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 |
---|---|---|---|---|---|
2023/12/29 | 949 | 960 | 940 | 949 | 3,147,500 |
2023/12/28 | 937 | 947 | 937 | 947 | 2,201,200 |
2023/12/27 | 940 | 952 | 940 | 949 | 3,325,300 |
2023/12/26 | 940 | 941 | 933 | 939 | 3,194,100 |
2023/12/25 | 960 | 960 | 941 | 942 | 2,629,700 |
2023/12/22 | 952 | 964 | 950 | 953 | 3,767,700 |
2023/12/21 | 955 | 958 | 947 | 947 | 4,490,400 |
2023/12/20 | 950 | 979 | 949 | 967 | 5,230,000 |
2023/12/19 | 951 | 959 | 944 | 952 | 4,431,600 |
2023/12/18 | 952 | 953 | 927 | 951 | 5,875,300 |
2023/12/15 | 957 | 966 | 954 | 962 | 6,862,900 |
2023/12/14 | 975 | 975 | 955 | 962 | 4,919,400 |
2023/12/13 | 970 | 980 | 966 | 971 | 5,545,600 |
2023/12/12 | 985 | 990 | 970 | 970 | 6,764,000 |
2023/12/11 | 974 | 990 | 968 | 977 | 5,304,100 |
2023/12/08 | 962 | 967 | 954 | 960 | 6,286,200 |
2023/12/07 | 973 | 980 | 969 | 972 | 6,077,900 |
2023/12/06 | 945 | 981 | 945 | 981 | 7,242,100 |
2023/12/05 | 961 | 972 | 943 | 944 | 5,309,700 |
2023/12/04 | 955 | 964 | 947 | 959 | 4,157,500 |
2023/12/01 | 959 | 971 | 959 | 965 | 5,779,600 |
2023/11/30 | 934 | 956 | 925 | 955 | 12,212,800 |
2023/11/29 | 937 | 942 | 923 | 937 | 5,817,800 |
2023/11/28 | 960 | 964 | 943 | 947 | 5,962,900 |
2023/11/27 | 959 | 969 | 956 | 962 | 5,164,700 |
2023/11/24 | 975 | 976 | 957 | 958 | 4,412,400 |
2023/11/22 | 958 | 971 | 955 | 965 | 3,702,400 |
2023/11/21 | 969 | 971 | 954 | 959 | 6,237,600 |
2023/11/20 | 985 | 996 | 976 | 976 | 5,530,300 |
2023/11/17 | 960 | 983 | 958 | 982 | 7,444,200 |
2023/11/16 | 972 | 980 | 958 | 961 | 7,381,100 |
2023/11/15 | 967 | 973 | 962 | 971 | 7,544,700 |
2023/11/14 | 960 | 967 | 952 | 953 | 4,363,600 |
2023/11/13 | 953 | 964 | 950 | 958 | 4,846,600 |
2023/11/10 | 937 | 952 | 935 | 949 | 5,162,700 |
2023/11/09 | 915 | 942 | 909 | 939 | 5,073,900 |
2023/11/08 | 950 | 952 | 914 | 915 | 5,647,600 |
2023/11/07 | 955 | 962 | 944 | 944 | 5,587,400 |
2023/11/06 | 953 | 963 | 950 | 961 | 8,989,700 |
2023/11/02 | 942 | 960 | 940 | 947 | 12,073,400 |
2023/11/01 | 923 | 955 | 917 | 948 | 19,955,500 |
2023/10/31 | 858 | 873 | 839 | 864 | 11,541,100 |
2023/10/30 | 856 | 862 | 843 | 845 | 18,710,300 |
2023/10/27 | 845 | 861 | 842 | 860 | 6,119,500 |
2023/10/26 | 842 | 852 | 837 | 840 | 5,509,700 |
2023/10/25 | 853 | 864 | 851 | 852 | 4,237,600 |
2023/10/24 | 853 | 855 | 823 | 845 | 4,534,400 |
2023/10/23 | 851 | 859 | 842 | 849 | 4,463,600 |
2023/10/20 | 857 | 864 | 851 | 851 | 6,125,200 |
2023/10/19 | 868 | 875 | 863 | 863 | 5,731,700 |
2023/10/18 | 878 | 889 | 877 | 883 | 4,913,000 |
2023/10/17 | 878 | 892 | 869 | 877 | 5,005,900 |
2023/10/16 | 866 | 874 | 864 | 868 | 4,911,100 |
2023/10/13 | 894 | 901 | 877 | 879 | 6,625,200 |
2023/10/12 | 890 | 907 | 889 | 904 | 8,311,700 |
2023/10/11 | 886 | 895 | 882 | 883 | 6,366,900 |
2023/10/10 | 869 | 886 | 862 | 884 | 7,315,800 |
2023/10/06 | 848 | 863 | 845 | 854 | 6,504,200 |
2023/10/05 | 822 | 849 | 819 | 845 | 7,779,600 |
2023/10/04 | 831 | 831 | 805 | 808 | 9,560,800 |
2023/10/03 | 851 | 860 | 843 | 846 | 6,752,600 |
2023/10/02 | 863 | 877 | 855 | 856 | 6,419,400 |
2023/09/29 | 870 | 873 | 853 | 863 | 6,824,700 |
2023/09/28 | 872 | 879 | 858 | 873 | 6,525,100 |
2023/09/27 | 891 | 893 | 870 | 885 | 8,632,400 |
2023/09/26 | 898 | 900 | 892 | 896 | 4,104,400 |
2023/09/25 | 900 | 900 | 889 | 893 | 3,926,400 |
2023/09/22 | 883 | 903 | 881 | 896 | 6,936,100 |
2023/09/21 | 900 | 908 | 896 | 896 | 5,942,000 |
2023/09/20 | 920 | 922 | 897 | 903 | 6,501,900 |
2023/09/19 | 907 | 914 | 901 | 914 | 5,641,900 |
2023/09/15 | 912 | 918 | 899 | 905 | 11,698,800 |
2023/09/14 | 886 | 904 | 886 | 899 | 6,898,000 |
2023/09/13 | 878 | 890 | 876 | 881 | 6,439,800 |
2023/09/12 | 874 | 879 | 867 | 877 | 6,267,200 |
2023/09/11 | 866 | 872 | 859 | 866 | 5,736,900 |
2023/09/08 | 860 | 868 | 858 | 858 | 6,711,900 |
2023/09/07 | 858 | 864 | 856 | 860 | 5,254,700 |
2023/09/06 | 845 | 867 | 842 | 861 | 6,305,100 |
2023/09/05 | 848 | 849 | 836 | 845 | 4,977,900 |
2023/09/04 | 837 | 846 | 834 | 846 | 5,342,800 |
2023/09/01 | 829 | 838 | 827 | 835 | 5,591,300 |
2023/08/31 | 827 | 835 | 822 | 829 | 8,739,000 |
2023/08/30 | 818 | 834 | 818 | 834 | 6,352,700 |
2023/08/29 | 809 | 826 | 807 | 815 | 6,428,100 |
2023/08/28 | 801 | 808 | 801 | 807 | 4,067,400 |
2023/08/25 | 798 | 799 | 790 | 794 | 4,722,400 |
2023/08/24 | 795 | 805 | 793 | 802 | 5,229,200 |
2023/08/23 | 780 | 794 | 780 | 794 | 4,728,600 |
2023/08/22 | 772 | 787 | 767 | 786 | 4,063,700 |
2023/08/21 | 767 | 771 | 765 | 767 | 3,405,800 |
2023/08/18 | 761 | 771 | 758 | 763 | 4,780,800 |
2023/08/17 | 767 | 772 | 757 | 772 | 4,036,100 |
2023/08/16 | 764 | 775 | 762 | 767 | 3,846,700 |
2023/08/15 | 770 | 776 | 767 | 774 | 3,715,100 |
2023/08/14 | 773 | 781 | 769 | 771 | 3,164,300 |
2023/08/10 | 767 | 772 | 765 | 771 | 3,500,500 |
2023/08/09 | 775 | 777 | 764 | 767 | 3,174,400 |
2023/08/08 | 778 | 783 | 776 | 780 | 2,868,300 |
2023/08/07 | 774 | 777 | 771 | 774 | 2,585,100 |
2023/08/04 | 769 | 777 | 764 | 777 | 3,963,500 |
2023/08/03 | 770 | 773 | 760 | 768 | 5,269,600 |
2023/08/02 | 777 | 781 | 764 | 766 | 8,557,100 |
2023/08/01 | 761 | 792 | 758 | 792 | 9,402,300 |
2023/07/31 | 761 | 770 | 760 | 770 | 7,695,700 |
2023/07/28 | 748 | 757 | 743 | 756 | 6,945,500 |
2023/07/27 | 749 | 758 | 745 | 756 | 4,276,000 |
2023/07/26 | 756 | 757 | 748 | 753 | 4,112,500 |
2023/07/25 | 745 | 761 | 742 | 760 | 6,879,300 |
2023/07/24 | 743 | 744 | 739 | 744 | 3,812,000 |
2023/07/21 | 740 | 741 | 733 | 739 | 3,237,400 |
2023/07/20 | 745 | 746 | 736 | 739 | 3,298,900 |
2023/07/19 | 737 | 742 | 736 | 742 | 3,277,600 |
2023/07/18 | 722 | 734 | 721 | 729 | 3,233,500 |
2023/07/14 | 722 | 724 | 714 | 722 | 2,987,600 |
2023/07/13 | 717 | 722 | 713 | 719 | 2,476,800 |
2023/07/12 | 722 | 723 | 711 | 716 | 3,092,800 |
2023/07/11 | 723 | 724 | 713 | 715 | 3,776,500 |
2023/07/10 | 728 | 728 | 716 | 718 | 6,494,000 |
2023/07/07 | 725 | 732 | 719 | 723 | 5,228,300 |
2023/07/06 | 750 | 751 | 731 | 733 | 4,863,100 |
2023/07/05 | 748 | 753 | 743 | 753 | 4,340,300 |
2023/07/04 | 746 | 754 | 742 | 754 | 4,519,500 |
2023/07/03 | 743 | 749 | 742 | 748 | 4,620,300 |
2023/06/30 | 733 | 741 | 729 | 740 | 6,360,500 |
2023/06/29 | 742 | 747 | 733 | 737 | 4,814,700 |
2023/06/28 | 729 | 742 | 723 | 742 | 5,006,700 |
2023/06/27 | 723 | 725 | 715 | 723 | 3,416,000 |
2023/06/26 | 728 | 728 | 716 | 722 | 3,225,400 |
2023/06/23 | 742 | 744 | 725 | 729 | 5,631,300 |
2023/06/22 | 735 | 751 | 734 | 743 | 9,389,800 |
2023/06/21 | 723 | 731 | 720 | 729 | 4,208,900 |
2023/06/20 | 732 | 732 | 723 | 728 | 4,462,200 |
2023/06/19 | 740 | 740 | 726 | 733 | 6,609,700 |
2023/06/16 | 730 | 736 | 723 | 736 | 10,670,900 |
2023/06/15 | 713 | 742 | 707 | 730 | 12,580,600 |
2023/06/14 | 701 | 713 | 701 | 712 | 9,239,700 |
2023/06/13 | 696 | 697 | 690 | 695 | 4,831,400 |
2023/06/12 | 700 | 701 | 691 | 693 | 5,636,700 |
2023/06/09 | 682 | 695 | 678 | 695 | 12,588,200 |
2023/06/08 | 670 | 677 | 668 | 674 | 6,130,200 |
2023/06/07 | 680 | 687 | 666 | 666 | 8,639,200 |
2023/06/06 | 658 | 670 | 654 | 670 | 6,060,400 |
2023/06/05 | 656 | 662 | 654 | 662 | 6,752,500 |
2023/06/02 | 637 | 649 | 637 | 648 | 4,875,300 |
2023/06/01 | 630 | 639 | 626 | 635 | 4,202,400 |
2023/05/31 | 630 | 633 | 623 | 633 | 21,620,200 |
2023/05/30 | 635 | 636 | 631 | 634 | 2,639,800 |
2023/05/29 | 640 | 641 | 633 | 635 | 3,044,100 |
2023/05/26 | 641 | 642 | 630 | 631 | 3,044,000 |
2023/05/25 | 643 | 645 | 640 | 640 | 2,718,600 |
2023/05/24 | 645 | 650 | 643 | 646 | 2,962,400 |
2023/05/23 | 645 | 650 | 639 | 644 | 5,666,900 |
2023/05/22 | 638 | 642 | 636 | 640 | 3,543,800 |
2023/05/19 | 643 | 643 | 636 | 638 | 3,346,300 |
2023/05/18 | 645 | 647 | 639 | 641 | 4,345,100 |
2023/05/17 | 635 | 641 | 635 | 640 | 4,332,900 |
2023/05/16 | 634 | 639 | 633 | 635 | 4,009,400 |
2023/05/15 | 630 | 636 | 627 | 634 | 4,058,100 |
2023/05/12 | 620 | 628 | 620 | 625 | 5,942,800 |
2023/05/11 | 630 | 632 | 626 | 630 | 2,849,800 |
2023/05/10 | 640 | 641 | 632 | 632 | 2,796,600 |
2023/05/09 | 630 | 640 | 629 | 640 | 3,967,200 |
2023/05/08 | 628 | 635 | 627 | 631 | 3,599,300 |
2023/05/02 | 638 | 638 | 630 | 632 | 3,204,500 |
2023/05/01 | 628 | 640 | 628 | 638 | 4,539,600 |
2023/04/28 | 634 | 634 | 619 | 629 | 8,069,300 |
2023/04/27 | 615 | 617 | 605 | 610 | 6,498,200 |
2023/04/26 | 627 | 629 | 620 | 623 | 3,774,200 |
2023/04/25 | 630 | 638 | 629 | 632 | 4,567,600 |
2023/04/24 | 634 | 634 | 627 | 627 | 2,807,400 |
2023/04/21 | 630 | 633 | 626 | 630 | 4,210,500 |
2023/04/20 | 631 | 633 | 627 | 631 | 3,224,400 |
2023/04/19 | 630 | 632 | 628 | 631 | 2,828,000 |
2023/04/18 | 627 | 632 | 625 | 629 | 3,299,600 |
2023/04/17 | 623 | 626 | 619 | 624 | 3,226,100 |
2023/04/14 | 618 | 622 | 614 | 619 | 4,392,600 |
2023/04/13 | 621 | 622 | 613 | 619 | 2,952,300 |
2023/04/12 | 622 | 626 | 620 | 625 | 2,939,300 |
2023/04/11 | 619 | 622 | 615 | 619 | 3,646,700 |
2023/04/10 | 616 | 619 | 613 | 614 | 2,401,600 |
2023/04/07 | 612 | 617 | 610 | 612 | 2,836,000 |
2023/04/06 | 612 | 613 | 605 | 608 | 4,450,500 |
2023/04/05 | 622 | 624 | 615 | 616 | 3,199,100 |
2023/04/04 | 627 | 629 | 624 | 627 | 3,857,300 |
2023/04/03 | 626 | 628 | 622 | 627 | 4,178,300 |
2023/03/31 | 619 | 624 | 615 | 621 | 5,054,400 |
2023/03/30 | 624 | 624 | 606 | 610 | 4,835,800 |
2023/03/29 | 620 | 633 | 619 | 631 | 7,744,300 |
2023/03/28 | 620 | 621 | 616 | 619 | 3,782,100 |
2023/03/27 | 616 | 616 | 609 | 613 | 3,465,900 |
2023/03/24 | 613 | 616 | 610 | 612 | 3,029,300 |
2023/03/23 | 600 | 618 | 598 | 617 | 4,702,100 |
2023/03/22 | 601 | 613 | 599 | 610 | 5,769,200 |
2023/03/20 | 588 | 594 | 583 | 584 | 4,450,600 |
2023/03/17 | 591 | 595 | 587 | 591 | 12,667,500 |
2023/03/16 | 585 | 592 | 581 | 590 | 8,839,800 |
2023/03/15 | 619 | 621 | 609 | 611 | 7,393,600 |
2023/03/14 | 625 | 630 | 607 | 609 | 7,159,500 |
2023/03/13 | 636 | 636 | 626 | 635 | 5,961,200 |
2023/03/10 | 661 | 663 | 650 | 650 | 6,241,700 |
2023/03/09 | 665 | 675 | 665 | 672 | 5,118,700 |
2023/03/08 | 666 | 667 | 661 | 665 | 4,706,600 |
2023/03/07 | 652 | 667 | 650 | 666 | 5,324,900 |
2023/03/06 | 649 | 654 | 647 | 651 | 3,368,300 |
2023/03/03 | 645 | 648 | 641 | 646 | 3,700,300 |
2023/03/02 | 650 | 652 | 639 | 640 | 3,689,300 |
2023/03/01 | 647 | 650 | 645 | 650 | 4,031,900 |
2023/02/28 | 654 | 654 | 644 | 651 | 13,070,900 |
2023/02/27 | 646 | 654 | 644 | 652 | 3,519,900 |
2023/02/24 | 647 | 649 | 641 | 644 | 4,134,200 |
2023/02/22 | 650 | 654 | 644 | 649 | 5,120,600 |
2023/02/21 | 648 | 652 | 643 | 651 | 4,495,300 |
2023/02/20 | 628 | 647 | 626 | 644 | 6,082,400 |
2023/02/17 | 626 | 627 | 622 | 626 | 3,119,100 |
2023/02/16 | 623 | 630 | 621 | 628 | 4,121,100 |
2023/02/15 | 618 | 623 | 617 | 621 | 2,427,100 |
2023/02/14 | 620 | 621 | 616 | 618 | 2,041,900 |
2023/02/13 | 620 | 621 | 614 | 615 | 2,435,600 |
2023/02/10 | 616 | 621 | 613 | 619 | 3,615,600 |
2023/02/09 | 613 | 618 | 611 | 616 | 2,575,300 |
2023/02/08 | 616 | 618 | 612 | 614 | 2,143,600 |
2023/02/07 | 612 | 616 | 610 | 615 | 2,880,500 |
2023/02/06 | 614 | 615 | 608 | 612 | 3,309,200 |
2023/02/03 | 602 | 613 | 601 | 610 | 4,089,600 |
2023/02/02 | 608 | 608 | 603 | 605 | 3,423,200 |
2023/02/01 | 614 | 616 | 607 | 607 | 4,107,300 |
2023/01/31 | 609 | 623 | 609 | 612 | 6,724,400 |
2023/01/30 | 608 | 609 | 603 | 608 | 2,978,200 |
2023/01/27 | 606 | 610 | 604 | 610 | 3,223,400 |
2023/01/26 | 606 | 608 | 603 | 605 | 2,685,800 |
2023/01/25 | 604 | 608 | 603 | 606 | 2,223,600 |
2023/01/24 | 604 | 608 | 603 | 606 | 3,347,700 |
2023/01/23 | 601 | 605 | 596 | 602 | 3,660,100 |
2023/01/20 | 599 | 600 | 595 | 595 | 3,735,000 |
2023/01/19 | 606 | 608 | 598 | 598 | 4,631,400 |
2023/01/18 | 608 | 613 | 601 | 608 | 6,497,600 |
2023/01/17 | 602 | 608 | 601 | 607 | 4,813,500 |
2023/01/16 | 599 | 603 | 597 | 600 | 4,126,900 |
2023/01/13 | 595 | 605 | 595 | 601 | 5,569,200 |
2023/01/12 | 594 | 599 | 593 | 598 | 3,381,400 |
2023/01/11 | 591 | 598 | 590 | 597 | 3,973,400 |
2023/01/10 | 584 | 588 | 582 | 586 | 4,832,300 |
2023/01/06 | 582 | 585 | 580 | 582 | 3,378,600 |
2023/01/05 | 585 | 586 | 578 | 582 | 4,754,300 |
2023/01/04 | 584 | 589 | 581 | 586 | 5,923,700 |