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
1,130.9
円
(19:45)
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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,125.0 | 1,132.5 | 1,116.0 | 1,132.5 | +2.0 | +0.2 | 4,866,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/18 | 1,106.5 | 1,133.0 | 1,106.5 | 1,131.5 | +30.5 | +2.8 | 5,461,200 |
| 3/15 | 1,094.0 | 1,109.0 | 1,088.5 | 1,101.0 | -1.0 | -0.1 | 6,691,000 |
| 3/14 | 1,094.5 | 1,105.0 | 1,083.0 | 1,102.0 | +13.5 | +1.2 | 6,122,300 |
| 3/13 | 1,085.0 | 1,099.5 | 1,072.0 | 1,088.5 | +15.0 | +1.4 | 6,182,000 |
| 3/12 | 1,060.0 | 1,077.5 | 1,054.0 | 1,073.5 | -5.5 | -0.5 | 5,550,400 |
| 3/11 | 1,100.0 | 1,101.5 | 1,062.5 | 1,079.0 | -36.5 | -3.3 | 8,081,100 |
| 3/8 | 1,116.0 | 1,128.0 | 1,097.5 | 1,115.5 | -3.5 | -0.3 | 7,022,800 |
| 3/7 | 1,118.0 | 1,151.0 | 1,112.5 | 1,119.0 | +6.0 | +0.5 | 8,673,600 |
| 3/6 | 1,122.5 | 1,123.5 | 1,108.5 | 1,113.0 | -11.0 | -1.0 | 6,223,400 |
| 3/5 | 1,098.5 | 1,127.5 | 1,096.0 | 1,124.0 | +29.0 | +2.7 | 6,214,300 |
| 3/4 | 1,103.0 | 1,105.5 | 1,085.5 | 1,095.0 | -8.0 | -0.7 | 6,532,000 |
| 3/1 | 1,092.5 | 1,103.0 | 1,083.5 | 1,103.0 | +1.0 | +0.1 | 9,432,300 |
| 2/29 | 1,101.5 | 1,107.5 | 1,086.5 | 1,102.0 | -1.5 | -0.1 | 8,535,100 |
| 2/28 | 1,114.0 | 1,117.0 | 1,100.0 | 1,103.5 | -9.5 | -0.9 | 4,910,900 |
| 2/27 | 1,108.0 | 1,139.0 | 1,103.0 | 1,113.0 | +12.5 | +1.1 | 6,007,000 |
| 2/26 | 1,100.0 | 1,111.5 | 1,088.0 | 1,100.5 | +5.5 | +0.5 | 6,241,100 |
| 2/22 | 1,094.0 | 1,097.0 | 1,085.5 | 1,095.0 | +10.5 | +1.0 | 5,711,400 |
| 2/21 | 1,089.0 | 1,094.0 | 1,081.0 | 1,084.5 | +2.0 | +0.2 | 4,676,200 |
| 2/20 | 1,100.0 | 1,119.0 | 1,082.0 | 1,082.5 | -11.0 | -1.0 | 5,952,800 |
| 2/19 | 1,068.0 | 1,093.5 | 1,064.5 | 1,093.5 | +34.0 | +3.2 | 5,725,600 |
| 2/16 | 1,047.5 | 1,063.0 | 1,042.5 | 1,059.5 | +24.0 | +2.3 | 6,600,200 |
| 2/15 | 1,049.5 | 1,057.0 | 1,032.0 | 1,035.5 | +4.0 | +0.4 | 5,603,300 |
| 2/14 | 1,037.0 | 1,041.0 | 1,025.5 | 1,031.5 | -17.5 | -1.7 | 5,123,600 |
| 2/13 | 1,030.0 | 1,049.0 | 1,026.0 | 1,049.0 | +28.5 | +2.8 | 7,221,400 |
| 2/9 | 1,027.5 | 1,028.0 | 1,010.5 | 1,020.5 | -5.5 | -0.5 | 4,930,300 |
| 2/8 | 1,014.0 | 1,028.0 | 997.0 | 1,026.0 | +18.5 | +1.8 | 8,098,300 |
| 2/7 | 1,007.0 | 1,012.0 | 994.2 | 1,007.5 | -7.5 | -0.7 | 6,188,400 |
| 2/6 | 1,000.0 | 1,024.5 | 995.6 | 1,015.0 | +3.5 | +0.4 | 6,492,300 |
| 2/5 | 1,010.0 | 1,018.0 | 999.6 | 1,011.5 | +4.5 | +0.5 | 6,383,900 |
| 2/2 | 1,021.0 | 1,033.5 | 1,006.5 | 1,007.0 | -11.0 | -1.1 | 6,668,300 |
▶︎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