決算new！
2025/01/31 発表
4-12月期(3Q累計)経常が47％増益で着地・10-12月期も54％増益
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
1,081
円
(19:20)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,353.5 (24/07/17) | 848.6 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,353.5 (24/07/17) | 848.6 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/3 | 1,085.0 | 1,090.0 | 1,061.5 | 1,078.0 | -53.0 | -4.7 | 8,358,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 1,067.0 | 1,136.0 | 1,058.5 | 1,131.0 | +66.5 | +6.3 | 12,889,500 |
| 1/30 | 1,059.5 | 1,072.5 | 1,056.0 | 1,064.5 | -0.5 | -0.1 | 4,362,100 |
| 1/29 | 1,065.0 | 1,073.0 | 1,058.5 | 1,065.0 | +2.0 | +0.2 | 3,419,900 |
| 1/28 | 1,037.0 | 1,071.0 | 1,037.0 | 1,063.0 | +16.0 | +1.5 | 5,260,400 |
| 1/27 | 1,050.0 | 1,056.5 | 1,043.0 | 1,047.0 | +12.5 | +1.2 | 3,526,600 |
| 1/24 | 1,034.5 | 1,047.0 | 1,025.5 | 1,034.5 | +8.0 | +0.8 | 3,568,500 |
| 1/23 | 1,033.0 | 1,033.0 | 1,024.5 | 1,026.5 | -1.0 | -0.1 | 2,541,800 |
| 1/22 | 1,032.0 | 1,038.0 | 1,027.5 | 1,027.5 | +2.5 | +0.2 | 3,280,500 |
| 1/21 | 1,038.0 | 1,039.5 | 1,025.0 | 1,025.0 | -12.5 | -1.2 | 2,969,600 |
| 1/20 | 1,027.5 | 1,041.5 | 1,025.0 | 1,037.5 | +22.5 | +2.2 | 3,147,200 |
| 1/17 | 1,005.0 | 1,019.5 | 1,002.0 | 1,015.0 | +5.0 | +0.5 | 3,322,400 |
| 1/16 | 1,020.0 | 1,029.0 | 1,010.0 | 1,010.0 | +2.0 | +0.2 | 4,041,700 |
| 1/15 | 1,018.0 | 1,023.5 | 1,008.0 | 1,008.0 | +1.0 | +0.1 | 4,011,600 |
| 1/14 | 1,008.0 | 1,012.0 | 1,000.0 | 1,007.0 | -3.0 | -0.3 | 4,996,000 |
| 1/10 | 1,021.0 | 1,023.0 | 1,010.0 | 1,010.0 | -5.0 | -0.5 | 3,207,400 |
| 1/9 | 1,036.0 | 1,037.0 | 1,015.0 | 1,015.0 | -23.5 | -2.3 | 5,010,100 |
| 1/8 | 1,051.0 | 1,057.5 | 1,036.0 | 1,038.5 | -19.0 | -1.8 | 5,792,100 |
| 1/7 | 1,047.0 | 1,069.5 | 1,039.5 | 1,057.5 | +8.5 | +0.8 | 4,730,500 |
| 1/6 | 1,050.5 | 1,055.0 | 1,036.0 | 1,049.0 | +1.0 | +0.1 | 4,376,600 |
| 12/30 | 1,053.5 | 1,064.0 | 1,046.0 | 1,048.0 | -3.0 | -0.3 | 2,746,900 |
| 12/27 | 1,038.5 | 1,054.5 | 1,036.0 | 1,051.0 | +12.5 | +1.2 | 3,621,500 |
| 12/26 | 1,033.0 | 1,038.5 | 1,027.5 | 1,038.5 | +8.5 | +0.8 | 3,080,000 |
| 12/25 | 1,028.0 | 1,030.0 | 1,017.5 | 1,030.0 | +6.0 | +0.6 | 2,610,700 |
| 12/24 | 1,025.0 | 1,027.0 | 1,019.0 | 1,024.0 | +4.0 | +0.4 | 2,321,900 |
| 12/23 | 1,025.0 | 1,025.0 | 1,011.5 | 1,020.0 | +7.0 | +0.7 | 2,656,800 |
| 12/20 | 1,025.0 | 1,025.0 | 1,013.0 | 1,013.0 | +1.5 | +0.2 | 5,320,100 |
| 12/19 | 997.6 | 1,020.0 | 993.4 | 1,011.5 | -9.0 | -0.9 | 3,999,900 |
| 12/18 | 1,020.0 | 1,029.5 | 1,019.0 | 1,020.5 | +2.5 | +0.3 | 4,604,400 |
| 12/17 | 1,045.0 | 1,056.5 | 1,018.0 | 1,018.0 | -36.0 | -3.4 | 4,793,100 |
| 12/16 | 1,050.0 | 1,059.0 | 1,049.0 | 1,054.0 | +8.5 | +0.8 | 2,540,300 |
▶︎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
