KabuInsight

大和証券グループ本社

8601
プライム/証券･商品先物取引業/Daiwa Securities Group Inc.
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
2026-03-131,420.01,447.01,420.01,436.5-13.5-0.93%4,720,200
2026-03-121,480.01,487.01,437.51,450.0-58.0-3.85%4,647,900
2026-03-111,500.01,519.51,491.01,508.0+20.0+1.34%3,396,600
2026-03-101,466.51,496.01,456.01,488.0+51.5+3.59%6,101,500
2026-03-091,400.51,440.51,400.51,436.5-88.5-5.80%7,394,500
2026-03-061,491.01,525.01,481.01,525.0+11.0+0.73%4,538,800
2026-03-051,525.01,540.01,500.01,514.0+44.0+2.99%6,430,100
2026-03-041,486.51,512.01,440.01,470.0-75.0-4.85%8,303,300
2026-03-031,581.01,593.01,537.01,545.0-43.0-2.71%5,097,700
2026-03-021,566.01,588.01,548.01,588.0-58.0-3.52%5,340,000
2026-02-271,622.51,646.01,617.51,646.0+30.0+1.86%7,116,000
2026-02-261,643.51,643.51,616.01,616.0+11.0+0.69%5,539,600
2026-02-251,594.51,609.01,572.51,605.0+16.5+1.04%5,150,400
2026-02-241,583.51,592.51,559.01,588.5-4.0-0.25%5,173,600
2026-02-201,605.01,607.01,577.01,592.5-35.0-2.15%5,035,800
2026-02-191,618.01,629.01,595.51,627.5+28.5+1.78%3,283,400
2026-02-181,619.01,626.51,589.01,599.0+0.5+0.03%4,231,500
2026-02-171,625.51,627.01,586.01,598.5-11.0-0.68%3,255,800
2026-02-161,655.01,659.01,601.51,609.5-44.0-2.66%4,481,000
2026-02-131,671.01,681.01,647.51,653.5-20.5-1.22%6,115,000
2026-02-121,660.51,686.51,656.01,674.0+5.0+0.30%4,447,300
2026-02-101,648.51,678.51,639.01,669.0+38.0+2.33%4,230,400
2026-02-091,653.51,654.01,626.51,631.0+45.0+2.84%5,753,500
2026-02-061,561.51,588.01,545.01,586.0+26.0+1.67%5,866,600
2026-02-051,552.01,561.51,533.01,560.0+13.0+0.84%4,717,300
2026-02-041,500.51,547.01,487.51,547.0+24.5+1.61%5,517,800
2026-02-031,494.01,530.01,477.51,522.5+75.0+5.18%6,181,800
2026-02-021,520.51,524.51,437.51,447.5-56.0-3.72%7,477,400
2026-01-301,509.01,510.01,488.01,503.5+5.5+0.37%5,079,300
2026-01-291,499.01,515.01,473.51,498.0+7.5+0.50%4,872,700
2026-01-281,476.01,500.01,473.01,490.5-5.0-0.33%3,193,700
2026-01-271,473.51,495.51,455.01,495.5+17.5+1.18%4,095,700
2026-01-261,470.01,493.01,468.51,478.0-38.0-2.51%4,770,800
2026-01-231,512.01,524.51,502.01,516.0+6.5+0.43%4,988,300
2026-01-221,506.01,511.51,495.01,509.5+19.5+1.31%4,785,400
2026-01-211,482.01,493.51,467.01,490.0-31.5-2.07%4,396,100
2026-01-201,540.01,542.51,519.01,521.5-22.5-1.46%3,315,800
2026-01-191,551.51,559.51,525.01,544.0-16.0-1.03%3,645,000
2026-01-161,551.01,563.01,547.51,560.0-2.5-0.16%4,613,900
2026-01-151,542.01,567.51,536.51,562.5+20.5+1.33%4,687,700
2026-01-141,535.01,542.01,513.01,542.0+13.5+0.88%5,261,300
2026-01-131,528.01,533.51,509.01,528.5+55.5+3.77%5,991,900
2026-01-091,480.01,492.01,459.01,473.0+14.0+0.96%5,047,400
2026-01-081,476.01,480.01,457.51,459.0-36.0-2.41%6,104,500
2026-01-071,462.51,499.01,462.01,495.0+20.0+1.36%6,639,300
2026-01-061,420.51,475.01,416.51,475.0+82.0+5.89%9,596,500
2026-01-051,380.01,397.01,377.01,393.0+22.5+1.64%4,304,400
2025-12-301,383.51,384.01,368.01,370.5-13.0-0.94%3,559,700
2025-12-291,381.51,397.01,375.01,383.5+3.0+0.22%3,539,000
2025-12-261,382.01,394.01,375.01,380.5-3.5-0.25%2,492,200
2025-12-251,388.51,388.51,373.01,384.0+4.5+0.33%1,752,000
2025-12-241,381.51,384.01,371.51,379.5-2.0-0.14%2,657,300
2025-12-231,372.01,386.51,369.01,381.5+19.5+1.43%2,973,800
2025-12-221,361.51,366.51,353.01,362.0+13.5+1.00%5,119,800
2025-12-191,351.01,361.01,343.01,348.5+6.5+0.48%7,672,700
2025-12-181,335.01,358.01,333.01,342.0+8.0+0.60%4,524,900
2025-12-171,331.01,336.01,311.51,334.0-8.5-0.63%5,238,500
2025-12-161,378.51,379.51,342.51,342.5-39.5-2.86%4,701,900
2025-12-151,387.51,388.01,371.01,382.0-2.0-0.14%3,097,600
2025-12-121,368.01,387.01,361.51,384.0+28.5+2.10%4,701,700
2025-12-111,368.01,369.01,348.01,355.5+3.0+0.22%3,366,500
2025-12-101,338.01,359.01,331.51,352.5+27.5+2.08%4,128,400
2025-12-091,339.01,339.01,321.51,325.0-0.5-0.04%2,521,600
2025-12-081,308.51,331.51,298.01,325.5+22.0+1.69%4,388,700
2025-12-051,335.01,336.01,300.01,303.5-38.5-2.87%4,639,200
2025-12-041,320.01,352.51,317.51,342.0+24.5+1.86%4,890,700
2025-12-031,310.01,318.51,305.51,317.5-0.5-0.04%3,263,000
2025-12-021,298.01,320.51,294.51,318.0+28.5+2.21%4,466,800
2025-12-011,298.51,298.51,277.51,289.5-5.0-0.39%3,706,500
2025-11-281,296.01,299.51,289.01,294.5-2.5-0.19%2,855,200
2025-11-271,306.51,306.51,292.51,297.0-8.5-0.65%2,744,200
2025-11-261,270.01,306.51,267.51,305.5+45.5+3.61%5,208,700
2025-11-251,263.51,264.01,245.01,260.0+12.5+1.00%4,374,200
2025-11-211,231.01,257.51,226.51,247.5-8.5-0.68%8,508,700
2025-11-201,249.01,265.01,240.01,256.0+32.0+2.61%4,834,800
2025-11-191,246.01,246.01,217.51,224.0-8.0-0.65%4,043,800
2025-11-181,260.01,268.51,227.01,232.0-52.0-4.05%4,936,400
2025-11-171,295.01,303.01,281.01,284.0-19.0-1.46%3,587,300
2025-11-141,283.51,303.51,278.01,303.0+4.0+0.31%4,090,100
2025-11-131,283.01,301.51,283.01,299.0+21.5+1.68%4,030,500
2025-11-121,260.01,280.51,259.51,277.5+13.0+1.03%3,883,100
2025-11-111,270.01,272.51,255.01,264.5+6.0+0.48%2,674,900
2025-11-101,250.01,261.01,244.01,258.5+18.5+1.49%3,537,300
2025-11-071,229.01,240.01,222.01,240.0-1.5-0.12%3,557,600
2025-11-061,220.01,246.01,220.01,241.5+29.0+2.39%4,181,000
2025-11-051,185.51,222.51,183.51,212.5-22.5-1.82%8,506,300
2025-11-041,256.51,295.01,231.51,235.0+45.5+3.83%19,540,300
2025-10-311,193.01,199.51,180.51,189.5+2.5+0.21%5,105,400
2025-10-301,172.01,187.01,169.01,187.0+10.5+0.89%5,007,400
2025-10-291,178.51,183.51,171.01,176.5-6.5-0.55%4,207,800
2025-10-281,188.51,194.01,175.51,183.0-1.0-0.08%4,226,500
2025-10-271,174.51,186.51,170.01,184.0+30.0+2.60%4,844,700
2025-10-241,169.51,173.51,154.01,154.0-17.5-1.49%3,642,200
2025-10-231,170.51,172.51,163.01,171.5-2.0-0.17%2,755,100
2025-10-221,167.51,180.01,166.01,173.5+3.5+0.30%3,232,400
2025-10-211,170.51,183.51,167.01,170.0+7.5+0.65%4,521,200
2025-10-201,153.01,164.01,150.01,162.5+28.0+2.47%4,272,700
2025-10-171,140.01,149.51,134.51,134.5-22.5-1.94%5,106,500
2025-10-161,157.51,163.51,152.01,157.0+14.5+1.27%6,523,400
2025-10-151,130.01,144.51,130.01,142.5+23.0+2.05%5,507,000
2025-10-141,137.01,154.01,117.51,119.5-47.5-4.07%8,594,400
2025-10-101,188.01,191.51,165.01,167.0-17.0-1.44%5,797,700
2025-10-091,190.01,201.01,181.01,184.0-5.0-0.42%4,938,100
2025-10-081,211.01,212.01,185.51,189.0-9.0-0.75%7,205,600
2025-10-071,220.01,224.01,198.01,198.0-13.0-1.07%5,552,700
2025-10-061,205.01,215.51,198.51,211.0+31.5+2.67%7,336,600
2025-10-031,174.01,184.01,169.51,179.5+5.5+0.47%4,983,200
2025-10-021,166.01,178.51,163.01,174.0-1.0-0.09%4,658,300
2025-10-011,191.01,196.01,171.51,175.0-27.5-2.29%5,694,100
2025-09-301,185.01,202.51,179.01,202.5+10.5+0.88%5,090,400
2025-09-291,200.01,203.01,188.01,192.0-36.5-2.97%5,010,300
2025-09-261,214.51,239.01,214.01,228.5+13.5+1.11%7,378,000
2025-09-251,209.01,219.01,206.51,215.0+10.0+0.83%4,269,300
2025-09-241,220.01,221.01,202.51,205.0-5.0-0.41%4,456,100
2025-09-221,203.51,214.01,203.01,210.0+12.0+1.00%3,486,400
2025-09-191,209.01,217.51,192.51,198.0-6.0-0.50%12,444,700
2025-09-181,203.01,206.01,195.51,204.0+2.0+0.17%3,358,300
2025-09-171,215.01,220.01,196.01,202.0-18.0-1.48%5,042,900
2025-09-161,215.01,226.01,213.01,220.0+10.0+0.83%4,712,900
2025-09-121,220.01,220.01,203.51,210.0——4,056,600

直近120営業日分を表示