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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,138.0 | 1,164.5 | 1,116.0 | 1,132.5 | +4.0 | +0.4 | 27,192,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,093.0 | 1,155.5 | 1,090.0 | 1,128.5 | +48.0 | +4.4 | 28,683,500 |
| 4/19 | 1,122.0 | 1,142.0 | 1,055.5 | 1,080.5 | -70.5 | -6.1 | 25,306,500 |
| 4/12 | 1,126.0 | 1,164.0 | 1,124.0 | 1,151.0 | +32.5 | +2.9 | 18,602,800 |
| 4/5 | 1,160.0 | 1,166.5 | 1,107.0 | 1,118.5 | -32.5 | -2.8 | 25,860,200 |
| 3/29 | 1,198.5 | 1,206.5 | 1,137.0 | 1,151.0 | -44.0 | -3.7 | 25,934,700 |
| 3/22 | 1,106.5 | 1,215.0 | 1,106.5 | 1,195.0 | +94.0 | +8.5 | 24,411,500 |
| 3/15 | 1,100.0 | 1,109.0 | 1,054.0 | 1,101.0 | -14.5 | -1.3 | 32,626,800 |
| 3/8 | 1,103.0 | 1,151.0 | 1,085.5 | 1,115.5 | +12.5 | +1.1 | 34,666,100 |
| 3/1 | 1,100.0 | 1,139.0 | 1,083.5 | 1,103.0 | +8.0 | +0.7 | 35,126,400 |
| 2/22 | 1,068.0 | 1,119.0 | 1,064.5 | 1,095.0 | +35.5 | +3.4 | 22,066,000 |
| 2/16 | 1,030.0 | 1,063.0 | 1,025.5 | 1,059.5 | +39.0 | +3.8 | 24,548,500 |
| 2/9 | 1,010.0 | 1,028.0 | 994.2 | 1,020.5 | +13.5 | +1.3 | 32,093,200 |
| 2/2 | 1,052.0 | 1,074.5 | 1,006.5 | 1,007.0 | -30.0 | -2.9 | 40,894,800 |
| 1/26 | 1,041.0 | 1,075.5 | 1,031.0 | 1,037.0 | +3.5 | +0.3 | 32,972,900 |
| 1/19 | 1,013.0 | 1,072.0 | 1,013.0 | 1,033.5 | +24.0 | +2.4 | 29,998,600 |
| 1/12 | 1,022.0 | 1,044.0 | 992.6 | 1,009.5 | +4.5 | +0.5 | 28,453,300 |
| 1/5 | 948.5 | 1,009.0 | 936.5 | 1,005.0 | +55.9 | +5.9 | 14,692,700 |
| 12/29 | 960.0 | 960.0 | 932.6 | 949.1 | -3.9 | -0.4 | 14,497,800 |
| 12/22 | 952.0 | 979.0 | 927.4 | 953.0 | -9.2 | -1.0 | 23,795,000 |
| 12/15 | 973.9 | 990.0 | 953.8 | 962.2 | +2.3 | +0.2 | 29,396,000 |
| 12/8 | 955.0 | 980.9 | 943.0 | 959.9 | -5.5 | -0.6 | 29,073,400 |
| 12/1 | 959.0 | 971.0 | 922.9 | 965.4 | +7.7 | +0.8 | 34,937,800 |
| 11/24 | 985.1 | 995.7 | 953.7 | 957.7 | -24.7 | -2.5 | 19,882,700 |
| 11/17 | 953.0 | 983.1 | 950.0 | 982.4 | +33.0 | +3.5 | 31,580,200 |
| 11/10 | 952.7 | 962.9 | 908.8 | 949.4 | +2.0 | +0.2 | 30,461,300 |
| 11/2 | 856.0 | 960.0 | 838.9 | 947.4 | +87.3 | +10.2 | 62,280,300 |
| 10/27 | 850.8 | 864.4 | 822.6 | 860.1 | +8.8 | +1.0 | 24,864,800 |
| 10/20 | 865.9 | 891.8 | 850.9 | 851.3 | -28.1 | -3.2 | 26,686,900 |
| 10/13 | 868.5 | 906.9 | 862.1 | 879.4 | +25.3 | +3.0 | 28,619,600 |
| 10/6 | 863.2 | 876.9 | 804.7 | 854.1 | -9.0 | -1.0 | 37,016,600 |
▶︎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