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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 948.5 | 1,215.0 | 936.5 | 1,132.5 | +183.4 | +19.3 | 504,131,200 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 584.0 | 995.7 | 578.0 | 949.1 | +366.1 | +62.8 | 1,308,253,000 |
| 2022 | 658.7 | 745.0 | 554.3 | 583.0 | -65.7 | -10.1 | 1,372,498,000 |
| 2021 | 473.2 | 703.0 | 465.1 | 648.7 | +178.7 | +38.0 | 1,270,319,000 |
| 2020 | 540.5 | 578.6 | 356.8 | 470.0 | -83.0 | -15.0 | 1,296,528,000 |
| 2019 | 546.6 | 599.9 | 422.9 | 553.0 | -3.6 | -0.7 | 1,416,598,000 |
| 2018 | 720.0 | 810.5 | 523.7 | 556.6 | -150.3 | -21.3 | 1,737,311,000 |
| 2017 | 732.9 | 762.2 | 593.7 | 706.9 | -13.4 | -1.9 | 2,009,151,000 |
| 2016 | 740.2 | 785.0 | 496.0 | 720.3 | -24.5 | -3.3 | 2,211,056,000 |
| 2015 | 940.4 | 1,048.5 | 727.2 | 744.8 | -202.8 | -21.4 | 2,224,230,000 |
| 2014 | 1,036.0 | 1,059.0 | 738.0 | 947.6 | -102.4 | -9.8 | 2,804,591,000 |
| 2013 | 497.0 | 1,065.0 | 434.0 | 1,050.0 | +575.0 | +121.1 | 4,627,862,000 |
| 2012 | 245.0 | 482.0 | 235.0 | 475.0 | +235.0 | +97.9 | 2,635,161,000 |
| 2011 | 426.0 | 472.0 | 233.0 | 240.0 | -178.0 | -42.6 | 2,620,570,000 |
| 2010 | 466.0 | 520.0 | 320.0 | 418.0 | -47.0 | -10.1 | 2,749,036,000 |
| 2009 | 556.0 | 741.0 | 314.0 | 465.0 | -61.0 | -11.6 | 3,737,535,200 |
| 2008 | 971.0 | 1,187.0 | 368.0 | 526.0 | -490.0 | -48.2 | 2,298,852,000 |
| 2007 | 1,344.0 | 1,673.0 | 917.0 | 1,016.0 | -319.0 | -23.9 | 2,261,776,000 |
| 2006 | 1,366.0 | 1,672.0 | 1,140.0 | 1,335.0 | -2.0 | -0.2 | 2,361,238,000 |
| 2005 | 741.0 | 1,379.0 | 641.0 | 1,337.0 | +597.0 | +80.7 | 1,903,283,000 |
| 2004 | 740.0 | 933.0 | 640.0 | 740.0 | +11.0 | +1.5 | 1,875,885,000 |
| 2003 | 547.0 | 995.0 | 432.0 | 729.0 | +202.0 | +38.3 | 2,107,210,000 |
| 2002 | 712.0 | 1,009.0 | 411.0 | 527.0 | -162.0 | -23.5 | 1,612,025,000 |
| 2001 | 1,233.0 | 1,480.0 | 679.0 | 689.0 | -504.0 | -42.3 | 954,678,000 |
| 2000 | 1,612.0 | 2,115.0 | 1,067.0 | 1,193.0 | -406.0 | -25.4 | 932,746,000 |
| 1999 | 376.0 | 1,599.0 | 361.0 | 1,599.0 | +1,213.0 | +314.3 | 1,139,431,000 |
| 1998 | 459.0 | 683.0 | 281.0 | 386.0 | -64.0 | -14.2 | 828,329,000 |
| 1997 | 1,020.0 | 1,030.0 | 390.0 | 450.0 | -580.0 | -56.3 | 700,210,000 |
| 1996 | 1,630.0 | 1,700.0 | 1,000.0 | 1,030.0 | -550.0 | -34.8 | 365,650,000 |
| 1995 | 1,440.0 | 1,600.0 | 867.0 | 1,580.0 | +140.0 | +9.7 | 405,609,000 |
| 1994 | 1,240.0 | 1,870.0 | 1,210.0 | 1,440.0 | +190.0 | +15.2 | 355,787,000 |
▶︎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