データ更新日：2026/10/01
大和証券株式会社
24.7万株
| 日付 | 終値 | 大和証券株式会社 | 合計増減 | |
|---|---|---|---|---|
| 09/29 | 168 ↓ | (+2.7万) | +2.7万 | |
| 09/28 | 170 ↓ | — | — | |
| 09/27 | — | — | — | |
| 09/26 | — | — | — | |
| 09/25 | 176 ↑ | — | — | |
| 09/24 | 173 ↓ | (+2.3万) | +2.3万 | |
| 09/23 | — | — | — | |
| 09/22 | — | — | — | |
| 09/21 | — | — | — | |
| 09/20 | — | — | — | |
| 09/19 | — | — | — | |
| 09/18 | 176 ↓ | — | — | |
| 09/17 | 182 ↓ | — | — | |
| 09/16 | 183 ↓ | — | — | |
| 09/15 | 196 － | (+0.4万) | +0.4万 | |
| 09/14 | 196 ↑ | — | — | |
| 09/13 | — | — | — | |
| 09/12 | — | — | — | |
| 09/11 | 186 ↓ | — | — | |
| 09/10 | 191 ↑ | (-1.4万) | -1.4万 | |
| 09/09 | 183 ↑ | (-3.4万) | -3.4万 | |
| 09/08 | 171 ↑ | — | — | |
| 09/07 | 168 － | — | — | |
| 09/06 | — | — | — | |
| 09/05 | — | — | — | |
| 09/04 | 168 － | — | — | |
| 09/03 | 168 ↓ | (-2.2万) | -2.2万 | |
| 09/02 | 169 ↓ | — | — | |
| 09/01 | 171 ↑ | — | — | |
| 08/31 | 169 ↑ | — | — | |
| 08/30 | — | — | — | |
| 08/29 | — | — | — | |
| 08/28 | 167 ↑ | — | — | |
| 08/27 | 166 ↑ | — | — | |
| 08/26 | 165 ↓ | (-0.4万) | -0.4万 | |
| 08/25 | 166 ↑ | (+0.2万) | +0.2万 | |
| 08/24 | 165 ↑ | — | — | |
| 08/23 | — | — | — | |
| 08/22 | — | — | — | |
| 08/21 | 162 － | — | — | |
| 08/20 | 162 ↓ | — | — | |
| 08/19 | 163 ↓ | — | — | |
| 08/18 | 172 ↓ | — | — | |
| 08/17 | 173 ↑ | — | — | |
| 08/16 | — | — | — | |
| 08/15 | — | — | — | |
| 08/14 | 168 ↓ | — | — | |
| 08/13 | 169 ↓ | — | — | |
| 08/12 | 171 － | (-5.2万) | -5.2万 | |
| 08/11 | — | — | — | |
| 08/10 | 171 ↑ | — | — | |
| 08/09 | — | — | — | |
| 08/08 | — | — | — | |
| 08/07 | 169 ↑ | (+0.4万) | +0.4万 | |
| 08/06 | 167 ↓ | (-0.2万) | -0.2万 | |
| 08/05 | 168 － | — | — | |
| 08/04 | 168 ↑ | (+2.2万) | +2.2万 | |
| 08/03 | 166 ↑ | — | — | |
| 08/02 | — | — | — | |
| 08/01 | — | — | — | |
| 07/31 | 163 ↑ | — | — | |
| 07/30 | 161 ↓ | (+1.5万) | +1.5万 | |
| 07/29 | 167 ↓ | — | — | |
| 07/28 | 171 ↑ | (+3.2万) | +3.2万 | |
| 07/27 | 162 ↓ | — | — | |
| 07/26 | — | — | — | |
| 07/25 | — | — | — | |
| 07/24 | 163 － | — | — | |
| 07/23 | 163 ↑ | — | — | |
| 07/22 | 161 ↓ | (+0.5万) | +0.5万 | |
| 07/21 | 172 ↓ | — | — | |
| 07/20 | — | — | — | |
| 07/19 | — | — | — | |
| 07/18 | — | — | — | |
| 07/17 | 174 ↓ | — | — | |
| 07/16 | 179 ↑ | (-1.0万) | -1.0万 | |
| 07/15 | 170 ↑ | — | — | |
| 07/14 | 160 ↑ | (+2.5万) | +2.5万 | |
| 07/13 | 159 － | — | — | |
| 07/12 | — | — | — | |
| 07/11 | — | — | — | |
| 07/10 | 159 ↑ | — | — | |
| 07/09 | 157 ↑ | (+2.5万) | +2.5万 | |
| 07/08 | 151 ↓ | — | — | |
| 07/07 | 156 ↓ | — | — | |
| 07/06 | 162 ↓ | — | — | |
| 07/05 | — | — | — | |
| 07/04 | — | — | — | |
| 07/03 | 166 ↓ | — | — | |
| 07/02 | 191 ↑ | — | — | |
| 07/01 | 141 ↓ | — | — | |
| 06/30 | 142 ↑ | — | — | |
| 06/29 | 140 ↓ | — | — | |
| 06/28 | — | — | — | |
| 06/27 | — | — | — | |
| 06/26 | 142 － | — | — | |
| 06/25 | 142 ↑ | — | — | |
| 06/24 | 140 ↓ | — | — | |
| 06/23 | 141 ↓ | — | — | |
| 06/22 | 145 － | — | — | |
| 06/21 | — | — | — | |
| 06/20 | — | — | — | |
| 06/19 | 145 ↑ | — | — | |
| 06/18 | 144 ↓ | — | — | |
| 06/17 | 145 ↑ | — | — | |
| 06/16 | 142 ↓ | — | — | |
| 06/15 | 143 ↓ | — | — | |
| 06/14 | — | — | — | |
| 06/13 | — | — | — | |
| 06/12 | 145 ↓ | — | — | |
| 06/11 | 146 ↑ | (+3.0万) | +3.0万 | |
| 06/10 | 144 ↓ | — | — | |
| 06/09 | 147 ↓ | — | — | |
| 06/08 | 148 ↓ | — | — | |
| 06/07 | — | — | — | |
| 06/06 | — | — | — | |
| 06/05 | 151 ↓ | — | — | |
| 06/04 | 152 ↑ | — | — | |
| 06/03 | 150 ↑ | — | — | |
| 06/02 | 148 ↓ | — | — | |
| 06/01 | 159 ↓ | — | — | |
| 05/31 | — | — | — | |
| 05/30 | — | — | — | |
| 05/29 | 166 ↓ | — | — | |
| 05/28 | 174 ↑ | (+0.7万) | +0.7万 | |
| 05/27 | 157 ↓ | — | — | |
| 05/26 | 162 ↑ | (+3.5万) | +3.5万 | |
| 05/25 | 158 ↓ | — | — | |
| 05/24 | — | — | — | |
| 05/23 | — | — | — | |
| 05/22 | 161 ↑ | (+0.9万) | +0.9万 | |
| 05/21 | 153 － | — | — | |
| 05/20 | 153 ↓ | — | — | |
| 05/19 | 160 － | — | — | |
| 05/18 | 160 ↓ | — | — | |
| 05/17 | — | — | — | |
| 05/16 | — | — | — | |
| 05/15 | 162 ↓ | — | — | |
| 05/14 | 170 ↓ | — | — | |
| 05/13 | 198 ↑ | — | — | |
| 05/12 | 194 ↓ | — | — | |
| 05/11 | 197 ↓ | — | — | |
| 05/10 | — | — | — | |
| 05/09 | — | — | — | |
| 05/08 | 198 ↑ | — | — | |
| 05/07 | 197 ↓ | — | — | |
| 05/06 | — | — | — | |
| 05/05 | — | — | — | |
| 05/04 | — | — | — | |
| 05/03 | — | — | — | |
| 05/02 | — | — | — | |
| 05/01 | 198 － | — | — | |
| 04/30 | 198 ↑ | — | — | |
| 04/29 | — | — | — | |
| 04/28 | 197 ↓ | (-0.2万) | -0.2万 | |
| 04/27 | 199 ↑ | — | — | |
| 04/26 | — | — | — | |
| 04/25 | — | — | — | |
| 04/24 | 197 ↓ | (+0.5万) | +0.5万 | |
| 04/23 | 199 ↓ | — | — | |
| 04/22 | 200 ↓ | — | — | |
| 04/21 | 204 － | — | — | |
| 04/20 | 204 ↓ | — | — | |
| 04/19 | — | — | — | |
| 04/18 | — | — | — | |
| 04/17 | 208 ↓ | — | — | |
| 04/16 | 211 ↑ | (-2.8万) | -2.8万 | |
| 04/15 | 201 ↓ | — | — | |
| 04/14 | 203 ↑ | — | — | |
| 04/13 | 200 ↑ | — | — | |
| 04/12 | — | — | — | |
| 04/11 | — | — | — | |
| 04/10 | 198 ↓ | — | — | |
| 04/09 | 200 ↓ | (-1.4万) | -1.4万 | |
| 04/08 | 203 ↑ | — | — | |
| 04/07 | 197 ↓ | — | — | |
| 04/06 | 199 － | — | — | |
| 04/05 | — | — | — | |
| 04/04 | — | — | — | |
| 04/03 | 199 ↑ | — | — | |
| 04/02 | 197 ↓ | (-3.2万) | -3.2万 | |
| 04/01 | 210 ↑ | — | — | |
| 03/31 | 208 ↓ | (-0.6万) | -0.6万 | |
| 03/30 | 211 ↓ | (-4.2万) | -4.2万 | |
| 03/29 | — | — | — | |
| 03/28 | — | — | — | |
| 03/27 | 212 ↓ | — | — | |
| 03/26 | 218 ↓ | (-1.3万) | -1.3万 | |
| 03/25 | 222 ↑ | (-6.1万) | -6.1万 | |
| 03/24 | 213 ↑ | — | — | |
| 03/23 | 208 ↓ | — | — | |
| 03/22 | — | — | — | |
| 03/21 | — | — | — | |
| 03/20 | — | — | — | |
| 03/19 | 215 ↓ | (-2.4万) | -2.4万 | |
| 03/18 | 218 ↑ | — | — | |
| 03/17 | 210 ↓ | — | — | |
| 03/16 | 217 ↑ | (-1.6万) | -1.6万 | |
| 03/15 | — | — | — | |
| 03/14 | — | — | — | |
| 03/13 | 211 ↓ | — | — | |
| 03/12 | 216 ↓ | — | — | |
| 03/11 | 219 ↑ | — | — | |
| 03/10 | 214 ↑ | — | — | |
| 03/09 | 199 ↓ | — | — | |
| 03/08 | — | — | — | |
| 03/07 | — | — | — | |
| 03/06 | 214 ↑ | — | — | |
| 03/05 | 212 ↑ | — | — | |
| 03/04 | 199 ↓ | — | — | |
| 03/03 | 213 ↓ | — | — | |
| 03/02 | 226 ↓ | — | — | |
| 03/01 | — | — | — | |
| 02/28 | — | — | — | |
| 02/27 | 239 ↑ | — | — | |
| 02/26 | 231 ↑ | — | — | |
| 02/25 | 217 ↓ | — | — | |
| 02/24 | 220 ↑ | — | — | |
| 02/23 | — | — | — | |
| 02/22 | — | — | — | |
| 02/21 | — | — | — | |
| 02/20 | 213 ↓ | — | — | |
| 02/19 | 232 ↓ | — | — | |
| 02/18 | 242 ↑ | — | — | |
| 02/17 | 237 ↓ | — | — | |
| 02/16 | 241 ↓ | — | — | |
| 02/15 | — | — | — | |
| 02/14 | — | — | — | |
| 02/13 | 262 ↓ | (-3.0万) | -3.0万 | |
| 02/12 | 270 ↑ | — | — | |
| 02/11 | — | — | — | |
| 02/10 | 264 ↓ | — | — | |
| 02/09 | 266 ↓ | — | — | |
| 02/08 | — | — | — | |
| 02/07 | — | — | — | |
| 02/06 | 270 ↑ | — | — | |
| 02/05 | 266 ↓ | — | — | |
| 02/04 | 277 ↓ | — | — | |
| 02/03 | 279 ↓ | — | — | |
| 02/02 | 305 ↓ | — | — | |
| 02/01 | — | — | — | |
| 01/31 | — | — | — | |
| 01/30 | 337 ↑ | — | — | |
| 01/29 | 309 ↓ | — | — | |
| 01/28 | 339 ↑ | (-2.7万) | -2.7万 | |
| 01/27 | 318 ↑ | (-2.4万) | -2.4万 | |
| 01/26 | 273 ↑ | (-6.9万) | -6.9万 | |
| 01/25 | — | — | — | |
| 01/24 | — | — | — | |
| 01/23 | 222 ↑ | (-2.9万) | -2.9万 | |
| 01/22 | 208 ↑ | (+4.0万) | +4.0万 | |
| 01/21 | 163 ↓ | (+4.0万) | +4.0万 | |
| 01/20 | 170 ↓ | — | — | |
| 01/19 | 174 ↑ | — | — | |
| 01/18 | — | — | — | |
| 01/17 | — | — | — | |
| 01/16 | 168 ↑ | — | — | |
| 01/15 | 164 ↑ | (+3.5万) | +3.5万 | |
| 01/14 | 162 ↓ | (+4.8万) | +4.8万 | |
| 01/13 | 170 ↑ | (+5.0万) | +5.0万 | |
| 01/12 | — | — | — | |
| 01/11 | — | — | — | |
| 01/10 | — | — | — | |
| 01/09 | 168 ↑ | — | — | |
| 01/08 | 163 ↑ | (+4.1万) | +4.1万 | |
| 01/07 | 158 ↓ | (+4.0万) | +4.0万 | |
| 01/06 | 160 ↓ | (+2.7万) | +2.7万 | |
| 01/05 | 167 ↓ | (+3.0万) | +3.0万 | |
| 01/04 | — | — | — | |
| 01/03 | — | — | — | |
| 01/02 | — | — | — |
※ 表示は直近9ヶ月分までです