8601 (株)大和証券グループ本社 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,125 | 1,132.5 | 1,116 | 1,132.5 | 4,866,900 | 1,132.50 |
| 2024-05-01 | 1,149.5 | 1,154.5 | 1,128.5 | 1,130.5 | 7,240,200 | 1,130.50 |
| 2024-04-30 | 1,138 | 1,164.5 | 1,135.5 | 1,162 | 10,218,700 | 1,162 |
| 2024-04-26 | 1,120 | 1,141 | 1,101 | 1,128.5 | 7,682,200 | 1,128.50 |
| 2024-04-25 | 1,143 | 1,150.5 | 1,117 | 1,125 | 5,499,500 | 1,125 |
| 2024-04-24 | 1,129 | 1,155.5 | 1,126 | 1,147.5 | 6,168,100 | 1,147.50 |
| 2024-04-23 | 1,125 | 1,132.5 | 1,114 | 1,124 | 3,895,900 | 1,124 |
| 2024-04-22 | 1,093 | 1,117.5 | 1,090 | 1,110 | 5,437,800 | 1,110 |
| 2024-04-19 | 1,087.5 | 1,096 | 1,055.5 | 1,080.5 | 6,854,500 | 1,080.50 |
| 2024-04-18 | 1,072 | 1,101 | 1,066.5 | 1,098 | 4,578,100 | 1,098 |
| 2024-04-17 | 1,098 | 1,100.5 | 1,069 | 1,075 | 4,195,300 | 1,075 |
| 2024-04-16 | 1,124 | 1,127.5 | 1,097 | 1,099.5 | 5,450,400 | 1,099.50 |
| 2024-04-15 | 1,122 | 1,142 | 1,116 | 1,139.5 | 4,228,200 | 1,139.50 |
| 2024-04-12 | 1,151 | 1,154 | 1,140.5 | 1,151 | 3,078,200 | 1,151 |
| 2024-04-11 | 1,143 | 1,156 | 1,135 | 1,151.5 | 2,920,100 | 1,151.50 |
| 2024-04-10 | 1,150 | 1,164 | 1,144 | 1,145.5 | 4,149,300 | 1,145.50 |
| 2024-04-09 | 1,148 | 1,162 | 1,147.5 | 1,160.5 | 4,093,000 | 1,160.50 |
| 2024-04-08 | 1,126 | 1,144.5 | 1,124 | 1,141.5 | 4,362,200 | 1,141.50 |
| 2024-04-05 | 1,125 | 1,126 | 1,107 | 1,118.5 | 5,577,000 | 1,118.50 |
| 2024-04-04 | 1,144.5 | 1,165 | 1,138 | 1,155 | 5,217,700 | 1,155 |
| 2024-04-03 | 1,125 | 1,151 | 1,117.5 | 1,133 | 5,683,000 | 1,133 |
| 2024-04-02 | 1,133.5 | 1,141 | 1,125 | 1,135 | 4,532,200 | 1,135 |
| 2024-04-01 | 1,160 | 1,166.5 | 1,126.5 | 1,127.5 | 4,850,300 | 1,127.50 |
| 2024-03-29 | 1,157 | 1,158.5 | 1,137 | 1,151 | 5,285,800 | 1,151 |
| 2024-03-28 | 1,162.5 | 1,166.5 | 1,145 | 1,146 | 6,404,500 | 1,146 |
| 2024-03-27 | 1,191 | 1,205 | 1,190 | 1,194 | 5,961,300 | 1,194 |
| 2024-03-26 | 1,190 | 1,197 | 1,182 | 1,187 | 4,150,700 | 1,187 |
| 2024-03-25 | 1,198.5 | 1,206.5 | 1,190 | 1,190.5 | 4,132,400 | 1,190.50 |
| 2024-03-22 | 1,200 | 1,215 | 1,185.5 | 1,195 | 6,275,700 | 1,195 |
| 2024-03-21 | 1,186 | 1,188.5 | 1,165 | 1,176 | 6,525,800 | 1,176 |
| 2024-03-19 | 1,133 | 1,159.5 | 1,126.5 | 1,159.5 | 6,148,800 | 1,159.50 |
| 2024-03-18 | 1,106.5 | 1,133 | 1,106.5 | 1,131.5 | 5,461,200 | 1,131.50 |
| 2024-03-15 | 1,094 | 1,109 | 1,088.5 | 1,101 | 6,691,000 | 1,101 |
| 2024-03-14 | 1,094.5 | 1,105 | 1,083 | 1,102 | 6,122,300 | 1,102 |
| 2024-03-13 | 1,085 | 1,099.5 | 1,072 | 1,088.5 | 6,182,000 | 1,088.50 |
| 2024-03-12 | 1,060 | 1,077.5 | 1,054 | 1,073.5 | 5,550,400 | 1,073.50 |
| 2024-03-11 | 1,100 | 1,101.5 | 1,062.5 | 1,079 | 8,081,100 | 1,079 |
| 2024-03-08 | 1,116 | 1,128 | 1,097.5 | 1,115.5 | 7,022,800 | 1,115.50 |
| 2024-03-07 | 1,118 | 1,151 | 1,112.5 | 1,119 | 8,673,600 | 1,119 |
| 2024-03-06 | 1,122.5 | 1,123.5 | 1,108.5 | 1,113 | 6,223,400 | 1,113 |
| 2024-03-05 | 1,098.5 | 1,127.5 | 1,096 | 1,124 | 6,214,300 | 1,124 |
| 2024-03-04 | 1,103 | 1,105.5 | 1,085.5 | 1,095 | 6,532,000 | 1,095 |
| 2024-03-01 | 1,092.5 | 1,103 | 1,083.5 | 1,103 | 9,432,300 | 1,103 |
| 2024-02-29 | 1,101.5 | 1,107.5 | 1,086.5 | 1,102 | 8,535,100 | 1,102 |
| 2024-02-28 | 1,114 | 1,117 | 1,100 | 1,103.5 | 4,910,900 | 1,103.50 |
| 2024-02-27 | 1,108 | 1,139 | 1,103 | 1,113 | 6,007,000 | 1,113 |
| 2024-02-26 | 1,100 | 1,111.5 | 1,088 | 1,100.5 | 6,241,100 | 1,100.50 |
| 2024-02-22 | 1,094 | 1,097 | 1,085.5 | 1,095 | 5,711,400 | 1,095 |
| 2024-02-21 | 1,089 | 1,094 | 1,081 | 1,084.5 | 4,676,200 | 1,084.50 |
| 2024-02-20 | 1,100 | 1,119 | 1,082 | 1,082.5 | 5,952,800 | 1,082.50 |
| 2024-02-19 | 1,068 | 1,093.5 | 1,064.5 | 1,093.5 | 5,725,600 | 1,093.50 |
| 2024-02-16 | 1,047.5 | 1,063 | 1,042.5 | 1,059.5 | 6,600,200 | 1,059.50 |
| 2024-02-15 | 1,049.5 | 1,057 | 1,032 | 1,035.5 | 5,603,300 | 1,035.50 |
| 2024-02-14 | 1,037 | 1,041 | 1,025.5 | 1,031.5 | 5,123,600 | 1,031.50 |
| 2024-02-13 | 1,030 | 1,049 | 1,026 | 1,049 | 7,221,400 | 1,049 |
| 2024-02-09 | 1,027.5 | 1,028 | 1,010.5 | 1,020.5 | 4,930,300 | 1,020.50 |
| 2024-02-08 | 1,014 | 1,028 | 997 | 1,026 | 8,098,300 | 1,026 |
| 2024-02-07 | 1,007 | 1,012 | 994.2 | 1,007.5 | 6,188,400 | 1,007.50 |
| 2024-02-06 | 1,000 | 1,024.5 | 995.6 | 1,015 | 6,492,300 | 1,015 |
| 2024-02-05 | 1,010 | 1,018 | 999.6 | 1,011.5 | 6,383,900 | 1,011.50 |
| 2024-02-02 | 1,021 | 1,033.5 | 1,006.5 | 1,007 | 6,668,300 | 1,007 |
| 2024-02-01 | 1,040 | 1,074.5 | 1,013.5 | 1,018 | 12,639,800 | 1,018 |
| 2024-01-31 | 1,036 | 1,064 | 1,030.5 | 1,064 | 8,800,700 | 1,064 |
| 2024-01-30 | 1,053 | 1,056.5 | 1,039.5 | 1,047 | 5,734,900 | 1,047 |
| 2024-01-29 | 1,052 | 1,067 | 1,050 | 1,060.5 | 7,051,100 | 1,060.50 |
| 2024-01-26 | 1,058.5 | 1,059.5 | 1,037 | 1,037 | 6,000,600 | 1,037 |
| 2024-01-25 | 1,055 | 1,075.5 | 1,052.5 | 1,060.5 | 8,682,900 | 1,060.50 |
| 2024-01-24 | 1,044.5 | 1,059.5 | 1,031 | 1,038 | 7,022,400 | 1,038 |
| 2024-01-23 | 1,044 | 1,056.5 | 1,038 | 1,044.5 | 5,259,200 | 1,044.50 |
| 2024-01-22 | 1,041 | 1,046 | 1,036 | 1,044 | 6,007,800 | 1,044 |
| 2024-01-19 | 1,039.5 | 1,040 | 1,028 | 1,033.5 | 5,050,800 | 1,033.50 |
| 2024-01-18 | 1,040 | 1,042.5 | 1,027 | 1,031 | 4,410,600 | 1,031 |
| 2024-01-17 | 1,060 | 1,064 | 1,035 | 1,038.5 | 6,557,100 | 1,038.50 |
| 2024-01-16 | 1,069.5 | 1,072 | 1,046 | 1,052 | 6,684,400 | 1,052 |
| 2024-01-15 | 1,013 | 1,070 | 1,013 | 1,069.5 | 7,295,700 | 1,069.50 |
| 2024-01-12 | 1,040 | 1,044 | 1,008.5 | 1,009.5 | 8,390,300 | 1,009.50 |
| 2024-01-11 | 1,015 | 1,036.5 | 1,014.5 | 1,033.5 | 8,398,800 | 1,033.50 |
| 2024-01-10 | 995.8 | 1,013.5 | 992.6 | 1,005 | 5,127,700 | 1,005 |
| 2024-01-09 | 1,022 | 1,034.5 | 1,001 | 1,004 | 6,536,500 | 1,004 |
| 2024-01-05 | 974.1 | 1,009 | 970.9 | 1,005 | 8,567,300 | 1,005 |
| 2024-01-04 | 948.5 | 971 | 936.5 | 967.1 | 6,125,400 | 967.10 |
分割・併合履歴 ： [1990-03-27]1株→1.03株 [1986-09-26]1株→1.03株 [1985-09-26]1株→1.03株 [1984-09-26]1株→1.05株 [1983-09-27]1株→1.05株
