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
2021/12/30 650 654 648 649 2,838,500
2021/12/29 657 660 654 655 2,862,500
2021/12/28 656 657 651 656 3,653,000
2021/12/27 651 653 648 648 2,035,200
2021/12/24 658 660 652 652 2,098,900
2021/12/23 655 664 655 660 4,357,800
2021/12/22 653 659 650 651 3,877,600
2021/12/21 646 653 645 653 4,742,500
2021/12/20 657 658 636 636 4,788,100
2021/12/17 660 662 656 659 6,817,200
2021/12/16 658 664 656 661 6,172,100
2021/12/15 651 660 651 656 5,208,200
2021/12/14 658 660 651 653 5,150,100
2021/12/13 663 668 660 663 4,059,800
2021/12/10 664 665 657 657 4,081,200
2021/12/09 661 662 658 659 3,841,000
2021/12/08 665 667 661 661 4,836,000
2021/12/07 650 660 649 659 5,913,100
2021/12/06 640 646 639 641 3,547,100
2021/12/03 629 643 628 643 5,063,500
2021/12/02 626 633 621 623 6,083,700
2021/12/01 626 641 620 633 6,667,000
2021/11/30 634 644 630 631 14,678,600
2021/11/29 634 640 631 633 6,175,500
2021/11/26 650 652 642 644 3,968,700
2021/11/25 646 656 644 654 2,758,700
2021/11/24 649 660 645 645 4,541,500
2021/11/22 638 647 636 646 4,336,700
2021/11/19 641 644 635 638 5,225,000
2021/11/18 642 646 638 642 3,879,800
2021/11/17 644 651 644 645 3,962,100
2021/11/16 648 653 644 644 3,861,100
2021/11/15 651 651 645 645 3,522,600
2021/11/12 644 653 643 648 4,138,000
2021/11/11 639 645 637 641 3,164,500
2021/11/10 638 641 634 635 3,381,700
2021/11/09 650 654 642 642 2,734,000
2021/11/08 652 655 648 649 3,445,800
2021/11/05 652 655 647 649 2,811,000
2021/11/04 640 652 638 652 4,636,300
2021/11/02 648 650 636 636 6,160,600
2021/11/01 647 653 640 652 4,957,300
2021/10/29 646 650 631 639 6,868,200
2021/10/28 657 665 643 651 6,706,100
2021/10/27 675 675 666 670 4,676,500
2021/10/26 665 674 663 667 4,016,600
2021/10/25 661 670 658 658 4,384,200
2021/10/22 666 670 661 666 3,973,400
2021/10/21 678 683 671 672 5,218,700
2021/10/20 680 693 677 678 5,210,500
2021/10/19 683 685 670 677 3,787,700
2021/10/18 682 685 678 680 3,803,200
2021/10/15 671 683 671 682 6,293,000
2021/10/14 660 669 660 664 4,022,400
2021/10/13 670 673 666 667 4,025,800
2021/10/12 667 672 666 671 4,173,100
2021/10/11 663 672 660 669 5,289,100
2021/10/08 664 666 659 659 5,014,500
2021/10/07 656 666 652 656 6,532,500
2021/10/06 647 661 645 655 6,845,500
2021/10/05 640 647 634 641 5,686,600
2021/10/04 654 657 643 645 4,997,900
2021/10/01 648 655 642 646 6,727,900
2021/09/30 663 663 650 654 8,022,200
2021/09/29 670 675 658 665 8,774,600
2021/09/28 687 688 681 684 10,278,300
2021/09/27 684 686 679 682 7,116,000
2021/09/24 672 679 669 679 6,425,500
2021/09/22 665 671 661 661 6,093,000
2021/09/21 661 672 661 668 7,049,600
2021/09/17 682 684 676 681 9,891,600
2021/09/16 694 695 670 679 9,883,200
2021/09/15 697 701 693 696 5,456,800
2021/09/14 692 703 690 702 6,780,800
2021/09/13 687 691 682 688 5,341,900
2021/09/10 676 689 673 688 8,181,500
2021/09/09 665 671 663 667 4,306,800
2021/09/08 662 668 660 668 5,289,400
2021/09/07 672 676 665 666 7,473,700
2021/09/06 658 667 651 660 7,115,800
2021/09/03 643 653 639 650 9,374,200
2021/09/02 639 652 638 646 5,676,100
2021/09/01 625 643 625 640 6,927,300
2021/08/31 617 625 614 623 5,153,300
2021/08/30 622 624 614 622 4,671,600
2021/08/27 608 617 608 616 5,686,700
2021/08/26 598 611 598 610 4,574,900
2021/08/25 601 604 597 598 4,081,400
2021/08/24 594 601 593 599 3,607,800
2021/08/23 585 595 584 592 3,410,200
2021/08/20 577 585 576 582 4,995,300
2021/08/19 594 598 584 584 6,114,700
2021/08/18 599 602 595 599 4,918,800
2021/08/17 595 602 594 599 3,957,700
2021/08/16 601 601 593 594 3,591,600
2021/08/13 601 606 601 603 3,484,800
2021/08/12 600 608 598 606 4,248,700
2021/08/11 596 601 595 598 3,916,200
2021/08/10 597 604 590 590 4,948,300
2021/08/06 592 598 591 593 2,997,400
2021/08/05 582 595 581 594 3,812,000
2021/08/04 579 589 579 585 4,821,400
2021/08/03 583 585 577 581 5,406,300
2021/08/02 574 586 573 582 4,847,800
2021/07/30 574 580 572 574 6,559,200
2021/07/29 580 581 572 574 5,344,800
2021/07/28 575 580 573 575 4,200,100
2021/07/27 579 583 578 579 4,231,400
2021/07/26 585 585 572 573 4,103,100
2021/07/21 573 577 569 570 4,397,900
2021/07/20 564 569 560 566 5,776,700
2021/07/19 566 574 566 570 3,935,700
2021/07/16 571 579 569 576 3,570,400
2021/07/15 572 576 569 570 4,460,200
2021/07/14 576 583 576 580 3,774,200
2021/07/13 580 585 576 585 3,950,600
2021/07/12 577 578 572 576 5,858,200
2021/07/09 551 564 540 563 12,707,700
2021/07/08 564 566 556 557 10,476,300
2021/07/07 575 578 568 571 10,988,400
2021/07/06 598 598 587 588 5,317,800
2021/07/05 600 601 587 596 7,305,900
2021/07/02 608 616 607 612 3,541,000
2021/07/01 609 615 605 609 3,235,900
2021/06/30 608 613 606 610 4,557,600
2021/06/29 613 619 602 605 6,086,600
2021/06/28 617 621 615 616 4,164,800
2021/06/25 622 623 614 614 3,995,000
2021/06/24 617 619 613 615 2,696,200
2021/06/23 626 626 617 618 3,047,000
2021/06/22 625 630 618 629 4,873,100
2021/06/21 611 612 603 608 6,303,800
2021/06/18 631 633 619 627 9,488,100
2021/06/17 647 651 640 641 4,300,700
2021/06/16 640 645 636 644 4,222,100
2021/06/15 642 644 636 638 5,090,700
2021/06/14 638 638 633 638 2,786,700
2021/06/11 638 638 629 635 6,168,400
2021/06/10 640 640 631 634 4,461,100
2021/06/09 647 647 640 642 3,998,300
2021/06/08 644 649 641 648 3,690,600
2021/06/07 642 644 635 643 3,851,100
2021/06/04 646 648 642 642 4,118,200
2021/06/03 649 654 643 644 4,304,300
2021/06/02 637 648 634 648 4,951,400
2021/06/01 629 635 624 634 4,051,100
2021/05/31 635 637 628 630 4,769,200
2021/05/28 636 641 635 638 5,584,100
2021/05/27 634 639 630 633 7,020,900
2021/05/26 636 641 635 641 4,745,500
2021/05/25 632 642 632 642 4,231,300
2021/05/24 632 639 629 635 4,635,900
2021/05/21 629 633 623 632 5,470,000
2021/05/20 616 628 614 627 5,221,100
2021/05/19 614 630 613 624 4,517,200
2021/05/18 616 626 615 623 5,329,400
2021/05/17 606 616 606 615 3,200,600
2021/05/14 603 612 602 608 4,248,500
2021/05/13 596 608 591 594 5,614,100
2021/05/12 609 614 597 606 4,614,000
2021/05/11 621 624 610 611 5,699,800
2021/05/10 632 641 623 625 9,147,200
2021/05/07 618 632 614 631 10,084,400
2021/05/06 596 620 594 615 13,809,500
2021/04/30 590 597 575 582 11,547,200
2021/04/28 567 574 566 570 5,875,900
2021/04/27 555 564 555 562 4,057,700
2021/04/26 560 564 557 560 2,772,300
2021/04/23 553 557 552 555 3,641,500
2021/04/22 566 567 558 560 3,953,200
2021/04/21 567 571 560 563 3,884,000
2021/04/20 586 586 574 577 3,466,000
2021/04/19 586 593 582 588 2,989,200
2021/04/16 583 585 578 584 2,641,800
2021/04/15 589 590 581 583 2,948,800
2021/04/14 578 580 571 578 3,133,500
2021/04/13 583 587 580 582 3,971,900
2021/04/12 580 584 575 581 3,703,800
2021/04/09 576 582 574 575 4,380,400
2021/04/08 578 579 567 571 3,891,400
2021/04/07 575 577 571 576 3,165,200
2021/04/06 577 578 570 573 3,265,900
2021/04/05 565 579 565 577 3,158,600
2021/04/02 571 574 559 564 3,093,300
2021/04/01 575 580 567 570 5,356,500
2021/03/31 575 577 567 572 8,037,100
2021/03/30 580 580 564 579 7,901,800
2021/03/29 600 600 574 581 12,812,500
2021/03/26 592 595 589 592 4,738,600
2021/03/25 578 587 575 585 4,191,800
2021/03/24 582 585 567 570 5,203,800
2021/03/23 600 601 591 591 4,907,200
2021/03/22 597 601 589 596 6,000,300
2021/03/19 585 598 584 597 8,292,100
2021/03/18 576 582 575 582 5,825,100
2021/03/17 564 573 561 573 4,084,100
2021/03/16 570 572 566 571 4,587,400
2021/03/15 564 571 562 570 4,130,100
2021/03/12 553 560 552 560 5,107,400
2021/03/11 560 563 554 556 4,225,900
2021/03/10 566 569 556 557 6,133,600
2021/03/09 559 570 554 569 7,904,000
2021/03/08 544 558 541 550 6,088,100
2021/03/05 542 544 531 538 4,271,800
2021/03/04 536 539 529 536 5,577,700
2021/03/03 528 539 525 538 5,554,400
2021/03/02 525 529 520 523 4,203,300
2021/03/01 521 528 519 525 3,902,900
2021/02/26 529 531 518 518 6,760,500
2021/02/25 538 543 533 539 4,900,300
2021/02/24 531 537 529 530 4,892,800
2021/02/22 533 538 527 529 4,834,200
2021/02/19 529 532 524 526 3,932,100
2021/02/18 552 553 533 534 4,624,500
2021/02/17 548 552 545 550 4,047,500
2021/02/16 540 555 540 547 5,477,400
2021/02/15 542 551 536 539 5,607,800
2021/02/12 526 536 524 534 4,368,000
2021/02/10 518 530 514 525 5,929,500
2021/02/09 520 524 516 519 4,830,700
2021/02/08 507 518 506 518 5,827,400
2021/02/05 501 505 499 503 5,206,800
2021/02/04 494 507 493 496 7,174,100
2021/02/03 488 489 485 487 4,263,700
2021/02/02 489 489 477 482 8,414,100
2021/02/01 493 497 488 489 5,749,700
2021/01/29 505 508 491 497 8,304,300
2021/01/28 489 498 486 491 14,942,900
2021/01/27 498 503 496 500 5,464,600
2021/01/26 495 498 494 495 3,221,200
2021/01/25 503 504 497 499 2,764,400
2021/01/22 500 503 498 500 3,448,400
2021/01/21 504 508 502 504 3,975,900
2021/01/20 508 509 500 502 4,453,000
2021/01/19 505 512 504 510 2,830,300
2021/01/18 508 509 504 505 2,392,900
2021/01/15 518 519 513 514 3,821,500
2021/01/14 504 526 504 518 7,370,300
2021/01/13 503 509 502 506 4,090,300
2021/01/12 505 507 501 502 3,435,500
2021/01/08 503 510 500 510 5,155,200
2021/01/07 487 506 487 502 9,297,700
2021/01/06 465 479 465 477 3,643,900
2021/01/05 467 471 466 469 3,059,200
2021/01/04 473 475 467 471 2,350,000

このページの先頭へ