大和
8247スタンダード/小売業/Daiwa Co.,Ltd.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 385.0 | 386.0 | 382.0 | 385.0 | +2.0 | +0.52% | 3,300 |
| 2026-03-12 | 384.0 | 384.0 | 381.0 | 383.0 | -1.0 | -0.26% | 1,200 |
| 2026-03-11 | 384.0 | 384.0 | 381.0 | 384.0 | +3.0 | +0.79% | 3,600 |
| 2026-03-10 | 378.0 | 381.0 | 378.0 | 381.0 | +4.0 | +1.06% | 2,100 |
| 2026-03-09 | 378.0 | 380.0 | 377.0 | 377.0 | -3.0 | -0.79% | 5,000 |
| 2026-03-06 | 387.0 | 387.0 | 380.0 | 380.0 | -1.0 | -0.26% | 5,400 |
| 2026-03-05 | 383.0 | 383.0 | 379.0 | 381.0 | +4.0 | +1.06% | 4,800 |
| 2026-03-04 | 378.0 | 381.0 | 377.0 | 377.0 | -2.0 | -0.53% | 5,600 |
| 2026-03-03 | 383.0 | 386.0 | 378.0 | 379.0 | -4.0 | -1.04% | 13,700 |
| 2026-03-02 | 392.0 | 392.0 | 382.0 | 383.0 | -10.0 | -2.54% | 9,500 |
| 2026-02-27 | 393.0 | 394.0 | 386.0 | 393.0 | -1.0 | -0.25% | 4,000 |
| 2026-02-26 | 396.0 | 397.0 | 387.0 | 394.0 | -5.0 | -1.25% | 8,100 |
| 2026-02-25 | 398.0 | 401.0 | 398.0 | 399.0 | +1.0 | +0.25% | 7,600 |
| 2026-02-24 | 396.0 | 400.0 | 396.0 | 398.0 | -2.0 | -0.50% | 8,000 |
| 2026-02-20 | 398.0 | 401.0 | 396.0 | 400.0 | 0.0 | 0.00% | 3,800 |
| 2026-02-19 | 400.0 | 400.0 | 398.0 | 400.0 | -2.0 | -0.50% | 3,100 |
| 2026-02-18 | 398.0 | 402.0 | 395.0 | 402.0 | +4.0 | +1.01% | 4,200 |
| 2026-02-17 | 398.0 | 404.0 | 396.0 | 398.0 | -1.0 | -0.25% | 9,400 |
| 2026-02-16 | 400.0 | 400.0 | 396.0 | 399.0 | 0.0 | 0.00% | 5,700 |
| 2026-02-13 | 397.0 | 399.0 | 397.0 | 399.0 | -1.0 | -0.25% | 1,700 |
| 2026-02-12 | 400.0 | 401.0 | 395.0 | 400.0 | 0.0 | 0.00% | 2,600 |
| 2026-02-10 | 398.0 | 400.0 | 396.0 | 400.0 | 0.0 | 0.00% | 3,800 |
| 2026-02-09 | 399.0 | 400.0 | 396.0 | 400.0 | 0.0 | 0.00% | 3,200 |
| 2026-02-06 | 400.0 | 401.0 | 395.0 | 400.0 | +4.0 | +1.01% | 4,800 |
| 2026-02-05 | 402.0 | 402.0 | 396.0 | 396.0 | -4.0 | -1.00% | 4,500 |
| 2026-02-04 | 395.0 | 401.0 | 394.0 | 400.0 | +11.0 | +2.83% | 17,100 |
| 2026-02-03 | 389.0 | 398.0 | 387.0 | 389.0 | 0.0 | 0.00% | 8,400 |
| 2026-02-02 | 390.0 | 391.0 | 387.0 | 389.0 | -1.0 | -0.26% | 3,800 |
| 2026-01-30 | 389.0 | 391.0 | 386.0 | 390.0 | +3.0 | +0.78% | 2,400 |
| 2026-01-29 | 391.0 | 391.0 | 387.0 | 387.0 | -3.0 | -0.77% | 1,500 |
| 2026-01-28 | 391.0 | 391.0 | 387.0 | 390.0 | +1.0 | +0.26% | 2,300 |
| 2026-01-27 | 388.0 | 392.0 | 388.0 | 389.0 | +1.0 | +0.26% | 1,600 |
| 2026-01-26 | 394.0 | 394.0 | 388.0 | 388.0 | -6.0 | -1.52% | 4,400 |
| 2026-01-23 | 390.0 | 394.0 | 387.0 | 394.0 | +4.0 | +1.03% | 5,300 |
| 2026-01-22 | 388.0 | 390.0 | 387.0 | 390.0 | 0.0 | 0.00% | 1,500 |
| 2026-01-21 | 388.0 | 390.0 | 388.0 | 390.0 | +2.0 | +0.52% | 1,100 |
| 2026-01-20 | 391.0 | 391.0 | 387.0 | 388.0 | -5.0 | -1.27% | 3,800 |
| 2026-01-19 | 393.0 | 393.0 | 390.0 | 393.0 | 0.0 | 0.00% | 3,400 |
| 2026-01-16 | 392.0 | 393.0 | 391.0 | 393.0 | +1.0 | +0.26% | 3,000 |
| 2026-01-15 | 392.0 | 392.0 | 389.0 | 392.0 | +2.0 | +0.51% | 3,000 |
| 2026-01-14 | 388.0 | 391.0 | 388.0 | 390.0 | 0.0 | 0.00% | 3,000 |
| 2026-01-13 | 393.0 | 393.0 | 385.0 | 390.0 | +4.0 | +1.04% | 6,700 |
| 2026-01-09 | 383.0 | 393.0 | 383.0 | 386.0 | +1.0 | +0.26% | 13,000 |
| 2026-01-08 | 386.0 | 389.0 | 385.0 | 385.0 | -4.0 | -1.03% | 8,300 |
| 2026-01-07 | 388.0 | 389.0 | 385.0 | 389.0 | 0.0 | 0.00% | 1,900 |
| 2026-01-06 | 383.0 | 389.0 | 383.0 | 389.0 | +3.0 | +0.78% | 10,000 |
| 2026-01-05 | 384.0 | 387.0 | 384.0 | 386.0 | +2.0 | +0.52% | 6,900 |
| 2025-12-30 | 384.0 | 386.0 | 382.0 | 384.0 | -3.0 | -0.78% | 2,800 |
| 2025-12-29 | 385.0 | 387.0 | 380.0 | 387.0 | +6.0 | +1.57% | 10,800 |
| 2025-12-26 | 381.0 | 385.0 | 379.0 | 381.0 | 0.0 | 0.00% | 6,600 |
| 2025-12-25 | 382.0 | 383.0 | 380.0 | 381.0 | -1.0 | -0.26% | 4,300 |
| 2025-12-24 | 379.0 | 382.0 | 379.0 | 382.0 | 0.0 | 0.00% | 5,000 |
| 2025-12-23 | 379.0 | 382.0 | 378.0 | 382.0 | +4.0 | +1.06% | 33,200 |
| 2025-12-22 | 381.0 | 384.0 | 378.0 | 378.0 | -3.0 | -0.79% | 8,100 |
| 2025-12-19 | 387.0 | 387.0 | 379.0 | 381.0 | -1.0 | -0.26% | 4,200 |
| 2025-12-18 | 380.0 | 383.0 | 380.0 | 382.0 | 0.0 | 0.00% | 2,400 |
| 2025-12-17 | 381.0 | 383.0 | 380.0 | 382.0 | +2.0 | +0.53% | 2,100 |
| 2025-12-16 | 382.0 | 383.0 | 380.0 | 380.0 | -3.0 | -0.78% | 4,600 |
| 2025-12-15 | 383.0 | 384.0 | 381.0 | 383.0 | +2.0 | +0.52% | 6,900 |
| 2025-12-12 | 382.0 | 382.0 | 379.0 | 381.0 | -1.0 | -0.26% | 3,200 |
| 2025-12-11 | 382.0 | 382.0 | 380.0 | 382.0 | +1.0 | +0.26% | 2,000 |
| 2025-12-10 | 380.0 | 381.0 | 379.0 | 381.0 | +2.0 | +0.53% | 1,100 |
| 2025-12-09 | 379.0 | 380.0 | 378.0 | 379.0 | 0.0 | 0.00% | 2,600 |
| 2025-12-08 | 379.0 | 381.0 | 378.0 | 379.0 | -1.0 | -0.26% | 4,400 |
| 2025-12-05 | 378.0 | 382.0 | 378.0 | 380.0 | +1.0 | +0.26% | 2,000 |
| 2025-12-04 | 377.0 | 379.0 | 377.0 | 379.0 | +1.0 | +0.26% | 5,900 |
| 2025-12-03 | 379.0 | 380.0 | 378.0 | 378.0 | -1.0 | -0.26% | 6,300 |
| 2025-12-02 | 380.0 | 382.0 | 379.0 | 379.0 | -1.0 | -0.26% | 35,000 |
| 2025-12-01 | 385.0 | 385.0 | 380.0 | 380.0 | -2.0 | -0.52% | 4,700 |
| 2025-11-28 | 384.0 | 385.0 | 381.0 | 382.0 | -1.0 | -0.26% | 2,900 |
| 2025-11-27 | 384.0 | 384.0 | 381.0 | 383.0 | -1.0 | -0.26% | 2,000 |
| 2025-11-26 | 383.0 | 384.0 | 382.0 | 384.0 | 0.0 | 0.00% | 1,200 |
| 2025-11-25 | 384.0 | 384.0 | 381.0 | 384.0 | 0.0 | 0.00% | 900 |
| 2025-11-21 | 383.0 | 384.0 | 380.0 | 384.0 | 0.0 | 0.00% | 5,400 |
| 2025-11-20 | 384.0 | 384.0 | 381.0 | 384.0 | +1.0 | +0.26% | 1,100 |
| 2025-11-19 | 383.0 | 383.0 | 381.0 | 383.0 | 0.0 | 0.00% | 1,200 |
| 2025-11-18 | 380.0 | 383.0 | 379.0 | 383.0 | 0.0 | 0.00% | 2,900 |
| 2025-11-17 | 384.0 | 385.0 | 380.0 | 383.0 | +3.0 | +0.79% | 4,400 |
| 2025-11-14 | 378.0 | 383.0 | 378.0 | 380.0 | -2.0 | -0.52% | 6,800 |
| 2025-11-13 | 384.0 | 385.0 | 379.0 | 382.0 | -2.0 | -0.52% | 5,100 |
| 2025-11-12 | 382.0 | 384.0 | 381.0 | 384.0 | 0.0 | 0.00% | 2,500 |
| 2025-11-11 | 383.0 | 384.0 | 380.0 | 384.0 | +2.0 | +0.52% | 3,800 |
| 2025-11-10 | 384.0 | 387.0 | 381.0 | 382.0 | -1.0 | -0.26% | 4,800 |
| 2025-11-07 | 382.0 | 384.0 | 379.0 | 383.0 | -3.0 | -0.78% | 5,400 |
| 2025-11-06 | 385.0 | 386.0 | 379.0 | 386.0 | +1.0 | +0.26% | 8,800 |
| 2025-11-05 | 384.0 | 388.0 | 383.0 | 385.0 | 0.0 | 0.00% | 2,000 |
| 2025-11-04 | 386.0 | 386.0 | 381.0 | 385.0 | 0.0 | 0.00% | 5,600 |
| 2025-10-31 | 391.0 | 391.0 | 385.0 | 385.0 | -4.0 | -1.03% | 2,100 |
| 2025-10-30 | 385.0 | 392.0 | 385.0 | 389.0 | +2.0 | +0.52% | 2,500 |
| 2025-10-29 | 389.0 | 389.0 | 385.0 | 387.0 | -3.0 | -0.77% | 3,200 |
| 2025-10-28 | 389.0 | 392.0 | 387.0 | 390.0 | +1.0 | +0.26% | 2,000 |
| 2025-10-27 | 388.0 | 390.0 | 387.0 | 389.0 | +2.0 | +0.52% | 2,800 |
| 2025-10-24 | 391.0 | 391.0 | 385.0 | 387.0 | -5.0 | -1.28% | 13,100 |
| 2025-10-23 | 388.0 | 392.0 | 387.0 | 392.0 | +2.0 | +0.51% | 4,000 |
| 2025-10-22 | 392.0 | 392.0 | 386.0 | 390.0 | +3.0 | +0.78% | 9,300 |
| 2025-10-21 | 387.0 | 388.0 | 387.0 | 387.0 | -2.0 | -0.51% | 2,500 |
| 2025-10-20 | 393.0 | 393.0 | 386.0 | 389.0 | +4.0 | +1.04% | 5,200 |
| 2025-10-17 | 387.0 | 387.0 | 383.0 | 385.0 | -3.0 | -0.77% | 2,900 |
| 2025-10-16 | 385.0 | 388.0 | 384.0 | 388.0 | +2.0 | +0.52% | 1,400 |
| 2025-10-15 | 387.0 | 387.0 | 383.0 | 386.0 | -1.0 | -0.26% | 1,600 |
| 2025-10-14 | 382.0 | 389.0 | 377.0 | 387.0 | +2.0 | +0.52% | 13,600 |
| 2025-10-10 | 390.0 | 392.0 | 385.0 | 385.0 | -3.0 | -0.77% | 11,600 |
| 2025-10-09 | 392.0 | 392.0 | 388.0 | 388.0 | -7.0 | -1.77% | 6,500 |
| 2025-10-08 | 397.0 | 397.0 | 388.0 | 395.0 | +1.0 | +0.25% | 23,200 |
| 2025-10-07 | 393.0 | 394.0 | 390.0 | 394.0 | -1.0 | -0.25% | 4,800 |
| 2025-10-06 | 395.0 | 398.0 | 391.0 | 395.0 | -1.0 | -0.25% | 6,800 |
| 2025-10-03 | 394.0 | 399.0 | 391.0 | 396.0 | +2.0 | +0.51% | 11,700 |
| 2025-10-02 | 396.0 | 400.0 | 394.0 | 394.0 | -2.0 | -0.51% | 4,300 |
| 2025-10-01 | 403.0 | 403.0 | 396.0 | 396.0 | -7.0 | -1.74% | 8,800 |
| 2025-09-30 | 406.0 | 407.0 | 402.0 | 403.0 | -5.0 | -1.23% | 4,200 |
| 2025-09-29 | 407.0 | 408.0 | 402.0 | 408.0 | +6.0 | +1.49% | 7,500 |
| 2025-09-26 | 400.0 | 406.0 | 400.0 | 402.0 | -2.0 | -0.50% | 3,200 |
| 2025-09-25 | 397.0 | 407.0 | 397.0 | 404.0 | +4.0 | +1.00% | 11,000 |
| 2025-09-24 | 397.0 | 401.0 | 396.0 | 400.0 | +3.0 | +0.76% | 5,100 |
| 2025-09-22 | 396.0 | 399.0 | 395.0 | 397.0 | +2.0 | +0.51% | 2,700 |
| 2025-09-19 | 396.0 | 398.0 | 393.0 | 395.0 | -2.0 | -0.50% | 2,500 |
| 2025-09-18 | 394.0 | 400.0 | 392.0 | 397.0 | +4.0 | +1.02% | 3,700 |
| 2025-09-17 | 396.0 | 396.0 | 392.0 | 393.0 | +1.0 | +0.26% | 2,000 |
| 2025-09-16 | 395.0 | 395.0 | 391.0 | 392.0 | -3.0 | -0.76% | 2,900 |
| 2025-09-12 | 395.0 | 398.0 | 392.0 | 395.0 | — | — | 3,600 |
直近120営業日分を表示