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 |
|---|---|---|---|---|---|
| 2026/03/11 | 1,500 | 1,520 | 1,491 | 1,508 | 3,396,600 |
| 2026/03/10 | 1,467 | 1,496 | 1,456 | 1,488 | 6,101,500 |
| 2026/03/09 | 1,401 | 1,441 | 1,401 | 1,437 | 7,394,500 |
| 2026/03/06 | 1,491 | 1,525 | 1,481 | 1,525 | 4,538,800 |
| 2026/03/05 | 1,525 | 1,540 | 1,500 | 1,514 | 6,430,100 |
| 2026/03/04 | 1,487 | 1,512 | 1,440 | 1,470 | 8,303,300 |
| 2026/03/03 | 1,581 | 1,593 | 1,537 | 1,545 | 5,097,700 |
| 2026/03/02 | 1,566 | 1,588 | 1,548 | 1,588 | 5,340,000 |
| 2026/02/27 | 1,623 | 1,646 | 1,618 | 1,646 | 7,116,000 |
| 2026/02/26 | 1,644 | 1,644 | 1,616 | 1,616 | 5,539,600 |
| 2026/02/25 | 1,595 | 1,609 | 1,573 | 1,605 | 5,150,400 |
| 2026/02/24 | 1,584 | 1,593 | 1,559 | 1,589 | 5,173,600 |
| 2026/02/20 | 1,605 | 1,607 | 1,577 | 1,593 | 5,035,800 |
| 2026/02/19 | 1,618 | 1,629 | 1,596 | 1,628 | 3,283,400 |
| 2026/02/18 | 1,619 | 1,627 | 1,589 | 1,599 | 4,231,500 |
| 2026/02/17 | 1,626 | 1,627 | 1,586 | 1,599 | 3,255,800 |
| 2026/02/16 | 1,655 | 1,659 | 1,602 | 1,610 | 4,481,000 |
| 2026/02/13 | 1,671 | 1,681 | 1,648 | 1,654 | 6,115,000 |
| 2026/02/12 | 1,661 | 1,687 | 1,656 | 1,674 | 4,447,300 |
| 2026/02/10 | 1,649 | 1,679 | 1,639 | 1,669 | 4,230,400 |
| 2026/02/09 | 1,654 | 1,654 | 1,627 | 1,631 | 5,753,500 |
| 2026/02/06 | 1,562 | 1,588 | 1,545 | 1,586 | 5,866,600 |
| 2026/02/05 | 1,552 | 1,562 | 1,533 | 1,560 | 4,717,300 |
| 2026/02/04 | 1,501 | 1,547 | 1,488 | 1,547 | 5,517,800 |
| 2026/02/03 | 1,494 | 1,530 | 1,478 | 1,523 | 6,181,800 |
| 2026/02/02 | 1,521 | 1,525 | 1,438 | 1,448 | 7,477,400 |
| 2026/01/30 | 1,509 | 1,510 | 1,488 | 1,504 | 5,079,300 |
| 2026/01/29 | 1,499 | 1,515 | 1,474 | 1,498 | 4,872,700 |
| 2026/01/28 | 1,476 | 1,500 | 1,473 | 1,491 | 3,193,700 |
| 2026/01/27 | 1,474 | 1,496 | 1,455 | 1,496 | 4,095,700 |
| 2026/01/26 | 1,470 | 1,493 | 1,469 | 1,478 | 4,770,800 |
| 2026/01/23 | 1,512 | 1,525 | 1,502 | 1,516 | 4,988,300 |
| 2026/01/22 | 1,506 | 1,512 | 1,495 | 1,510 | 4,785,400 |
| 2026/01/21 | 1,482 | 1,494 | 1,467 | 1,490 | 4,396,100 |
| 2026/01/20 | 1,540 | 1,543 | 1,519 | 1,522 | 3,315,800 |
| 2026/01/19 | 1,552 | 1,560 | 1,525 | 1,544 | 3,645,000 |
| 2026/01/16 | 1,551 | 1,563 | 1,548 | 1,560 | 4,613,900 |
| 2026/01/15 | 1,542 | 1,568 | 1,537 | 1,563 | 4,687,700 |
| 2026/01/14 | 1,535 | 1,542 | 1,513 | 1,542 | 5,261,300 |
| 2026/01/13 | 1,528 | 1,534 | 1,509 | 1,529 | 5,991,900 |
| 2026/01/09 | 1,480 | 1,492 | 1,459 | 1,473 | 5,047,400 |
| 2026/01/08 | 1,476 | 1,480 | 1,458 | 1,459 | 6,104,500 |
| 2026/01/07 | 1,463 | 1,499 | 1,462 | 1,495 | 6,639,300 |
| 2026/01/06 | 1,421 | 1,475 | 1,417 | 1,475 | 9,596,500 |
| 2026/01/05 | 1,380 | 1,397 | 1,377 | 1,393 | 4,304,400 |