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
2020/12/30 473 475 470 470 3,711,400
2020/12/29 460 472 460 472 4,492,700
2020/12/28 462 465 459 461 4,082,600
2020/12/25 466 468 463 463 2,329,600
2020/12/24 460 468 460 466 3,772,600
2020/12/23 464 464 455 459 3,888,800
2020/12/22 471 472 461 463 3,363,200
2020/12/21 482 482 469 473 4,616,500
2020/12/18 482 483 478 483 6,766,300
2020/12/17 473 477 471 476 3,520,800
2020/12/16 475 477 470 472 3,135,400
2020/12/15 470 471 468 469 3,145,600
2020/12/14 475 481 473 474 3,434,900
2020/12/11 474 476 471 476 3,690,100
2020/12/10 470 474 469 470 3,754,600
2020/12/09 472 474 469 469 3,458,900
2020/12/08 470 474 470 472 4,446,200
2020/12/07 470 471 468 470 4,941,400
2020/12/04 466 469 464 466 4,044,900
2020/12/03 468 471 464 465 3,423,000
2020/12/02 464 471 462 468 6,315,500
2020/12/01 459 463 452 462 4,832,100
2020/11/30 470 470 453 454 8,067,600
2020/11/27 473 476 468 471 7,306,700
2020/11/26 477 479 473 473 5,028,800
2020/11/25 496 498 481 482 7,420,000
2020/11/24 485 493 485 488 7,827,100
2020/11/20 464 472 463 472 4,573,700
2020/11/19 468 470 463 469 5,059,000
2020/11/18 472 477 467 468 6,449,300
2020/11/17 467 474 465 471 7,218,700
2020/11/16 457 462 457 461 5,054,800
2020/11/13 455 457 445 449 5,130,100
2020/11/12 453 457 451 455 7,556,400
2020/11/11 458 463 452 457 7,671,100
2020/11/10 450 455 438 448 12,439,100
2020/11/09 438 439 434 437 6,362,400
2020/11/06 435 439 434 435 6,183,600
2020/11/05 436 437 426 434 5,591,800
2020/11/04 440 444 436 437 5,675,000
2020/11/02 430 443 427 431 7,004,300
2020/10/30 445 445 421 421 10,778,300
2020/10/29 443 450 439 447 5,703,600
2020/10/28 450 451 441 448 4,526,000
2020/10/27 455 457 451 457 2,166,800
2020/10/26 460 462 455 457 1,982,600
2020/10/23 458 462 456 460 3,101,600
2020/10/22 452 455 450 455 3,087,000
2020/10/21 455 458 454 456 2,666,800
2020/10/20 453 456 450 453 4,071,400
2020/10/19 450 455 450 452 2,614,000
2020/10/16 450 453 448 449 2,876,100
2020/10/15 451 454 450 451 2,085,900
2020/10/14 455 456 450 453 3,015,600
2020/10/13 455 457 452 457 2,863,800
2020/10/12 449 453 447 453 3,533,400
2020/10/09 455 456 448 451 3,402,100
2020/10/08 456 458 453 455 3,623,900
2020/10/07 447 451 445 450 2,487,100
2020/10/06 446 451 445 450 3,078,100
2020/10/05 444 448 443 446 3,404,100
2020/10/02 440 445 430 434 7,692,400
2020/09/30 460 460 441 441 5,288,900
2020/09/29 457 464 456 462 3,871,500
2020/09/28 457 466 455 466 8,813,100
2020/09/25 459 459 451 455 6,489,600
2020/09/24 460 461 455 456 4,293,100
2020/09/23 463 465 457 464 4,349,900
2020/09/18 467 470 463 467 7,404,200
2020/09/17 469 473 468 470 3,174,400
2020/09/16 470 471 466 468 4,362,900
2020/09/15 470 473 469 472 3,298,900
2020/09/14 472 474 470 473 2,618,700
2020/09/11 462 469 461 469 3,735,600
2020/09/10 466 468 461 465 3,716,400
2020/09/09 467 468 461 463 4,901,800
2020/09/08 472 475 468 474 2,360,900
2020/09/07 474 476 469 471 2,377,700
2020/09/04 472 474 470 474 2,586,000
2020/09/03 473 478 472 475 3,281,800
2020/09/02 473 474 468 472 3,112,600
2020/09/01 474 475 471 475 2,629,500
2020/08/31 477 483 476 478 3,533,200
2020/08/28 474 484 470 473 5,358,200
2020/08/27 478 480 466 469 4,321,500
2020/08/26 480 482 478 480 1,861,100
2020/08/25 480 483 479 481 3,504,200
2020/08/24 477 478 473 473 2,353,700
2020/08/21 482 484 475 475 2,554,700
2020/08/20 479 483 478 478 2,664,200
2020/08/19 474 483 474 481 3,033,300
2020/08/18 482 483 477 480 2,768,400
2020/08/17 487 492 483 484 2,957,700
2020/08/14 493 495 488 489 3,361,000
2020/08/13 492 495 488 493 4,502,500
2020/08/12 478 489 477 488 4,451,000
2020/08/11 468 478 468 478 4,325,700
2020/08/07 462 464 458 462 2,836,500
2020/08/06 465 469 461 462 2,605,500
2020/08/05 459 463 450 462 7,971,200
2020/08/04 461 466 459 464 6,316,300
2020/08/03 463 472 449 455 8,708,900
2020/07/31 473 475 462 464 8,122,200
2020/07/30 485 486 477 477 5,641,400
2020/07/29 475 480 471 479 5,114,500
2020/07/28 475 481 471 480 4,335,800
2020/07/27 474 481 469 479 7,623,100
2020/07/22 480 488 476 478 6,049,700
2020/07/21 480 480 473 478 4,200,200
2020/07/20 471 483 467 483 4,988,200
2020/07/17 470 474 467 468 3,120,800
2020/07/16 472 475 468 472 5,052,700
2020/07/15 474 479 471 477 4,904,800
2020/07/14 470 475 469 473 4,287,900
2020/07/13 472 474 465 469 5,919,300
2020/07/10 479 479 464 464 5,751,500
2020/07/09 480 480 473 478 4,932,500
2020/07/08 471 478 470 473 3,652,600
2020/07/07 475 480 472 476 4,369,400
2020/07/06 460 477 458 476 4,950,600
2020/07/03 465 465 455 458 3,545,800
2020/07/02 453 463 452 463 7,618,600
2020/07/01 453 457 451 453 4,842,000
2020/06/30 462 464 449 450 4,867,500
2020/06/29 454 459 451 454 5,447,700
2020/06/26 456 459 453 456 4,198,200
2020/06/25 452 457 448 448 6,053,900
2020/06/24 462 463 454 456 3,632,900
2020/06/23 463 464 454 461 4,276,700
2020/06/22 460 463 459 460 2,941,700
2020/06/19 460 464 456 464 6,432,600
2020/06/18 453 459 450 457 2,580,600
2020/06/17 460 462 454 457 3,548,600
2020/06/16 463 467 455 464 4,062,800
2020/06/15 454 463 448 448 5,286,500
2020/06/12 451 460 447 457 5,959,300
2020/06/11 470 476 465 465 5,568,000
2020/06/10 480 483 476 481 3,871,800
2020/06/09 489 491 478 482 4,638,400
2020/06/08 486 492 480 489 7,336,100
2020/06/05 470 478 466 477 5,707,500
2020/06/04 470 473 450 464 6,307,900
2020/06/03 471 472 458 462 5,076,000
2020/06/02 453 466 451 464 4,944,100
2020/06/01 444 454 443 451 3,881,300
2020/05/29 448 456 446 447 11,293,200
2020/05/28 455 463 452 457 8,441,900
2020/05/27 434 452 430 449 7,642,400
2020/05/26 423 429 421 428 4,918,400
2020/05/25 421 423 418 421 2,770,400
2020/05/22 419 422 415 415 2,904,300
2020/05/21 424 426 419 422 4,407,700
2020/05/20 414 422 413 420 5,271,400
2020/05/19 416 419 411 416 4,969,500
2020/05/18 408 412 403 407 4,342,700
2020/05/15 411 412 401 406 5,319,700
2020/05/14 418 418 406 407 6,465,100
2020/05/13 419 424 414 415 6,749,400
2020/05/12 431 435 424 425 5,219,900
2020/05/11 435 440 429 433 6,130,000
2020/05/08 427 433 420 432 6,109,500
2020/05/07 419 425 415 423 8,181,000
2020/05/01 440 442 428 430 4,508,600
2020/04/30 444 452 443 448 8,558,500
2020/04/28 433 438 430 435 4,660,900
2020/04/27 425 434 422 432 4,029,900
2020/04/24 425 426 418 422 4,308,900
2020/04/23 419 429 417 428 5,764,100
2020/04/22 416 425 412 419 6,590,200
2020/04/21 408 414 403 412 5,517,000
2020/04/20 400 412 399 409 4,485,400
2020/04/17 411 416 402 404 6,089,300
2020/04/16 403 406 399 405 6,342,300
2020/04/15 419 419 407 408 7,131,600
2020/04/14 419 425 413 423 4,310,700
2020/04/13 427 429 418 419 4,185,200
2020/04/10 433 436 419 435 5,820,200
2020/04/09 450 450 437 441 5,947,400
2020/04/08 441 457 439 454 9,910,700
2020/04/07 440 449 428 438 5,893,600
2020/04/06 409 437 405 433 6,540,100
2020/04/03 403 415 400 403 5,674,100
2020/04/02 398 406 393 403 8,766,100
2020/04/01 414 420 400 406 7,357,100
2020/03/31 434 438 418 419 6,715,700
2020/03/30 425 436 418 434 8,784,700
2020/03/27 454 457 440 455 11,713,200
2020/03/26 441 447 430 441 10,910,600
2020/03/25 441 456 435 453 9,764,000
2020/03/24 424 430 415 420 12,528,100
2020/03/23 434 440 411 416 12,108,400
2020/03/19 414 439 411 437 12,870,300
2020/03/18 401 413 395 398 10,249,400
2020/03/17 375 404 371 395 16,375,200
2020/03/16 388 408 382 385 12,671,400
2020/03/13 366 403 357 387 16,491,600
2020/03/12 405 409 390 395 11,377,000
2020/03/11 425 430 414 415 9,872,500
2020/03/10 406 425 392 422 10,240,700
2020/03/09 430 434 410 413 10,155,700
2020/03/06 458 458 444 445 7,847,200
2020/03/05 470 470 462 468 5,527,300
2020/03/04 457 464 454 462 5,818,700
2020/03/03 479 480 460 460 7,572,300
2020/03/02 450 479 450 473 8,189,900
2020/02/28 456 468 453 459 10,113,400
2020/02/27 499 500 476 477 7,879,800
2020/02/26 499 505 494 502 8,251,500
2020/02/25 511 512 501 502 9,630,900
2020/02/21 539 544 538 539 3,933,000
2020/02/20 542 547 536 537 4,365,900
2020/02/19 548 549 536 536 6,474,000
2020/02/18 551 558 547 548 4,458,600
2020/02/17 552 556 547 553 2,705,400
2020/02/14 561 562 556 558 4,071,500
2020/02/13 564 565 560 562 3,800,000
2020/02/12 572 574 568 570 3,521,500
2020/02/10 560 570 560 570 2,557,100
2020/02/07 570 570 564 567 2,787,000
2020/02/06 568 576 568 571 5,307,300
2020/02/05 561 564 559 561 4,076,900
2020/02/04 543 558 542 555 5,433,700
2020/02/03 549 551 540 545 6,266,500
2020/01/31 560 568 559 559 5,698,700
2020/01/30 555 559 549 555 3,167,200
2020/01/29 556 557 551 557 2,941,800
2020/01/28 549 554 547 552 4,393,700
2020/01/27 551 559 551 556 4,411,100
2020/01/24 572 572 563 565 3,821,300
2020/01/23 571 574 568 572 3,306,900
2020/01/22 568 574 567 573 4,439,200
2020/01/21 573 575 570 571 1,784,000
2020/01/20 577 579 574 575 2,088,100
2020/01/17 573 574 570 572 3,624,300
2020/01/16 570 571 561 563 4,550,800
2020/01/15 572 575 566 570 4,353,200
2020/01/14 576 578 573 578 3,893,400
2020/01/10 570 571 566 570 3,597,200
2020/01/09 564 569 563 565 3,306,700
2020/01/08 551 558 549 557 5,175,500
2020/01/07 550 559 548 559 6,309,300
2020/01/06 541 550 538 548 4,871,800

このページの先頭へ