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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,149.5 | 1,154.5 | 1,116.0 | 1,132.5 | -29.5 | -2.5 | 16,974,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,160.0 | 1,166.5 | 1,055.5 | 1,162.0 | +11.0 | +1.0 | 108,671,700 |
| 24/03 | 1,092.5 | 1,215.0 | 1,054.0 | 1,151.0 | +49.0 | +4.5 | 127,071,400 |
| 24/02 | 1,040.0 | 1,139.0 | 994.2 | 1,102.0 | +38.0 | +3.6 | 123,709,900 |
| 24/01 | 948.5 | 1,075.5 | 936.5 | 1,064.0 | +114.9 | +12.1 | 127,704,200 |
| 23/12 | 958.5 | 990.0 | 927.4 | 949.1 | -6.3 | -0.7 | 102,541,800 |
| 23/11 | 923.0 | 995.7 | 908.8 | 955.4 | +91.4 | +10.6 | 143,111,300 |
| 23/10 | 863.2 | 906.9 | 804.7 | 864.0 | +0.9 | +0.1 | 147,439,300 |
| 23/09 | 829.0 | 922.0 | 827.0 | 863.1 | +34.1 | +4.1 | 126,259,300 |
| 23/08 | 761.0 | 834.6 | 756.8 | 829.0 | +58.9 | +7.7 | 106,600,700 |
| 23/07 | 743.0 | 770.1 | 710.5 | 770.1 | +29.8 | +4.0 | 89,167,600 |
| 23/06 | 630.0 | 751.0 | 626.0 | 740.3 | +107.3 | +17.0 | 145,332,700 |
| 23/05 | 628.0 | 650.0 | 620.0 | 633.0 | +4.0 | +0.6 | 92,231,400 |
| 23/04 | 626.0 | 638.0 | 605.0 | 629.0 | +8.0 | +1.3 | 77,359,000 |
| 23/03 | 647.0 | 675.0 | 581.0 | 621.0 | -30.0 | -4.6 | 121,037,000 |
| 23/02 | 614.0 | 654.0 | 601.0 | 651.0 | +39.0 | +6.4 | 76,712,400 |
| 23/01 | 584.0 | 623.0 | 578.0 | 612.0 | +29.0 | +5.0 | 80,460,500 |
| 22/12 | 610.0 | 614.0 | 572.0 | 583.0 | -25.0 | -4.1 | 110,092,500 |
| 22/11 | 584.0 | 626.0 | 578.0 | 608.0 | +28.0 | +4.8 | 93,103,900 |
| 22/10 | 562.1 | 589.9 | 554.3 | 580.0 | +13.6 | +2.4 | 114,981,200 |
| 22/09 | 605.5 | 622.9 | 563.1 | 566.4 | -42.2 | -6.9 | 126,851,200 |
| 22/08 | 605.1 | 617.0 | 586.1 | 608.6 | -4.1 | -0.7 | 122,330,300 |
| 22/07 | 601.0 | 627.9 | 597.2 | 612.7 | +6.7 | +1.1 | 94,754,600 |
| 22/06 | 627.6 | 639.3 | 599.8 | 606.0 | -19.8 | -3.2 | 122,411,300 |
| 22/05 | 630.5 | 639.1 | 598.9 | 625.8 | -10.2 | -1.6 | 111,311,000 |
| 22/04 | 690.6 | 702.7 | 616.2 | 636.0 | -56.7 | -8.2 | 107,692,600 |
| 22/03 | 685.8 | 745.0 | 642.4 | 692.7 | +10.9 | +1.6 | 154,530,600 |
| 22/02 | 691.0 | 724.9 | 655.6 | 681.8 | -6.4 | -0.9 | 87,582,700 |
| 22/01 | 658.7 | 725.5 | 656.4 | 688.2 | +39.5 | +6.1 | 126,856,300 |
| 21/12 | 625.5 | 667.8 | 620.3 | 648.7 | +17.8 | +2.8 | 98,694,100 |
| 21/11 | 646.8 | 659.9 | 630.3 | 630.9 | -7.8 | -1.2 | 92,339,500 |
▶︎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