8601東証P貸借
業種 証券・商品
大和証券グループ本社 株価時系列データ
PTS
1,157.6
円
(11:10)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,215.0 (24/03/22) | 620.0 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,215.0 (24/03/22) | 936.5 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/10 | 1,160.0 | 1,172.0 | 1,154.5 | 1,158.0 | +12.0 | +1.1 | 2,118,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/9 | 1,149.0 | 1,155.0 | 1,142.5 | 1,146.0 | -1.0 | -0.1 | 3,413,800 |
| 5/8 | 1,161.0 | 1,171.5 | 1,146.5 | 1,147.0 | -14.0 | -1.2 | 5,614,700 |
| 5/7 | 1,151.0 | 1,162.5 | 1,147.5 | 1,161.0 | +28.5 | +2.5 | 5,731,800 |
| 5/2 | 1,125.0 | 1,132.5 | 1,116.0 | 1,132.5 | +2.0 | +0.2 | 4,866,900 |
| 5/1 | 1,149.5 | 1,154.5 | 1,128.5 | 1,130.5 | -31.5 | -2.7 | 7,240,200 |
| 4/30 | 1,138.0 | 1,164.5 | 1,135.5 | 1,162.0 | +33.5 | +3.0 | 10,218,700 |
| 4/26 | 1,120.0 | 1,141.0 | 1,101.0 | 1,128.5 | +3.5 | +0.3 | 7,682,200 |
| 4/25 | 1,143.0 | 1,150.5 | 1,117.0 | 1,125.0 | -22.5 | -2.0 | 5,499,500 |
| 4/24 | 1,129.0 | 1,155.5 | 1,126.0 | 1,147.5 | +23.5 | +2.1 | 6,168,100 |
| 4/23 | 1,125.0 | 1,132.5 | 1,114.0 | 1,124.0 | +14.0 | +1.3 | 3,895,900 |
| 4/22 | 1,093.0 | 1,117.5 | 1,090.0 | 1,110.0 | +29.5 | +2.7 | 5,437,800 |
| 4/19 | 1,087.5 | 1,096.0 | 1,055.5 | 1,080.5 | -17.5 | -1.6 | 6,854,500 |
| 4/18 | 1,072.0 | 1,101.0 | 1,066.5 | 1,098.0 | +23.0 | +2.1 | 4,578,100 |
| 4/17 | 1,098.0 | 1,100.5 | 1,069.0 | 1,075.0 | -24.5 | -2.2 | 4,195,300 |
| 4/16 | 1,124.0 | 1,127.5 | 1,097.0 | 1,099.5 | -40.0 | -3.5 | 5,450,400 |
| 4/15 | 1,122.0 | 1,142.0 | 1,116.0 | 1,139.5 | -11.5 | -1.0 | 4,228,200 |
| 4/12 | 1,151.0 | 1,154.0 | 1,140.5 | 1,151.0 | -0.5 | +0.0 | 3,078,200 |
| 4/11 | 1,143.0 | 1,156.0 | 1,135.0 | 1,151.5 | +6.0 | +0.5 | 2,920,100 |
| 4/10 | 1,150.0 | 1,164.0 | 1,144.0 | 1,145.5 | -15.0 | -1.3 | 4,149,300 |
| 4/9 | 1,148.0 | 1,162.0 | 1,147.5 | 1,160.5 | +19.0 | +1.7 | 4,093,000 |
| 4/8 | 1,126.0 | 1,144.5 | 1,124.0 | 1,141.5 | +23.0 | +2.1 | 4,362,200 |
| 4/5 | 1,125.0 | 1,126.0 | 1,107.0 | 1,118.5 | -36.5 | -3.2 | 5,577,000 |
| 4/4 | 1,144.5 | 1,165.0 | 1,138.0 | 1,155.0 | +22.0 | +1.9 | 5,217,700 |
| 4/3 | 1,125.0 | 1,151.0 | 1,117.5 | 1,133.0 | -2.0 | -0.2 | 5,683,000 |
| 4/2 | 1,133.5 | 1,141.0 | 1,125.0 | 1,135.0 | +7.5 | +0.7 | 4,532,200 |
| 4/1 | 1,160.0 | 1,166.5 | 1,126.5 | 1,127.5 | -23.5 | -2.0 | 4,850,300 |
| 3/29 | 1,157.0 | 1,158.5 | 1,137.0 | 1,151.0 | +5.0 | +0.4 | 5,285,800 |
| 3/28 | 1,162.5 | 1,166.5 | 1,145.0 | 1,146.0 | -48.0 | -4.0 | 6,404,500 |
| 3/27 | 1,191.0 | 1,205.0 | 1,190.0 | 1,194.0 | +7.0 | +0.6 | 5,961,300 |
| 3/26 | 1,190.0 | 1,197.0 | 1,182.0 | 1,187.0 | -3.5 | -0.3 | 4,150,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて