 858 835 850 11,105,000
2013/10/03 865 868 856 860 7,283,000
2013/10/02 881 890 854 865 13,732,000
2013/10/01 883 890 878 881 9,075,000
2013/09/30 898 900 877 880 12,463,000
2013/09/27 915 927 908 911 9,259,000
2013/09/26 905 917 895 916 10,450,000
2013/09/25 918 922 915 918 12,986,000
2013/09/24 915 922 913 915 11,135,000
2013/09/20 940 942 925 929 11,633,000
2013/09/19 948 949 935 937 14,940,000
2013/09/18 915 934 908 929 11,960,000
2013/09/17 912 915 899 906 7,251,000
2013/09/13 901 913 895 903 13,507,000
2013/09/12 911 912 894 901 10,001,000
2013/09/11 944 945 912 916 14,033,000
2013/09/10 896 930 892 927 21,368,000
2013/09/09 896 897 873 884 15,281,000
2013/09/06 866 871 846 851 10,773,000
2013/09/05 875 876 858 868 10,601,000
2013/09/04 847 869 840 867 12,132,000
2013/09/03 825 851 822 850 13,586,000
2013/09/02 795 813 792 811 8,462,000
2013/08/30 809 814 791 796 10,528,000
2013/08/29 802 809 798 802 9,976,000
2013/08/28 780 801 778 796 14,840,000
2013/08/27 804 807 795 800 13,045,000
2013/08/26 823 830 809 812 9,355,000
2013/08/23 812 828 810 822 14,255,000
2013/08/22 789 805 786 800 9,471,000
2013/08/21 789 800 778 794 12,197,000
2013/08/20 799 812 785 785 14,134,000
2013/08/19 801 808 794 805 7,875,000
2013/08/16 784 809 783 806 11,716,000
2013/08/15 818 821 800 803 16,279,000
2013/08/14 824 837 813 834 14,959,000
2013/08/13 817 829 793 810 15,170,000
2013/08/12 810 810 785 804 22,098,000
2013/08/09 840 856 820 823 14,087,000
2013/08/08 833 849 825 834 16,743,000
2013/08/07 857 866 841 841 10,894,000
2013/08/06 875 881 852 877 9,203,000
2013/08/05 882 886 874 877 8,203,000
2013/08/02 867 887 867 887 14,476,000
2013/08/01 842 854 837 850 11,130,000
2013/07/31 844 851 836 836 17,696,000
2013/07/30 800 852 800 839 17,815,000
2013/07/29 821 831 805 812 21,558,000
2013/07/26 870 879 828 848 21,949,000
2013/07/25 913 913 888 890 11,579,000
2013/07/24 915 916 905 913 9,306,000
2013/07/23 903 917 901 915 9,385,000
2013/07/22 916 917 900 909 9,503,000
2013/07/19 912 915 882 908 19,843,000
2013/07/18 904 923 896 905 18,450,000
2013/07/17 901 909 895 901 12,066,000
2013/07/16 919 923 905 910 9,946,000
2013/07/12 912 914 905 908 10,149,000
2013/07/11 888 911 888 910 11,263,000
2013/07/10 908 916 887 900 13,837,000
2013/07/09 910 913 892 910 17,689,000
2013/07/08 933 934 885 889 18,815,000
2013/07/05 915 928 908 922 14,260,000
2013/07/04 893 914 887 906 18,201,000
2013/07/03 899 905 881 903 17,511,000
2013/07/02 886 900 884 900 22,690,000
2013/07/01 838 878 835 876 22,226,000
2013/06/28 802 835 795 833 23,461,000
2013/06/27 780 794 717 787 35,251,000
2013/06/26 805 812 771 774 14,658,000
2013/06/25 811 816 776 790 18,113,000
2013/06/24 816 840 801 807 18,642,000
2013/06/21 766 808 753 801 23,665,000
2013/06/20 814 824 802 802 10,568,000
2013/06/19 830 831 809 823 15,521,000
2013/06/18 799 819 797 809 17,284,000
2013/06/17 770 802 765 792 18,327,000
2013/06/14 839 843 780 781 33,150,000
2013/06/13 824 828 793 794 26,532,000
2013/06/12 848 858 805 854 20,197,000
2013/06/11 854 873 838 858 22,998,000
2013/06/10 850 854 835 854 19,340,000
2013/06/07 783 823 770 801 31,952,000
2013/06/06 768 826 765 798 33,824,000
2013/06/05 840 849 785 790 29,999,000
2013/06/04 770 863 768 855 55,906,000
2013/06/03 813 820 748 764 45,577,000
2013/05/31 876 890 846 858 25,033,000
2013/05/30 871 888 859 865 18,721,000
2013/05/29 927 934 898 898 18,737,000
2013/05/28 864 910 861 901 21,763,000
2013/05/27 864 903 859 875 24,958,000
2013/05/24 937 945 852 909 36,782,000
2013/05/23 981 986 875 875 48,477,000
2013/05/22 996 1,000 983 991 22,956,000
2013/05/21 995 1,002 986 996 11,139,000
2013/05/20 1,025 1,025 1,002 1,005 15,754,000
2013/05/17 970 1,007 968 1,000 23,197,000
2013/05/16 999 1,004 953 989 22,916,000
2013/05/15 1,020 1,033 993 1,002 25,832,000
2013/05/14 1,000 1,001 982 995 20,413,000
2013/05/13 980 1,019 975 1,002 42,017,000
2013/05/10 893 933 883 925 39,267,000
2013/05/09 877 893 866 869 27,853,000
2013/05/08 867 875 864 873 19,205,000
2013/05/07 870 872 856 863 23,139,000
2013/05/02 865 881 842 849 30,434,000
2013/05/01 850 876 840 869 23,895,000
2013/04/30 846 869 840 863 34,890,000
2013/04/26 831 834 821 822 18,095,000
2013/04/25 835 838 822 831 17,356,000
2013/04/24 843 849 822 835 18,344,000
2013/04/23 840 843 826 828 17,204,000
2013/04/22 850 856 839 846 17,432,000
2013/04/19 840 853 818 825 28,966,000
2013/04/18 810 861 807 837 47,911,000
2013/04/17 793 822 785 816 37,274,000
2013/04/16 754 787 752 778 29,518,000
2013/04/15 782 799 777 784 15,695,000
2013/04/12 798 802 784 799 34,418,000
2013/04/11 794 808 786 807 41,237,000
2013/04/10 755 787 753 769 27,498,000
2013/04/09 780 780 755 758 36,464,000
2013/04/08 730 752 710 750 39,424,000
2013/04/05 715 718 693 699 54,671,000
2013/04/04 626 664 606 660 25,874,000
2013/04/03 629 638 622 634 11,787,000
2013/04/02 600 636 600 624 22,500,000
2013/04/01 646 650 618 619 17,421,000
2013/03/29 657 660 643 656 14,489,000
2013/03/28 671 672 650 662 12,777,000
2013/03/27 665 676 663 672 12,569,000
2013/03/26 670 678 661 662 17,709,000
2013/03/25 678 682 659 670 15,110,000
2013/03/22 682 686 670 671 22,088,000
2013/03/21 676 692 676 691 29,744,000
2013/03/19 653 667 650 663 15,358,000
2013/03/18 645 653 641 641 11,671,000
2013/03/15 662 663 654 655 18,041,000
2013/03/14 658 661 648 660 15,781,000
2013/03/13 651 661 641 650 19,192,000
2013/03/12 687 688 650 651 24,617,000
2013/03/11 645 680 641 672 38,167,000
2013/03/08 630 637 628 633 37,103,000
2013/03/07 607 636 607 628 38,766,000
2013/03/06 611 612 599 602 17,419,000
2013/03/05 616 616 592 594 21,963,000
2013/03/04 600 624 595 606 30,592,000
2013/03/01 575 591 574 590 21,826,000
2013/02/28 575 577 570 573 21,072,000
2013/02/27 575 578 563 563 15,949,000
2013/02/26 561 584 561 569 34,518,000
2013/02/25 567 575 564 571 23,061,000
2013/02/22 528 553 526 551 23,959,000
2013/02/21 544 548 535 540 16,444,000
2013/02/20 551 559 546 551 10,074,000
2013/02/19 546 551 543 549 11,255,000
2013/02/18 550 551 544 548 11,020,000
2013/02/15 542 546 522 537 18,242,000
2013/02/14 553 558 548 550 17,982,000
2013/02/13 570 571 545 553 15,333,000
2013/02/12 563 576 562 569 32,298,000
2013/02/08 557 560 545 547 23,173,000
2013/02/07 558 563 554 559 20,474,000
2013/02/06 565 566 556 558 17,153,000
2013/02/05 550 561 545 545 26,281,000
2013/02/04 545 565 541 561 25,291,000
2013/02/01 544 548 532 539 35,819,000
2013/01/31 508 533 504 531 33,091,000
2013/01/30 499 507 494 507 24,183,000
2013/01/29 487 502 486 496 22,940,000
2013/01/28 483 496 475 487 41,137,000
2013/01/25 469 481 468 477 28,850,000
2013/01/24 435 461 435 458 20,386,000
2013/01/23 446 449 435 436 14,714,000
2013/01/22 453 471 449 455 22,111,000
2013/01/21 457 457 448 451 10,423,000
2013/01/18 468 468 454 458 17,761,000
2013/01/17 455 458 434 448 21,508,000
2013/01/16 463 468 448 450 16,804,000
2013/01/15 470 476 466 470 14,851,000
2013/01/11 473 475 458 464 18,296,000
2013/01/10 477 478 462 465 16,699,000
2013/01/09 448 474 448 467 24,050,000
2013/01/08 470 473 454 459 20,657,000
2013/01/07 497 497 477 479 15,602,000
2013/01/04 497 497 488 495 18,460,000

このページの先頭へ