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 |
---|---|---|---|---|---|
2018/12/28 | 549 | 558 | 546 | 557 | 5,212,500 |
2018/12/27 | 560 | 561 | 553 | 555 | 7,344,600 |
2018/12/26 | 538 | 545 | 529 | 536 | 7,022,800 |
2018/12/25 | 524 | 538 | 524 | 533 | 11,572,000 |
2018/12/21 | 578 | 579 | 556 | 564 | 14,437,700 |
2018/12/20 | 604 | 604 | 581 | 583 | 8,707,900 |
2018/12/19 | 606 | 614 | 605 | 609 | 6,475,300 |
2018/12/18 | 610 | 615 | 607 | 612 | 5,992,500 |
2018/12/17 | 612 | 619 | 612 | 617 | 4,143,700 |
2018/12/14 | 620 | 623 | 612 | 612 | 7,497,400 |
2018/12/13 | 617 | 628 | 616 | 625 | 7,217,000 |
2018/12/12 | 605 | 617 | 605 | 615 | 9,384,200 |
2018/12/11 | 600 | 600 | 586 | 594 | 6,840,200 |
2018/12/10 | 603 | 606 | 595 | 602 | 4,949,400 |
2018/12/07 | 613 | 614 | 606 | 613 | 6,249,400 |
2018/12/06 | 614 | 616 | 606 | 608 | 6,937,500 |
2018/12/05 | 615 | 619 | 612 | 617 | 5,990,300 |
2018/12/04 | 635 | 636 | 622 | 623 | 6,051,000 |
2018/12/03 | 632 | 639 | 628 | 637 | 6,060,800 |
2018/11/30 | 632 | 632 | 626 | 627 | 6,207,100 |
2018/11/29 | 633 | 637 | 632 | 632 | 3,904,700 |
2018/11/28 | 631 | 635 | 627 | 629 | 4,633,200 |
2018/11/27 | 630 | 634 | 627 | 630 | 5,701,300 |
2018/11/26 | 616 | 625 | 616 | 624 | 5,174,400 |
2018/11/22 | 619 | 620 | 613 | 619 | 4,173,000 |
2018/11/21 | 618 | 620 | 612 | 619 | 6,005,400 |
2018/11/20 | 618 | 628 | 616 | 627 | 4,975,800 |
2018/11/19 | 627 | 630 | 620 | 624 | 5,047,700 |
2018/11/16 | 632 | 635 | 626 | 626 | 6,584,500 |
2018/11/15 | 634 | 636 | 627 | 632 | 5,482,300 |
2018/11/14 | 637 | 640 | 634 | 638 | 5,739,100 |
2018/11/13 | 636 | 636 | 629 | 633 | 6,019,000 |
2018/11/12 | 640 | 643 | 638 | 643 | 4,049,100 |
2018/11/09 | 644 | 650 | 642 | 643 | 4,833,600 |
2018/11/08 | 649 | 653 | 643 | 645 | 5,157,300 |
2018/11/07 | 647 | 657 | 636 | 639 | 7,626,900 |
2018/11/06 | 649 | 656 | 646 | 652 | 4,627,000 |
2018/11/05 | 647 | 653 | 645 | 648 | 6,414,800 |
2018/11/02 | 644 | 654 | 642 | 654 | 4,894,100 |
2018/11/01 | 647 | 648 | 638 | 646 | 6,313,200 |
2018/10/31 | 635 | 647 | 629 | 647 | 7,950,900 |
2018/10/30 | 625 | 641 | 621 | 636 | 20,169,400 |
2018/10/29 | 654 | 657 | 650 | 651 | 5,806,100 |
2018/10/26 | 654 | 656 | 645 | 651 | 6,518,300 |
2018/10/25 | 651 | 653 | 646 | 649 | 6,944,000 |
2018/10/24 | 669 | 670 | 660 | 665 | 5,973,000 |
2018/10/23 | 675 | 677 | 663 | 664 | 6,407,400 |
2018/10/22 | 672 | 683 | 670 | 680 | 5,112,500 |
2018/10/19 | 672 | 677 | 670 | 675 | 5,098,000 |
2018/10/18 | 683 | 687 | 680 | 680 | 4,982,300 |
2018/10/17 | 671 | 677 | 669 | 676 | 6,185,400 |
2018/10/16 | 654 | 661 | 653 | 661 | 4,348,300 |
2018/10/15 | 661 | 664 | 655 | 655 | 5,548,400 |
2018/10/12 | 663 | 667 | 659 | 666 | 6,981,400 |
2018/10/11 | 670 | 673 | 664 | 666 | 7,905,600 |
2018/10/10 | 689 | 693 | 686 | 692 | 5,576,900 |
2018/10/09 | 687 | 694 | 685 | 688 | 7,560,300 |
2018/10/05 | 685 | 696 | 685 | 693 | 7,873,300 |
2018/10/04 | 684 | 691 | 684 | 686 | 6,040,900 |
2018/10/03 | 687 | 690 | 679 | 680 | 5,230,000 |
2018/10/02 | 691 | 695 | 688 | 689 | 6,955,400 |
2018/10/01 | 690 | 695 | 689 | 691 | 5,824,700 |
2018/09/28 | 692 | 697 | 690 | 691 | 6,956,300 |
2018/09/27 | 689 | 697 | 687 | 687 | 8,190,700 |
2018/09/26 | 700 | 700 | 689 | 695 | 9,488,100 |
2018/09/25 | 714 | 717 | 711 | 714 | 17,994,900 |
2018/09/21 | 705 | 714 | 705 | 714 | 11,673,100 |
2018/09/20 | 698 | 703 | 695 | 701 | 9,222,200 |
2018/09/19 | 698 | 700 | 691 | 692 | 7,531,900 |
2018/09/18 | 680 | 694 | 680 | 691 | 8,977,800 |
2018/09/14 | 673 | 680 | 673 | 679 | 8,888,200 |
2018/09/13 | 665 | 672 | 664 | 669 | 4,921,500 |
2018/09/12 | 662 | 665 | 658 | 664 | 6,090,200 |
2018/09/11 | 652 | 663 | 650 | 662 | 7,524,700 |
2018/09/10 | 643 | 652 | 641 | 650 | 8,513,100 |
2018/09/07 | 655 | 655 | 644 | 648 | 8,822,200 |
2018/09/06 | 660 | 663 | 656 | 657 | 4,596,600 |
2018/09/05 | 663 | 666 | 660 | 662 | 4,843,300 |
2018/09/04 | 663 | 667 | 661 | 664 | 3,837,000 |
2018/09/03 | 667 | 668 | 661 | 661 | 5,697,400 |
2018/08/31 | 668 | 669 | 664 | 666 | 6,166,700 |
2018/08/30 | 676 | 679 | 673 | 673 | 5,414,200 |
2018/08/29 | 673 | 678 | 673 | 675 | 5,290,900 |
2018/08/28 | 672 | 679 | 670 | 675 | 7,325,800 |
2018/08/27 | 666 | 673 | 662 | 669 | 5,699,600 |
2018/08/24 | 670 | 676 | 663 | 663 | 7,590,900 |
2018/08/23 | 664 | 667 | 663 | 665 | 6,235,600 |
2018/08/22 | 654 | 666 | 652 | 664 | 6,538,600 |
2018/08/21 | 650 | 658 | 650 | 654 | 5,260,800 |
2018/08/20 | 655 | 656 | 648 | 651 | 5,031,900 |
2018/08/17 | 652 | 655 | 648 | 654 | 3,638,700 |
2018/08/16 | 636 | 648 | 633 | 647 | 7,087,700 |
2018/08/15 | 644 | 646 | 634 | 636 | 4,615,200 |
2018/08/14 | 639 | 644 | 637 | 643 | 3,832,200 |
2018/08/13 | 648 | 648 | 634 | 636 | 6,875,700 |
2018/08/10 | 655 | 656 | 650 | 651 | 6,025,600 |
2018/08/09 | 660 | 660 | 651 | 654 | 4,772,600 |
2018/08/08 | 661 | 665 | 657 | 661 | 6,225,900 |
2018/08/07 | 653 | 657 | 650 | 657 | 4,786,200 |
2018/08/06 | 655 | 656 | 650 | 652 | 5,485,600 |
2018/08/03 | 651 | 659 | 648 | 656 | 5,707,300 |
2018/08/02 | 653 | 663 | 649 | 651 | 8,878,100 |
2018/08/01 | 652 | 653 | 642 | 652 | 8,292,100 |
2018/07/31 | 667 | 669 | 651 | 651 | 13,355,900 |
2018/07/30 | 655 | 660 | 654 | 658 | 4,747,100 |
2018/07/27 | 655 | 665 | 650 | 655 | 9,687,400 |
2018/07/26 | 671 | 672 | 661 | 663 | 7,929,700 |
2018/07/25 | 670 | 674 | 668 | 669 | 3,839,400 |
2018/07/24 | 672 | 674 | 669 | 671 | 4,240,000 |
2018/07/23 | 660 | 672 | 658 | 669 | 3,841,700 |
2018/07/20 | 663 | 664 | 656 | 661 | 5,091,100 |
2018/07/19 | 668 | 670 | 665 | 665 | 3,700,900 |
2018/07/18 | 670 | 670 | 662 | 663 | 3,724,500 |
2018/07/17 | 663 | 670 | 659 | 664 | 7,105,900 |
2018/07/13 | 656 | 660 | 653 | 656 | 4,205,800 |
2018/07/12 | 652 | 656 | 651 | 652 | 5,690,700 |
2018/07/11 | 649 | 652 | 640 | 648 | 4,600,400 |
2018/07/10 | 655 | 662 | 654 | 654 | 6,348,000 |
2018/07/09 | 636 | 652 | 635 | 649 | 6,172,500 |
2018/07/06 | 635 | 638 | 631 | 633 | 4,971,700 |
2018/07/05 | 632 | 633 | 627 | 631 | 4,531,000 |
2018/07/04 | 628 | 634 | 628 | 631 | 3,690,700 |
2018/07/03 | 638 | 638 | 628 | 632 | 5,552,700 |
2018/07/02 | 641 | 649 | 633 | 633 | 5,091,700 |
2018/06/29 | 635 | 645 | 634 | 643 | 7,681,200 |
2018/06/28 | 636 | 642 | 630 | 633 | 8,061,100 |
2018/06/27 | 639 | 640 | 632 | 639 | 4,386,900 |
2018/06/26 | 627 | 641 | 624 | 639 | 4,900,000 |
2018/06/25 | 633 | 643 | 632 | 634 | 8,115,700 |
2018/06/22 | 617 | 621 | 613 | 620 | 6,411,100 |
2018/06/21 | 623 | 627 | 620 | 620 | 6,355,100 |
2018/06/20 | 628 | 630 | 617 | 628 | 8,844,000 |
2018/06/19 | 635 | 636 | 628 | 628 | 6,840,000 |
2018/06/18 | 650 | 650 | 636 | 638 | 5,763,600 |
2018/06/15 | 649 | 650 | 645 | 649 | 5,330,900 |
2018/06/14 | 648 | 654 | 645 | 648 | 5,324,300 |
2018/06/13 | 650 | 656 | 649 | 653 | 5,823,400 |
2018/06/12 | 654 | 657 | 646 | 647 | 4,242,700 |
2018/06/11 | 645 | 651 | 641 | 649 | 3,343,200 |
2018/06/08 | 646 | 652 | 645 | 645 | 5,256,300 |
2018/06/07 | 646 | 653 | 645 | 651 | 5,268,100 |
2018/06/06 | 646 | 648 | 640 | 640 | 5,548,800 |
2018/06/05 | 650 | 650 | 639 | 640 | 5,499,800 |
2018/06/04 | 649 | 651 | 644 | 648 | 4,780,300 |
2018/06/01 | 631 | 643 | 630 | 640 | 5,996,700 |
2018/05/31 | 640 | 645 | 632 | 632 | 8,487,000 |
2018/05/30 | 635 | 635 | 627 | 631 | 8,164,000 |
2018/05/29 | 652 | 652 | 643 | 646 | 4,185,000 |
2018/05/28 | 650 | 653 | 646 | 652 | 3,808,000 |
2018/05/25 | 649 | 651 | 646 | 649 | 4,939,000 |
2018/05/24 | 656 | 656 | 647 | 650 | 7,473,000 |
2018/05/23 | 665 | 666 | 656 | 659 | 5,060,000 |
2018/05/22 | 668 | 668 | 665 | 665 | 3,580,000 |
2018/05/21 | 669 | 670 | 666 | 667 | 4,292,000 |
2018/05/18 | 667 | 670 | 666 | 669 | 5,316,000 |
2018/05/17 | 667 | 672 | 666 | 666 | 7,880,000 |
2018/05/16 | 667 | 670 | 666 | 667 | 6,797,000 |
2018/05/15 | 674 | 679 | 667 | 667 | 7,210,000 |
2018/05/14 | 663 | 674 | 662 | 673 | 5,961,000 |
2018/05/11 | 655 | 662 | 653 | 661 | 8,222,000 |
2018/05/10 | 655 | 658 | 649 | 655 | 9,765,000 |
2018/05/09 | 659 | 661 | 653 | 655 | 10,765,000 |
2018/05/08 | 659 | 670 | 659 | 663 | 8,865,000 |
2018/05/07 | 660 | 660 | 653 | 657 | 10,231,000 |
2018/05/02 | 663 | 666 | 660 | 661 | 8,669,000 |
2018/05/01 | 675 | 678 | 665 | 667 | 8,342,000 |
2018/04/27 | 680 | 681 | 671 | 673 | 7,477,000 |
2018/04/26 | 685 | 685 | 680 | 681 | 6,067,000 |
2018/04/25 | 681 | 689 | 680 | 685 | 5,875,000 |
2018/04/24 | 684 | 686 | 679 | 684 | 6,319,000 |
2018/04/23 | 670 | 677 | 670 | 676 | 4,310,000 |
2018/04/20 | 669 | 674 | 668 | 672 | 7,323,000 |
2018/04/19 | 668 | 675 | 664 | 665 | 7,974,000 |
2018/04/18 | 664 | 670 | 661 | 669 | 7,778,000 |
2018/04/17 | 668 | 670 | 660 | 667 | 6,525,000 |
2018/04/16 | 673 | 675 | 667 | 671 | 5,827,000 |
2018/04/13 | 673 | 681 | 672 | 676 | 8,469,000 |
2018/04/12 | 671 | 677 | 669 | 670 | 6,055,000 |
2018/04/11 | 669 | 674 | 669 | 669 | 8,532,000 |
2018/04/10 | 666 | 672 | 663 | 670 | 6,213,000 |
2018/04/09 | 668 | 670 | 664 | 668 | 5,752,000 |
2018/04/06 | 670 | 670 | 664 | 667 | 14,324,000 |
2018/04/05 | 671 | 677 | 668 | 673 | 11,963,000 |
2018/04/04 | 670 | 671 | 659 | 669 | 9,061,000 |
2018/04/03 | 670 | 672 | 663 | 670 | 4,779,000 |
2018/04/02 | 678 | 682 | 676 | 676 | 3,190,000 |
2018/03/30 | 683 | 685 | 675 | 679 | 4,686,000 |
2018/03/29 | 682 | 686 | 671 | 676 | 6,645,000 |
2018/03/28 | 671 | 680 | 666 | 679 | 7,941,000 |
2018/03/27 | 682 | 693 | 681 | 692 | 13,659,000 |
2018/03/26 | 668 | 673 | 661 | 672 | 8,984,000 |
2018/03/23 | 683 | 683 | 671 | 672 | 9,909,000 |
2018/03/22 | 700 | 702 | 693 | 700 | 6,334,000 |
2018/03/20 | 696 | 703 | 694 | 702 | 6,360,000 |
2018/03/19 | 705 | 706 | 692 | 694 | 6,383,000 |
2018/03/16 | 703 | 707 | 701 | 705 | 9,354,000 |
2018/03/15 | 698 | 702 | 696 | 700 | 5,158,000 |
2018/03/14 | 700 | 705 | 697 | 700 | 5,183,000 |
2018/03/13 | 698 | 705 | 694 | 704 | 8,651,000 |
2018/03/12 | 690 | 698 | 689 | 696 | 5,754,000 |
2018/03/09 | 682 | 691 | 677 | 681 | 10,044,000 |
2018/03/08 | 684 | 687 | 675 | 677 | 10,509,000 |
2018/03/07 | 682 | 693 | 680 | 684 | 8,804,000 |
2018/03/06 | 694 | 697 | 681 | 682 | 9,257,000 |
2018/03/05 | 690 | 691 | 682 | 684 | 7,495,000 |
2018/03/02 | 700 | 701 | 691 | 694 | 10,260,000 |
2018/03/01 | 715 | 715 | 706 | 709 | 7,959,000 |
2018/02/28 | 735 | 737 | 717 | 717 | 7,843,000 |
2018/02/27 | 739 | 742 | 733 | 735 | 5,982,000 |
2018/02/26 | 736 | 737 | 728 | 732 | 6,954,000 |
2018/02/23 | 719 | 726 | 714 | 725 | 6,165,000 |
2018/02/22 | 714 | 716 | 707 | 712 | 5,965,000 |
2018/02/21 | 723 | 725 | 716 | 718 | 6,240,000 |
2018/02/20 | 725 | 725 | 717 | 725 | 6,011,000 |
2018/02/19 | 717 | 726 | 715 | 726 | 5,705,000 |
2018/02/16 | 712 | 716 | 707 | 712 | 5,345,000 |
2018/02/15 | 712 | 716 | 704 | 705 | 9,047,000 |
2018/02/14 | 707 | 714 | 697 | 702 | 9,184,000 |
2018/02/13 | 725 | 731 | 705 | 707 | 9,619,000 |
2018/02/09 | 707 | 712 | 701 | 712 | 11,704,000 |
2018/02/08 | 743 | 747 | 728 | 728 | 12,590,000 |
2018/02/07 | 769 | 771 | 741 | 742 | 10,453,000 |
2018/02/06 | 747 | 747 | 731 | 745 | 16,972,000 |
2018/02/05 | 781 | 786 | 776 | 781 | 10,252,000 |
2018/02/02 | 795 | 803 | 790 | 796 | 13,661,000 |
2018/02/01 | 790 | 803 | 788 | 798 | 9,954,000 |
2018/01/31 | 765 | 794 | 763 | 782 | 13,951,000 |
2018/01/30 | 778 | 780 | 766 | 771 | 10,408,000 |
2018/01/29 | 789 | 792 | 782 | 783 | 4,860,000 |
2018/01/26 | 796 | 800 | 787 | 787 | 8,371,000 |
2018/01/25 | 797 | 804 | 785 | 799 | 8,479,000 |
2018/01/24 | 810 | 811 | 801 | 804 | 9,705,000 |
2018/01/23 | 797 | 806 | 794 | 805 | 10,868,000 |
2018/01/22 | 796 | 810 | 790 | 796 | 8,912,000 |
2018/01/19 | 786 | 787 | 777 | 787 | 6,196,000 |
2018/01/18 | 789 | 792 | 779 | 780 | 8,936,000 |
2018/01/17 | 770 | 783 | 768 | 783 | 9,193,000 |
2018/01/16 | 774 | 778 | 772 | 774 | 5,730,000 |
2018/01/15 | 771 | 778 | 769 | 774 | 8,529,000 |
2018/01/12 | 766 | 769 | 762 | 764 | 7,743,000 |
2018/01/11 | 751 | 768 | 751 | 764 | 10,527,000 |
2018/01/10 | 751 | 756 | 744 | 754 | 10,109,000 |
2018/01/09 | 757 | 761 | 749 | 751 | 12,240,000 |
2018/01/05 | 738 | 750 | 737 | 749 | 14,740,000 |
2018/01/04 | 720 | 735 | 718 | 734 | 11,934,000 |