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
2019/12/30 555 557 553 553 2,531,600
2019/12/27 554 560 554 558 1,942,000
2019/12/26 548 554 548 553 2,614,800
2019/12/25 553 553 548 549 2,987,600
2019/12/24 555 556 552 553 2,409,100
2019/12/23 561 562 556 556 2,859,900
2019/12/20 560 564 558 563 5,885,600
2019/12/19 559 561 557 558 3,830,800
2019/12/18 559 567 558 564 5,672,600
2019/12/17 556 557 552 557 5,611,500
2019/12/16 551 557 551 557 5,246,600
2019/12/13 557 558 551 551 8,712,100
2019/12/12 550 550 543 547 3,506,100
2019/12/11 548 551 546 551 3,419,900
2019/12/10 551 554 548 549 4,407,900
2019/12/09 555 557 550 551 4,732,900
2019/12/06 549 551 548 550 7,566,000
2019/12/05 541 547 540 545 5,231,600
2019/12/04 540 540 533 536 8,209,800
2019/12/03 550 558 544 545 9,280,800
2019/12/02 556 558 555 556 3,763,100
2019/11/29 552 558 552 555 7,156,900
2019/11/28 552 554 550 551 4,964,900
2019/11/27 545 550 544 550 5,285,300
2019/11/26 545 548 542 545 8,231,100
2019/11/25 542 544 540 542 5,390,800
2019/11/22 534 540 534 538 6,143,300
2019/11/21 533 536 524 532 7,368,700
2019/11/20 528 535 527 534 8,929,100
2019/11/19 520 526 520 525 5,945,400
2019/11/18 519 520 516 520 6,038,400
2019/11/15 511 517 511 517 6,243,500
2019/11/14 519 519 509 510 3,855,800
2019/11/13 515 516 512 516 3,861,800
2019/11/12 513 519 511 519 3,967,000
2019/11/11 514 517 512 513 3,605,500
2019/11/08 516 522 514 517 6,690,100
2019/11/07 509 514 508 512 4,061,300
2019/11/06 508 510 506 510 5,944,600
2019/11/05 507 511 504 508 8,725,600
2019/11/01 485 503 485 503 6,913,900
2019/10/31 502 508 490 490 8,933,600
2019/10/30 506 508 501 507 8,737,600
2019/10/29 505 509 504 507 5,530,900
2019/10/28 500 504 500 502 4,855,900
2019/10/25 499 500 493 496 7,154,500
2019/10/24 502 506 501 502 7,245,700
2019/10/23 499 503 498 502 8,279,800
2019/10/21 480 496 479 495 8,584,300
2019/10/18 483 487 482 483 8,665,700
2019/10/17 490 493 485 486 7,921,900
2019/10/16 500 502 492 495 8,399,300
2019/10/15 496 499 495 497 6,953,000
2019/10/11 492 495 489 494 5,272,300
2019/10/10 484 487 481 487 4,368,500
2019/10/09 483 487 482 485 4,894,600
2019/10/08 484 491 484 487 5,806,500
2019/10/07 489 490 482 483 5,199,100
2019/10/04 482 488 481 488 5,064,400
2019/10/03 488 489 480 483 9,197,100
2019/10/02 490 500 489 500 7,641,500
2019/10/01 485 499 484 496 6,444,000
2019/09/30 484 489 481 481 8,321,500
2019/09/27 500 501 487 490 9,011,100
2019/09/26 507 513 507 512 15,515,600
2019/09/25 505 505 500 503 7,138,500
2019/09/24 507 512 506 506 6,789,600
2019/09/20 509 511 506 508 8,297,300
2019/09/19 508 514 507 509 6,469,200
2019/09/18 508 510 504 504 6,449,500
2019/09/17 506 512 504 512 7,402,500
2019/09/13 509 511 504 508 11,284,300
2019/09/12 519 519 508 510 7,143,400
2019/09/11 504 512 504 512 10,745,000
2019/09/10 486 496 485 496 8,214,500
2019/09/09 473 480 471 480 4,751,500
2019/09/06 476 479 473 474 6,083,900
2019/09/05 465 473 464 470 6,238,900
2019/09/04 462 466 459 464 4,290,000
2019/09/03 456 465 454 464 4,592,000
2019/09/02 455 459 454 458 3,922,800
2019/08/30 454 458 452 458 6,431,600
2019/08/29 447 450 445 450 4,939,800
2019/08/28 445 451 445 445 5,083,700
2019/08/27 446 449 444 446 3,182,700
2019/08/26 437 443 436 442 6,126,700
2019/08/23 447 457 447 453 6,039,300
2019/08/22 448 448 444 447 3,845,100
2019/08/21 445 449 443 447 4,323,000
2019/08/20 447 453 445 451 3,722,900
2019/08/19 443 447 439 445 4,825,200
2019/08/16 430 437 426 437 5,034,000
2019/08/15 425 430 423 430 4,373,300
2019/08/14 436 439 431 433 5,998,600
2019/08/13 440 440 428 428 8,471,500
2019/08/09 453 454 440 443 8,829,600
2019/08/08 457 458 451 454 4,147,000
2019/08/07 461 464 457 458 5,276,100
2019/08/06 447 464 445 463 5,500,500
2019/08/05 473 476 455 460 8,701,200
2019/08/02 471 476 471 475 8,080,800
2019/08/01 478 494 474 483 12,500,200
2019/07/31 472 480 471 472 6,141,400
2019/07/30 472 476 472 474 5,011,700
2019/07/29 477 478 472 473 3,200,100
2019/07/26 473 477 471 476 4,107,600
2019/07/25 476 479 475 478 3,392,800
2019/07/24 479 480 475 477 4,251,200
2019/07/23 474 481 470 478 3,771,100
2019/07/22 471 478 471 477 5,193,600
2019/07/19 463 475 461 474 6,235,700
2019/07/18 474 474 460 461 6,385,300
2019/07/17 473 477 472 473 4,282,700
2019/07/16 472 477 471 475 3,897,900
2019/07/12 476 477 472 475 6,376,700
2019/07/11 473 474 470 473 6,364,400
2019/07/10 476 477 474 475 5,833,900
2019/07/09 481 487 477 478 5,141,500
2019/07/08 479 483 476 480 3,356,800
2019/07/05 483 486 481 483 3,864,500
2019/07/04 487 489 483 486 3,684,900
2019/07/03 487 488 478 482 5,553,400
2019/07/02 490 495 486 491 5,692,200
2019/07/01 480 491 480 491 8,039,100
2019/06/28 478 479 469 472 7,392,200
2019/06/27 470 479 470 479 5,974,500
2019/06/26 472 472 467 468 3,650,500
2019/06/25 477 479 470 472 4,984,400
2019/06/24 482 484 480 481 3,919,400
2019/06/21 483 485 478 481 9,131,700
2019/06/20 478 482 473 482 5,020,700
2019/06/19 474 480 472 477 5,046,600
2019/06/18 466 476 466 467 4,108,600
2019/06/17 471 475 469 470 4,215,400
2019/06/14 470 473 466 472 3,852,900
2019/06/13 474 476 465 469 4,620,200
2019/06/12 482 482 477 478 4,422,900
2019/06/11 481 489 480 486 3,323,100
2019/06/10 482 484 478 480 3,457,000
2019/06/07 477 480 470 479 3,759,600
2019/06/06 474 476 465 471 4,297,600
2019/06/05 475 477 470 477 4,553,100
2019/06/04 464 467 462 467 4,567,700
2019/06/03 469 469 458 461 5,308,000
2019/05/31 477 479 473 474 4,443,600
2019/05/30 476 482 474 481 3,097,700
2019/05/29 478 480 472 479 3,473,000
2019/05/28 481 486 481 484 7,854,400
2019/05/27 480 484 475 483 2,833,600
2019/05/24 476 481 472 479 4,604,700
2019/05/23 478 482 476 481 3,662,900
2019/05/22 480 484 479 479 4,353,200
2019/05/21 478 483 475 478 3,780,900
2019/05/20 478 485 477 480 3,790,100
2019/05/17 478 480 470 476 5,202,800
2019/05/16 483 485 473 475 4,186,900
2019/05/15 486 489 478 483 5,759,600
2019/05/14 480 483 474 483 6,914,900
2019/05/13 496 497 490 491 3,950,500
2019/05/10 496 505 493 500 6,490,400
2019/05/09 500 502 495 499 6,728,500
2019/05/08 504 506 499 503 7,654,700
2019/05/07 509 512 503 508 9,612,100
2019/04/26 515 525 509 515 7,458,100
2019/04/25 521 522 515 519 5,149,500
2019/04/24 533 536 522 523 6,050,300
2019/04/23 531 536 531 534 2,971,800
2019/04/22 529 532 527 531 2,829,700
2019/04/19 537 540 533 533 2,994,200
2019/04/18 542 545 536 537 4,155,900
2019/04/17 544 546 541 542 4,105,800
2019/04/16 533 537 532 536 2,953,300
2019/04/15 538 541 535 538 3,686,000
2019/04/12 534 534 528 528 5,384,000
2019/04/11 531 532 526 528 5,608,600
2019/04/10 539 539 534 535 4,108,100
2019/04/09 542 545 541 543 2,213,600
2019/04/08 550 552 545 546 2,980,200
2019/04/05 547 552 546 548 2,836,800
2019/04/04 547 551 546 548 4,265,000
2019/04/03 549 552 548 549 3,879,200
2019/04/02 551 553 547 550 6,339,000
2019/04/01 546 554 545 547 5,664,800
2019/03/29 543 546 539 539 8,471,700
2019/03/28 542 544 530 536 8,089,400
2019/03/27 554 554 543 552 7,707,700
2019/03/26 546 562 546 562 15,211,600
2019/03/25 550 551 545 549 11,001,500
2019/03/22 568 570 562 564 16,473,200
2019/03/20 576 577 572 575 6,870,500
2019/03/19 578 582 575 578 6,075,000
2019/03/18 575 578 572 577 4,808,400
2019/03/15 569 574 569 571 6,566,000
2019/03/14 566 574 565 569 5,149,900
2019/03/13 562 566 556 561 6,034,700
2019/03/12 557 568 556 566 5,683,500
2019/03/11 551 556 547 553 7,174,000
2019/03/08 559 560 551 553 9,079,600
2019/03/07 565 568 562 563 5,591,100
2019/03/06 570 571 565 567 4,667,200
2019/03/05 572 573 567 570 5,493,500
2019/03/04 577 580 573 576 5,228,600
2019/03/01 567 572 567 568 4,997,900
2019/02/28 572 573 565 566 6,998,100
2019/02/27 575 579 574 575 5,313,400
2019/02/26 575 576 568 573 5,709,600
2019/02/25 581 588 579 582 5,514,600
2019/02/22 580 580 571 573 6,361,000
2019/02/21 578 586 576 583 5,757,200
2019/02/20 580 584 578 580 5,936,600
2019/02/19 566 580 565 578 6,976,000
2019/02/18 565 568 564 567 6,004,100
2019/02/15 556 557 549 556 5,007,900
2019/02/14 555 559 554 558 4,977,000
2019/02/13 553 558 551 554 7,645,300
2019/02/12 542 551 537 546 10,395,300
2019/02/08 550 552 544 546 5,986,500
2019/02/07 558 562 555 558 4,531,600
2019/02/06 560 563 558 560 4,767,700
2019/02/05 556 560 555 559 5,730,300
2019/02/04 550 557 549 553 6,366,800
2019/02/01 542 552 541 550 10,295,800
2019/01/31 548 551 541 542 11,785,600
2019/01/30 562 565 537 538 17,164,800
2019/01/29 580 581 571 574 8,462,600
2019/01/28 592 594 590 591 4,767,600
2019/01/25 591 596 591 593 5,351,400
2019/01/24 587 594 586 594 5,159,100
2019/01/23 583 590 581 586 3,805,900
2019/01/22 595 597 584 586 4,557,700
2019/01/21 598 600 591 591 4,214,000
2019/01/18 594 597 591 594 6,476,500
2019/01/17 593 598 588 592 5,949,500
2019/01/16 586 588 579 584 5,463,600
2019/01/15 583 593 582 585 5,448,700
2019/01/11 583 587 580 584 5,366,300
2019/01/10 580 585 574 583 4,317,000
2019/01/09 585 589 583 585 4,827,600
2019/01/08 576 587 574 582 6,373,900
2019/01/07 581 581 571 576 6,182,400
2019/01/04 547 568 547 564 7,871,900

このページの先頭へ