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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 1,043.5 | 1,071.5 | 1,041 | 1,068 | 5,002,600 | 1,068 |
| 2025-07-31 | 1,058 | 1,065 | 1,043 | 1,057 | 8,451,500 | 1,057 |
| 2025-07-30 | 1,067.5 | 1,085 | 1,026.5 | 1,053.5 | 11,568,800 | 1,053.50 |
| 2025-07-29 | 1,040 | 1,052 | 1,037.5 | 1,044.5 | 4,669,300 | 1,044.50 |
| 2025-07-28 | 1,058.5 | 1,061 | 1,049.5 | 1,052.5 | 4,021,600 | 1,052.50 |
| 2025-07-25 | 1,062.5 | 1,069 | 1,058 | 1,061.5 | 3,378,100 | 1,061.50 |
| 2025-07-24 | 1,059.5 | 1,072 | 1,059.5 | 1,063 | 4,799,800 | 1,063 |
| 2025-07-23 | 1,036 | 1,065 | 1,032 | 1,053.5 | 7,423,700 | 1,053.50 |
| 2025-07-22 | 1,016 | 1,027 | 1,012 | 1,023.5 | 3,751,600 | 1,023.50 |
| 2025-07-18 | 1,026.5 | 1,027.5 | 1,015 | 1,016 | 4,135,500 | 1,016 |
| 2025-07-17 | 1,008 | 1,021.5 | 1,007 | 1,019 | 3,759,900 | 1,019 |
| 2025-07-16 | 1,015.5 | 1,018 | 1,007.5 | 1,014 | 2,816,200 | 1,014 |
| 2025-07-15 | 1,025 | 1,035 | 1,017.5 | 1,020 | 3,238,900 | 1,020 |
| 2025-07-14 | 1,018.5 | 1,025 | 1,013 | 1,021.5 | 2,603,900 | 1,021.50 |
| 2025-07-11 | 1,011 | 1,026 | 1,010 | 1,022.5 | 5,105,700 | 1,022.50 |
| 2025-07-10 | 1,008 | 1,008.5 | 998.1 | 1,006.5 | 3,847,400 | 1,006.50 |
| 2025-07-09 | 1,002 | 1,009 | 997.6 | 1,008.5 | 2,993,600 | 1,008.50 |
| 2025-07-08 | 993.1 | 999.8 | 991.3 | 997 | 4,061,800 | 997 |
| 2025-07-07 | 1,008.5 | 1,012 | 991.3 | 994 | 4,029,900 | 994 |
| 2025-07-04 | 1,010.5 | 1,015 | 1,005.5 | 1,015 | 2,866,500 | 1,015 |
| 2025-07-03 | 1,007 | 1,007.5 | 997 | 1,007.5 | 3,358,300 | 1,007.50 |
| 2025-07-02 | 1,001 | 1,009 | 997.4 | 1,005 | 3,211,800 | 1,005 |
| 2025-07-01 | 1,016.5 | 1,016.5 | 1,000.5 | 1,007.5 | 3,310,100 | 1,007.50 |
| 2025-06-30 | 1,020 | 1,030 | 1,017.5 | 1,024.5 | 5,245,100 | 1,024.50 |
| 2025-06-27 | 1,009 | 1,024 | 1,008.5 | 1,020 | 8,285,700 | 1,020 |
| 2025-06-26 | 999.5 | 1,003.5 | 990.1 | 1,003.5 | 4,014,100 | 1,003.50 |
| 2025-06-25 | 1,000 | 1,001 | 984.2 | 992.8 | 5,118,000 | 992.80 |
| 2025-06-24 | 991.2 | 1,000 | 987.3 | 996.2 | 3,581,100 | 996.20 |
| 2025-06-23 | 988.3 | 988.3 | 972.7 | 982.8 | 3,858,500 | 982.80 |
| 2025-06-20 | 1,001 | 1,018 | 991.6 | 991.6 | 9,376,200 | 991.60 |
| 2025-06-19 | 1,019.5 | 1,025.5 | 1,008 | 1,009 | 5,204,000 | 1,009 |
| 2025-06-18 | 992.7 | 1,018 | 991 | 1,014.5 | 8,002,700 | 1,014.50 |
| 2025-06-17 | 991 | 996.1 | 983.2 | 992.6 | 4,724,900 | 992.60 |
| 2025-06-16 | 989.4 | 1,003 | 987.1 | 991 | 5,436,900 | 991 |
| 2025-06-13 | 989.7 | 991.7 | 978.6 | 982.2 | 4,879,600 | 982.20 |
| 2025-06-12 | 990.4 | 990.4 | 980.8 | 988.6 | 4,551,000 | 988.60 |
| 2025-06-11 | 988 | 988 | 975 | 981.6 | 4,434,100 | 981.60 |
| 2025-06-10 | 983.8 | 995.8 | 982.3 | 983 | 4,691,600 | 983 |
| 2025-06-09 | 978.2 | 983.7 | 975.8 | 980.8 | 3,834,700 | 980.80 |
| 2025-06-06 | 967.5 | 974.9 | 963.5 | 970 | 4,052,900 | 970 |
| 2025-06-05 | 973 | 976.6 | 963.4 | 965 | 5,026,600 | 965 |
| 2025-06-04 | 967.3 | 983.2 | 966 | 973.9 | 5,088,300 | 973.90 |
| 2025-06-03 | 971.3 | 973.3 | 966.3 | 967.2 | 5,771,500 | 967.20 |
| 2025-06-02 | 972 | 974.9 | 965 | 971.3 | 5,568,200 | 971.30 |
| 2025-05-30 | 963.4 | 988.5 | 962.1 | 979.1 | 10,245,400 | 979.10 |
| 2025-05-29 | 963.1 | 977.7 | 962.8 | 975.6 | 5,197,400 | 975.60 |
| 2025-05-28 | 966.3 | 973.5 | 962.7 | 962.7 | 4,820,800 | 962.70 |
| 2025-05-27 | 954 | 964.2 | 952.8 | 961.7 | 3,646,000 | 961.70 |
| 2025-05-26 | 946 | 958 | 945.6 | 954 | 4,239,100 | 954 |
| 2025-05-23 | 945 | 956 | 942.2 | 945.2 | 5,435,300 | 945.20 |
| 2025-05-22 | 937.1 | 945.3 | 935.1 | 939.4 | 6,172,800 | 939.40 |
| 2025-05-21 | 944 | 955.9 | 940 | 948.8 | 8,141,500 | 948.80 |
| 2025-05-20 | 961 | 961.1 | 933.4 | 937.2 | 10,285,500 | 937.20 |
| 2025-05-19 | 951 | 958.6 | 948.8 | 950.9 | 5,313,000 | 950.90 |
| 2025-05-16 | 966 | 969.5 | 951.7 | 958.2 | 5,739,900 | 958.20 |
| 2025-05-15 | 975.6 | 981.2 | 966.9 | 969.7 | 6,452,600 | 969.70 |
| 2025-05-14 | 969.5 | 987.4 | 965.2 | 987.4 | 8,048,200 | 987.40 |
| 2025-05-13 | 975 | 980.3 | 958.8 | 962.8 | 6,610,700 | 962.80 |
| 2025-05-12 | 940 | 951.7 | 938.1 | 951.3 | 5,349,800 | 951.30 |
| 2025-05-09 | 935 | 942.9 | 930.3 | 939.7 | 6,221,200 | 939.70 |
| 2025-05-08 | 925 | 933.2 | 919.7 | 925.5 | 6,876,300 | 925.50 |
| 2025-05-07 | 921.5 | 923 | 911.5 | 917.8 | 6,886,800 | 917.80 |
| 2025-05-02 | 922 | 930.3 | 914.6 | 921.2 | 7,146,800 | 921.20 |
| 2025-05-01 | 942 | 942.1 | 919.6 | 925.8 | 7,193,600 | 925.80 |
| 2025-04-30 | 951.1 | 957.7 | 921.3 | 934.2 | 12,949,900 | 934.20 |
| 2025-04-28 | 953.5 | 983 | 945.9 | 960 | 13,210,400 | 960 |
| 2025-04-25 | 950 | 954.8 | 939.2 | 943.4 | 8,135,000 | 943.40 |
| 2025-04-24 | 938 | 954.9 | 936.2 | 943.4 | 7,227,800 | 943.40 |
| 2025-04-23 | 948 | 948.8 | 929.6 | 935.7 | 5,334,900 | 935.70 |
| 2025-04-22 | 911.2 | 923.8 | 909.1 | 923.5 | 5,337,500 | 923.50 |
| 2025-04-21 | 918 | 920.7 | 908.1 | 919.3 | 6,021,500 | 919.30 |
| 2025-04-18 | 915.7 | 924.8 | 912 | 921.8 | 4,847,300 | 921.80 |
| 2025-04-17 | 896.9 | 909.2 | 893.9 | 907.1 | 5,046,500 | 907.10 |
| 2025-04-16 | 898 | 901.9 | 888.8 | 893.2 | 5,258,600 | 893.20 |
| 2025-04-15 | 897 | 903.2 | 887.3 | 888.1 | 5,596,300 | 888.10 |
| 2025-04-14 | 900.7 | 902 | 887.3 | 888.8 | 6,316,900 | 888.80 |
| 2025-04-11 | 856 | 884.4 | 845.5 | 877 | 9,254,000 | 877 |
| 2025-04-10 | 942.2 | 942.2 | 899.8 | 906.3 | 12,324,100 | 906.30 |
| 2025-04-09 | 850 | 860 | 824.3 | 837.2 | 10,020,900 | 837.20 |
| 2025-04-08 | 855.3 | 890.9 | 853.7 | 866.4 | 7,706,300 | 866.40 |
| 2025-04-07 | 785 | 823.6 | 773 | 812 | 15,608,900 | 812 |
| 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