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
2015/12/30 746 754 745 745 5,286,000
2015/12/29 742 746 737 744 4,847,000
2015/12/28 738 746 731 743 5,391,000
2015/12/25 737 741 727 731 10,003,000
2015/12/24 738 750 737 740 10,533,000
2015/12/22 748 748 739 743 7,795,000
2015/12/21 741 750 738 749 12,821,000
2015/12/18 775 793 752 752 14,048,000
2015/12/17 785 787 773 775 8,821,000
2015/12/16 757 779 752 765 12,789,000
2015/12/15 750 751 742 745 12,587,000
2015/12/14 750 752 741 750 9,918,000
2015/12/11 749 768 749 765 11,415,000
2015/12/10 763 766 759 764 9,497,000
2015/12/09 770 776 762 773 8,708,000
2015/12/08 788 788 775 776 8,892,000
2015/12/07 792 794 785 785 6,506,000
2015/12/04 783 786 772 782 12,539,000
2015/12/03 797 798 789 795 9,374,000
2015/12/02 799 805 798 798 8,111,000
2015/12/01 795 805 794 800 9,215,000
2015/11/30 806 807 793 796 11,389,000
2015/11/27 814 814 808 810 7,916,000
2015/11/26 814 814 809 811 11,267,000
2015/11/25 825 827 810 814 17,191,000
2015/11/24 835 836 825 831 10,308,000
2015/11/20 850 852 836 844 10,591,000
2015/11/19 862 870 852 854 8,004,000
2015/11/18 863 864 852 855 4,054,000
2015/11/17 859 868 854 855 6,365,000
2015/11/16 838 859 834 850 5,091,000
2015/11/13 856 860 846 857 6,453,000
2015/11/12 866 870 862 866 3,303,000
2015/11/11 870 870 862 867 3,990,000
2015/11/10 862 873 860 870 4,989,000
2015/11/09 868 874 864 869 8,888,000
2015/11/06 860 863 854 858 4,604,000
2015/11/05 836 859 836 855 11,490,000
2015/11/04 832 841 826 833 8,572,000
2015/11/02 825 827 816 824 7,253,000
2015/10/30 836 839 820 832 10,513,000
2015/10/29 849 851 818 840 16,379,000
2015/10/28 856 864 850 864 4,644,000
2015/10/27 865 869 854 856 4,416,000
2015/10/26 875 875 864 864 6,015,000
2015/10/23 865 874 855 857 10,026,000
2015/10/22 838 842 834 838 5,759,000
2015/10/21 827 848 827 845 7,366,000
2015/10/20 835 835 827 831 4,152,000
2015/10/19 835 838 824 827 4,644,000
2015/10/16 834 842 830 835 6,020,000
2015/10/15 811 831 807 826 4,928,000
2015/10/14 826 828 806 815 7,365,000
2015/10/13 840 845 830 833 5,554,000
2015/10/09 836 845 831 839 8,979,000
2015/10/08 826 843 826 831 7,935,000
2015/10/07 805 830 805 826 9,583,000
2015/10/06 816 818 804 806 6,733,000
2015/10/05 795 805 788 801 6,287,000
2015/10/02 782 794 773 792 6,101,000
2015/10/01 773 802 761 793 10,880,000
2015/09/30 756 779 756 770 10,642,000
2015/09/29 763 765 735 744 16,492,000
2015/09/28 788 796 774 777 9,003,000
2015/09/25 787 805 781 798 16,709,000
2015/09/24 796 799 777 782 12,541,000
2015/09/18 818 827 802 808 9,432,000
2015/09/17 811 822 809 821 5,911,000
2015/09/16 813 813 801 806 5,283,000
2015/09/15 813 822 803 803 7,959,000
2015/09/14 822 822 810 812 5,329,000
2015/09/11 824 834 820 827 11,257,000
2015/09/10 805 821 801 818 7,041,000
2015/09/09 799 825 792 823 11,596,000
2015/09/08 772 779 767 769 8,585,000
2015/09/07 780 784 762 777 10,519,000
2015/09/04 802 804 775 785 10,429,000
2015/09/03 815 827 799 799 6,838,000
2015/09/02 799 821 797 804 7,539,000
2015/09/01 835 836 814 816 9,096,000
2015/08/31 847 850 836 842 6,759,000
2015/08/28 845 862 845 850 9,233,000
2015/08/27 836 844 826 827 9,904,000
2015/08/26 797 827 787 821 12,364,000
2015/08/25 800 842 779 796 16,837,000
2015/08/24 846 854 823 830 17,405,000
2015/08/21 864 872 861 870 15,991,000
2015/08/20 904 904 889 891 8,274,000
2015/08/19 909 914 903 904 6,113,000
2015/08/18 913 917 910 911 3,880,000
2015/08/17 916 918 908 912 3,904,000
2015/08/14 915 917 905 909 5,635,000
2015/08/13 923 924 915 919 7,504,000
2015/08/12 930 933 908 918 12,960,000
2015/08/11 941 947 929 938 7,304,000
2015/08/10 934 938 925 938 5,766,000
2015/08/07 923 936 915 936 9,290,000
2015/08/06 941 944 930 932 6,826,000
2015/08/05 930 940 927 934 6,073,000
2015/08/04 940 943 931 935 6,155,000
2015/08/03 963 963 918 945 13,427,000
2015/07/31 963 973 956 964 9,116,000
2015/07/30 946 977 938 965 20,033,000
2015/07/29 921 922 910 910 5,282,000
2015/07/28 909 918 901 909 6,492,000
2015/07/27 917 924 906 918 6,018,000
2015/07/24 926 938 924 929 4,264,000
2015/07/23 936 948 925 932 5,914,000
2015/07/22 927 933 925 929 4,476,000
2015/07/21 942 948 933 939 5,635,000
2015/07/17 935 943 930 936 5,081,000
2015/07/16 932 932 916 931 7,795,000
2015/07/15 942 945 926 930 6,473,000
2015/07/14 924 942 923 934 10,493,000
2015/07/13 898 913 895 909 8,790,000
2015/07/10 885 898 875 886 9,048,000
2015/07/09 863 890 848 889 13,577,000
2015/07/08 906 908 883 884 11,248,000
2015/07/07 928 928 907 909 8,302,000
2015/07/06 916 921 903 913 11,437,000
2015/07/03 930 938 929 933 9,914,000
2015/07/02 952 953 925 927 10,647,000
2015/07/01 924 942 917 938 10,147,000
2015/06/30 926 931 912 917 13,618,000
2015/06/29 931 943 928 931 9,753,000
2015/06/26 963 968 952 965 4,704,000
2015/06/25 964 969 956 962 5,514,000
2015/06/24 966 981 964 966 12,255,000
2015/06/23 939 960 939 952 10,523,000
2015/06/22 918 935 918 934 5,848,000
2015/06/19 926 929 922 928 5,153,000
2015/06/18 926 930 912 915 6,944,000
2015/06/17 937 937 929 929 5,619,000
2015/06/16 939 940 931 932 3,956,000
2015/06/15 936 943 931 941 4,712,000
2015/06/12 953 955 945 947 8,119,000
2015/06/11 949 961 946 952 5,661,000
2015/06/10 940 951 937 937 11,236,000
2015/06/09 950 959 941 941 8,487,000
2015/06/08 966 968 953 959 9,191,000
2015/06/05 968 969 953 959 12,828,000
2015/06/04 968 982 965 979 8,397,000
2015/06/03 968 973 961 968 7,487,000
2015/06/02 995 996 969 972 10,503,000
2015/06/01 987 999 982 994 8,279,000
2015/05/29 984 991 979 987 8,933,000
2015/05/28 976 993 974 989 10,203,000
2015/05/27 970 975 965 973 9,460,000
2015/05/26 996 996 977 980 6,491,000
2015/05/25 993 999 990 993 4,898,000
2015/05/22 989 997 982 996 4,022,000
2015/05/21 1,000 1,003 988 989 8,346,000
2015/05/20 1,000 1,009 993 993 6,791,000
2015/05/19 994 995 987 992 8,415,000
2015/05/18 967 983 966 980 8,699,000
2015/05/15 965 975 959 967 7,140,000
2015/05/14 965 970 960 963 8,044,000
2015/05/13 975 980 967 975 5,665,000
2015/05/12 984 985 966 982 8,408,000
2015/05/11 991 998 978 979 6,711,000
2015/05/08 970 978 961 975 7,059,000
2015/05/07 970 988 967 969 11,096,000
2015/05/01 978 990 969 977 10,613,000
2015/04/30 1,000 1,006 986 1,000 17,443,000
2015/04/28 1,038 1,039 1,028 1,033 9,280,000
2015/04/27 1,030 1,037 1,026 1,034 8,146,000
2015/04/24 1,029 1,045 1,026 1,030 11,426,000
2015/04/23 1,030 1,049 1,016 1,030 23,388,000
2015/04/22 980 1,015 977 1,004 21,151,000
2015/04/21 966 976 959 975 7,947,000
2015/04/20 956 968 955 956 5,291,000
2015/04/17 971 978 965 965 7,647,000
2015/04/16 959 970 958 969 5,907,000
2015/04/15 966 971 955 958 7,067,000
2015/04/14 971 978 968 971 4,948,000
2015/04/13 968 979 967 977 6,838,000
2015/04/10 965 978 965 968 7,468,000
2015/04/09 971 975 963 965 7,447,000
2015/04/08 975 979 967 972 6,113,000
2015/04/07 964 973 962 967 8,021,000
2015/04/06 942 953 942 952 6,403,000
2015/04/03 949 985 943 961 19,854,000
2015/04/02 936 959 932 948 9,696,000
2015/04/01 942 949 929 938 12,951,000
2015/03/31 970 975 946 946 8,070,000
2015/03/30 951 960 940 956 6,508,000
2015/03/27 963 977 945 959 10,624,000
2015/03/26 990 990 974 977 13,706,000
2015/03/25 995 999 980 992 6,991,000
2015/03/24 990 999 981 990 9,628,000
2015/03/23 990 1,008 989 993 10,366,000
2015/03/20 981 988 966 988 12,840,000
2015/03/19 996 998 972 981 15,148,000
2015/03/18 974 993 964 990 20,554,000
2015/03/17 966 983 965 979 22,870,000
2015/03/16 950 962 950 952 8,450,000
2015/03/13 944 961 942 954 21,404,000
2015/03/12 947 964 945 959 9,141,000
2015/03/11 932 949 929 944 7,220,000
2015/03/10 955 955 938 943 7,254,000
2015/03/09 951 955 947 950 6,666,000
2015/03/06 941 961 935 959 10,272,000
2015/03/05 935 945 927 935 5,374,000
2015/03/04 931 938 923 935 5,642,000
2015/03/03 956 956 937 943 7,844,000
2015/03/02 962 966 950 951 6,911,000
2015/02/27 967 968 956 965 10,124,000
2015/02/26 935 961 932 960 12,977,000
2015/02/25 937 944 925 928 11,578,000
2015/02/24 935 942 930 933 8,711,000
2015/02/23 950 959 926 932 11,152,000
2015/02/20 946 950 936 946 7,866,000
2015/02/19 920 944 920 940 8,987,000
2015/02/18 914 929 912 925 10,451,000
2015/02/17 902 915 902 905 6,899,000
2015/02/16 896 910 895 901 9,326,000
2015/02/13 884 899 883 894 12,116,000
2015/02/12 871 882 869 879 12,831,000
2015/02/10 849 858 849 856 5,096,000
2015/02/09 858 862 850 852 7,454,000
2015/02/06 855 855 845 848 9,611,000
2015/02/05 843 858 839 847 12,224,000
2015/02/04 840 859 839 845 11,109,000
2015/02/03 845 846 825 833 12,756,000
2015/02/02 850 854 839 844 11,695,000
2015/01/30 880 882 861 863 10,900,000
2015/01/29 871 874 865 870 9,476,000
2015/01/28 882 884 872 880 6,788,000
2015/01/27 885 891 879 887 8,675,000
2015/01/26 873 878 867 878 5,607,000
2015/01/23 893 896 879 882 6,774,000
2015/01/22 866 878 865 878 10,081,000
2015/01/21 880 880 858 866 11,649,000
2015/01/20 860 888 857 883 12,138,000
2015/01/19 877 877 846 855 15,532,000
2015/01/16 874 877 857 871 14,086,000
2015/01/15 884 891 882 889 8,872,000
2015/01/14 883 897 882 888 11,224,000
2015/01/13 889 893 875 892 9,359,000
2015/01/09 907 908 896 901 11,593,000
2015/01/08 908 909 897 899 9,924,000
2015/01/07 909 910 899 902 12,017,000
2015/01/06 917 924 915 917 11,100,000
2015/01/05 940 946 928 936 8,696,000

このページの先頭へ