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
2026/09/11 1,790 1,846 1,790 1,842 4,157,700
2026/09/10 1,807 1,843 1,798 1,837 4,332,500
2026/09/09 1,820 1,830 1,790 1,797 4,443,500
2026/09/08 1,850 1,876 1,835 1,835 3,497,400
2026/09/07 1,869 1,877 1,858 1,867 2,745,000
2026/09/04 1,896 1,898 1,844 1,867 5,083,900
2026/09/03 1,835 1,873 1,832 1,856 4,768,900
2026/09/02 1,830 1,843 1,818 1,819 5,168,200
2026/09/01 1,839 1,865 1,829 1,861 3,450,300
2026/08/31 1,846 1,857 1,827 1,844 7,550,000
2026/08/28 1,830 1,874 1,824 1,863 5,585,000
2026/08/27 1,804 1,837 1,804 1,823 6,898,700
2026/08/26 1,820 1,820 1,791 1,814 5,859,000
2026/08/25 1,803 1,822 1,791 1,814 4,183,800
2026/08/24 1,783 1,790 1,768 1,787 3,224,900
2026/08/21 1,752 1,786 1,743 1,779 3,346,300
2026/08/20 1,742 1,759 1,720 1,757 4,727,600
2026/08/19 1,758 1,758 1,719 1,735 4,126,500
2026/08/18 1,791 1,793 1,771 1,771 3,622,800
2026/08/17 1,789 1,790 1,771 1,779 3,349,700
2026/08/14 1,813 1,825 1,801 1,801 4,090,300
2026/08/13 1,818 1,828 1,794 1,818 3,929,700
2026/08/12 1,815 1,829 1,798 1,807 4,858,400
2026/08/10 1,818 1,819 1,786 1,789 3,067,500
2026/08/07 1,848 1,849 1,804 1,819 3,727,300
2026/08/06 1,791 1,829 1,790 1,826 3,642,300
2026/08/05 1,787 1,830 1,782 1,811 4,474,200
2026/08/04 1,800 1,812 1,761 1,766 6,053,400
2026/08/03 1,796 1,815 1,742 1,812 7,156,300
2026/07/31 1,793 1,825 1,764 1,807 7,658,600
2026/07/30 1,804 1,814 1,778 1,793 5,507,400
2026/07/29 1,849 1,850 1,810 1,839 6,916,000
2026/07/28 1,847 1,861 1,813 1,836 4,527,900
2026/07/27 1,865 1,885 1,857 1,872 3,250,300
2026/07/24 1,851 1,867 1,842 1,857 3,000,100
2026/07/23 1,853 1,877 1,849 1,868 3,316,700
2026/07/22 1,841 1,867 1,834 1,853 4,567,500
2026/07/21 1,818 1,847 1,789 1,847 4,293,200
2026/07/17 1,850 1,859 1,744 1,780 5,969,800
2026/07/16 1,860 1,887 1,859 1,876 4,533,800
2026/07/15 1,838 1,879 1,827 1,879 6,357,900
2026/07/14 1,780 1,807 1,766 1,802 4,224,200
2026/07/13 1,780 1,810 1,776 1,777 3,512,600
2026/07/10 1,772 1,781 1,739 1,769 4,541,100
2026/07/09 1,738 1,740 1,717 1,740 5,076,500
2026/07/08 1,773 1,790 1,752 1,778 5,192,200
2026/07/07 1,734 1,763 1,727 1,763 6,051,900
2026/07/06 1,691 1,714 1,686 1,714 3,826,400
2026/07/03 1,673 1,684 1,654 1,684 4,158,900
2026/07/02 1,632 1,653 1,620 1,647 5,103,100
2026/07/01 1,615 1,641 1,600 1,632 5,349,700
2026/06/30 1,595 1,619 1,592 1,596 5,457,100
2026/06/29 1,607 1,612 1,582 1,589 10,541,400
2026/06/26 1,596 1,620 1,589 1,597 3,528,400
2026/06/25 1,604 1,604 1,573 1,590 3,374,800
2026/06/24 1,599 1,613 1,570 1,581 4,567,200
2026/06/23 1,626 1,630 1,588 1,595 4,314,500
2026/06/22 1,586 1,632 1,581 1,626 3,805,800
2026/06/19 1,616 1,627 1,588 1,606 6,389,300
2026/06/18 1,620 1,630 1,609 1,630 4,353,300
2026/06/17 1,614 1,626 1,593 1,608 4,357,200
2026/06/16 1,588 1,607 1,568 1,603 4,022,300
2026/06/15 1,604 1,626 1,592 1,595 5,528,200
2026/06/12 1,565 1,575 1,547 1,570 5,437,300
2026/06/11 1,546 1,549 1,518 1,538 3,030,000
2026/06/10 1,588 1,606 1,549 1,563 4,167,700
2026/06/09 1,563 1,582 1,553 1,568 5,242,400
2026/06/08 1,540 1,554 1,517 1,536 4,322,400
2026/06/05 1,545 1,567 1,542 1,561 4,149,000
2026/06/04 1,560 1,560 1,523 1,533 3,463,400
2026/06/03 1,496 1,543 1,495 1,533 3,870,400
2026/06/02 1,496 1,504 1,478 1,499 3,797,700
2026/06/01 1,485 1,499 1,472 1,495 4,402,600
2026/05/29 1,485 1,502 1,477 1,501 8,997,000
2026/05/28 1,456 1,475 1,446 1,472 4,196,500
2026/05/27 1,462 1,482 1,443 1,466 5,081,300
2026/05/26 1,496 1,503 1,480 1,482 3,605,900
2026/05/25 1,489 1,499 1,471 1,495 3,631,600
2026/05/22 1,511 1,512 1,482 1,490 4,164,800
2026/05/21 1,500 1,523 1,494 1,509 3,890,200
2026/05/20 1,504 1,507 1,468 1,473 4,533,600
2026/05/19 1,485 1,510 1,480 1,492 3,479,900
2026/05/18 1,479 1,487 1,461 1,467 3,496,800
2026/05/15 1,474 1,502 1,474 1,483 4,189,800
2026/05/14 1,500 1,505 1,478 1,478 4,109,400
2026/05/13 1,469 1,498 1,464 1,495 3,881,500
2026/05/12 1,468 1,470 1,453 1,469 4,032,100
2026/05/11 1,442 1,470 1,439 1,464 4,199,000
2026/05/08 1,480 1,489 1,437 1,445 7,216,100
2026/05/07 1,491 1,519 1,453 1,519 9,013,600
2026/05/01 1,455 1,463 1,424 1,453 5,777,300
2026/04/30 1,450 1,468 1,425 1,468 8,593,100
2026/04/28 1,417 1,474 1,413 1,467 12,085,100
2026/04/27 1,485 1,527 1,480 1,517 6,612,300
2026/04/24 1,512 1,513 1,490 1,505 4,046,500
2026/04/23 1,509 1,515 1,491 1,496 4,241,200
2026/04/22 1,524 1,525 1,499 1,506 3,293,200
2026/04/21 1,532 1,536 1,519 1,523 3,396,500
2026/04/20 1,536 1,537 1,517 1,524 3,208,200
2026/04/17 1,548 1,554 1,526 1,531 3,596,600
2026/04/16 1,589 1,599 1,559 1,559 4,904,000
2026/04/15 1,573 1,584 1,566 1,572 3,977,300
2026/04/14 1,565 1,572 1,546 1,548 3,826,600
2026/04/13 1,531 1,550 1,524 1,532 2,354,100
2026/04/10 1,547 1,556 1,540 1,546 3,499,500
2026/04/09 1,578 1,579 1,531 1,541 4,445,700
2026/04/08 1,585 1,585 1,553 1,564 4,806,500
2026/04/07 1,512 1,521 1,496 1,505 3,047,400
2026/04/06 1,514 1,533 1,511 1,511 2,499,700
2026/04/03 1,530 1,537 1,509 1,519 2,567,200
2026/03/27 1,558 1,585 1,555 1,577 7,478,100
2026/03/26 1,576 1,582 1,552 1,566 5,219,900
2026/03/25 1,540 1,565 1,530 1,561 5,854,600
2026/03/24 1,504 1,504 1,478 1,500 3,845,100
2026/03/23 1,454 1,481 1,450 1,466 6,369,800
2026/03/19 1,480 1,489 1,467 1,477 7,537,900
2026/03/18 1,494 1,510 1,483 1,510 3,765,400
2026/03/17 1,461 1,471 1,454 1,463 3,918,900
2026/03/16 1,436 1,444 1,428 1,439 3,990,600
2026/03/13 1,420 1,447 1,420 1,437 4,720,200
2026/03/12 1,480 1,487 1,438 1,450 4,647,900
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

このページの先頭へ