8601 (株)大和証券グループ本社 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 900 | 908.5 | 845.1 | 872.2 | 14,835,300 | 872.20 |
| 2025-04-03 | 934.8 | 949.5 | 916.1 | 928.1 | 13,424,300 | 928.10 |
| 2025-04-02 | 982.5 | 984 | 970 | 979.8 | 6,666,200 | 979.80 |
| 2025-04-01 | 1,000 | 1,007.5 | 977.5 | 980.3 | 9,361,700 | 980.30 |
| 2025-03-31 | 1,000 | 1,012 | 993.4 | 993.8 | 9,872,600 | 993.80 |
| 2025-03-28 | 1,048 | 1,048 | 1,026 | 1,029 | 6,824,600 | 1,029 |
| 2025-03-27 | 1,070 | 1,082 | 1,070 | 1,080 | 6,656,900 | 1,080 |
| 2025-03-26 | 1,071.5 | 1,079.5 | 1,063 | 1,077.5 | 4,153,900 | 1,077.50 |
| 2025-03-25 | 1,082.5 | 1,083 | 1,070.5 | 1,071 | 4,130,300 | 1,071 |
| 2025-03-24 | 1,089 | 1,089 | 1,073.5 | 1,075.5 | 5,885,500 | 1,075.50 |
| 2025-03-21 | 1,064.5 | 1,088 | 1,063 | 1,079.5 | 7,406,700 | 1,079.50 |
| 2025-03-19 | 1,077 | 1,083 | 1,068.5 | 1,076.5 | 4,708,900 | 1,076.50 |
| 2025-03-18 | 1,073 | 1,076 | 1,068.5 | 1,070.5 | 5,611,300 | 1,070.50 |
| 2025-03-17 | 1,052 | 1,063.5 | 1,052 | 1,054.5 | 5,180,200 | 1,054.50 |
| 2025-03-14 | 1,020 | 1,041.5 | 1,019.5 | 1,038 | 6,552,200 | 1,038 |
| 2025-03-13 | 1,021 | 1,038 | 1,020 | 1,021 | 4,336,100 | 1,021 |
| 2025-03-12 | 1,011.5 | 1,021 | 1,011.5 | 1,015.5 | 5,310,400 | 1,015.50 |
| 2025-03-11 | 1,016.5 | 1,020.5 | 999.1 | 1,016 | 7,698,500 | 1,016 |
| 2025-03-10 | 1,031.5 | 1,044 | 1,027 | 1,027 | 4,935,300 | 1,027 |
| 2025-03-07 | 1,035 | 1,045.5 | 1,027 | 1,031.5 | 5,180,800 | 1,031.50 |
| 2025-03-06 | 1,043 | 1,047 | 1,035.5 | 1,045.5 | 5,134,000 | 1,045.50 |
| 2025-03-05 | 1,035 | 1,040.5 | 1,029.5 | 1,033.5 | 4,305,800 | 1,033.50 |
| 2025-03-04 | 1,050 | 1,052 | 1,030.5 | 1,035 | 7,079,600 | 1,035 |
| 2025-03-03 | 1,066 | 1,072 | 1,059 | 1,063.5 | 3,703,600 | 1,063.50 |
| 2025-02-28 | 1,048 | 1,057 | 1,040 | 1,046.5 | 6,740,200 | 1,046.50 |
| 2025-02-27 | 1,052 | 1,056.5 | 1,043 | 1,051 | 3,365,100 | 1,051 |
| 2025-02-26 | 1,057.5 | 1,057.5 | 1,037.5 | 1,047 | 3,351,400 | 1,047 |
| 2025-02-25 | 1,039.5 | 1,056.5 | 1,033 | 1,052.5 | 3,214,900 | 1,052.50 |
| 2025-02-21 | 1,043.5 | 1,056.5 | 1,040.5 | 1,047.5 | 4,114,000 | 1,047.50 |
| 2025-02-20 | 1,064.5 | 1,066 | 1,040 | 1,049.5 | 3,999,200 | 1,049.50 |
| 2025-02-19 | 1,073 | 1,083.5 | 1,065 | 1,065 | 4,241,200 | 1,065 |
| 2025-02-18 | 1,075 | 1,075 | 1,054 | 1,065.5 | 3,317,100 | 1,065.50 |
| 2025-02-17 | 1,064 | 1,074 | 1,062.5 | 1,067.5 | 2,484,800 | 1,067.50 |
| 2025-02-14 | 1,076 | 1,078 | 1,060 | 1,061 | 3,447,700 | 1,061 |
| 2025-02-13 | 1,061.5 | 1,074 | 1,059.5 | 1,066 | 4,518,000 | 1,066 |
| 2025-02-12 | 1,065 | 1,065.5 | 1,046 | 1,051 | 4,383,800 | 1,051 |
| 2025-02-10 | 1,067.5 | 1,070.5 | 1,057 | 1,059.5 | 2,909,900 | 1,059.50 |
| 2025-02-07 | 1,068.5 | 1,071 | 1,061 | 1,063.5 | 2,808,300 | 1,063.50 |
| 2025-02-06 | 1,076 | 1,089 | 1,068 | 1,068.5 | 4,550,200 | 1,068.50 |
| 2025-02-05 | 1,072.5 | 1,078 | 1,051 | 1,062.5 | 6,563,800 | 1,062.50 |
| 2025-02-04 | 1,090.5 | 1,093.5 | 1,070 | 1,072.5 | 5,765,100 | 1,072.50 |
| 2025-02-03 | 1,085 | 1,090 | 1,061.5 | 1,078 | 8,358,300 | 1,078 |
| 2025-01-31 | 1,067 | 1,136 | 1,058.5 | 1,131 | 12,889,500 | 1,131 |
| 2025-01-30 | 1,059.5 | 1,072.5 | 1,056 | 1,064.5 | 4,362,100 | 1,064.50 |
| 2025-01-29 | 1,065 | 1,073 | 1,058.5 | 1,065 | 3,419,900 | 1,065 |
| 2025-01-28 | 1,037 | 1,071 | 1,037 | 1,063 | 5,260,400 | 1,063 |
| 2025-01-27 | 1,050 | 1,056.5 | 1,043 | 1,047 | 3,526,600 | 1,047 |
| 2025-01-24 | 1,034.5 | 1,047 | 1,025.5 | 1,034.5 | 3,568,500 | 1,034.50 |
| 2025-01-23 | 1,033 | 1,033 | 1,024.5 | 1,026.5 | 2,541,800 | 1,026.50 |
| 2025-01-22 | 1,032 | 1,038 | 1,027.5 | 1,027.5 | 3,280,500 | 1,027.50 |
| 2025-01-21 | 1,038 | 1,039.5 | 1,025 | 1,025 | 2,969,600 | 1,025 |
| 2025-01-20 | 1,027.5 | 1,041.5 | 1,025 | 1,037.5 | 3,147,200 | 1,037.50 |
| 2025-01-17 | 1,005 | 1,019.5 | 1,002 | 1,015 | 3,322,400 | 1,015 |
| 2025-01-16 | 1,020 | 1,029 | 1,010 | 1,010 | 4,041,700 | 1,010 |
| 2025-01-15 | 1,018 | 1,023.5 | 1,008 | 1,008 | 4,011,600 | 1,008 |
| 2025-01-14 | 1,008 | 1,012 | 1,000 | 1,007 | 4,996,000 | 1,007 |
| 2025-01-10 | 1,021 | 1,023 | 1,010 | 1,010 | 3,207,400 | 1,010 |
| 2025-01-09 | 1,036 | 1,037 | 1,015 | 1,015 | 5,010,100 | 1,015 |
| 2025-01-08 | 1,051 | 1,057.5 | 1,036 | 1,038.5 | 5,792,100 | 1,038.50 |
| 2025-01-07 | 1,047 | 1,069.5 | 1,039.5 | 1,057.5 | 4,730,500 | 1,057.50 |
| 2025-01-06 | 1,050.5 | 1,055 | 1,036 | 1,049 | 4,376,600 | 1,049 |
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