ジャパンインベストメントアドバイザー(7172)の株価時系列情報
ジャパンインベストメントアドバイザー(7172)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/19 | 1,045 | 1,058 | 1,008 | 1,032 | 303,400 |
| 2024/04/18 | 1,033 | 1,069 | 1,025 | 1,050 | 134,000 |
| 2024/04/17 | 1,087 | 1,102 | 1,045 | 1,050 | 138,600 |
| 2024/04/16 | 1,105 | 1,105 | 1,054 | 1,069 | 263,600 |
| 2024/04/15 | 1,100 | 1,125 | 1,086 | 1,114 | 123,300 |
| 2024/04/12 | 1,124 | 1,131 | 1,101 | 1,108 | 120,300 |
| 2024/04/11 | 1,109 | 1,131 | 1,100 | 1,115 | 193,500 |
| 2024/04/10 | 1,140 | 1,146 | 1,112 | 1,119 | 235,100 |
| 2024/04/09 | 1,092 | 1,145 | 1,089 | 1,139 | 348,900 |
| 2024/04/08 | 1,039 | 1,090 | 1,033 | 1,090 | 296,800 |
| 2024/04/05 | 1,016 | 1,037 | 1,004 | 1,026 | 162,900 |
| 2024/04/04 | 1,025 | 1,035 | 1,007 | 1,025 | 200,600 |
| 2024/04/03 | 1,028 | 1,037 | 998 | 1,017 | 303,500 |
| 2024/04/02 | 1,062 | 1,088 | 1,023 | 1,033 | 344,500 |
| 2024/04/01 | 1,090 | 1,093 | 1,043 | 1,053 | 215,200 |
| 2024/03/29 | 1,060 | 1,093 | 1,055 | 1,079 | 224,500 |
| 2024/03/28 | 1,041 | 1,065 | 1,027 | 1,036 | 234,900 |
| 2024/03/27 | 1,049 | 1,060 | 1,039 | 1,041 | 204,800 |
| 2024/03/26 | 1,071 | 1,071 | 1,038 | 1,039 | 237,900 |
| 2024/03/25 | 1,085 | 1,119 | 1,082 | 1,084 | 502,100 |
| 2024/03/22 | 1,077 | 1,084 | 1,050 | 1,065 | 296,600 |
| 2024/03/21 | 1,046 | 1,105 | 1,046 | 1,068 | 663,900 |
| 2024/03/19 | 945 | 1,024 | 936 | 1,019 | 733,800 |
| 2024/03/18 | 906 | 949 | 899 | 945 | 452,700 |
| 2024/03/15 | 890 | 900 | 884 | 892 | 115,100 |
| 2024/03/14 | 895 | 903 | 884 | 891 | 191,700 |
| 2024/03/13 | 909 | 919 | 872 | 880 | 269,800 |
| 2024/03/12 | 894 | 899 | 875 | 895 | 341,500 |
| 2024/03/11 | 926 | 957 | 898 | 909 | 335,400 |
| 2024/03/08 | 897 | 955 | 894 | 941 | 462,000 |
| 2024/03/07 | 893 | 912 | 882 | 897 | 257,900 |
| 2024/03/06 | 860 | 911 | 857 | 893 | 423,600 |
| 2024/03/05 | 845 | 862 | 827 | 860 | 295,900 |
| 2024/03/04 | 849 | 849 | 823 | 845 | 384,000 |
| 2024/03/01 | 858 | 863 | 844 | 846 | 220,300 |
| 2024/02/29 | 841 | 862 | 841 | 849 | 271,400 |
| 2024/02/28 | 852 | 855 | 836 | 841 | 264,100 |
| 2024/02/27 | 860 | 868 | 850 | 851 | 286,100 |
| 2024/02/26 | 880 | 883 | 865 | 866 | 263,400 |
| 2024/02/22 | 888 | 893 | 874 | 880 | 321,400 |
| 2024/02/21 | 889 | 893 | 878 | 886 | 191,100 |
| 2024/02/20 | 905 | 919 | 893 | 898 | 274,000 |
| 2024/02/19 | 907 | 912 | 885 | 901 | 413,700 |
| 2024/02/16 | 895 | 932 | 890 | 913 | 892,200 |
| 2024/02/15 | 890 | 893 | 840 | 850 | 473,100 |
| 2024/02/14 | 918 | 918 | 857 | 886 | 856,000 |
| 2024/02/13 | 898 | 940 | 870 | 940 | 801,500 |
| 2024/02/09 | 930 | 946 | 898 | 913 | 358,800 |
| 2024/02/08 | 950 | 955 | 917 | 945 | 336,300 |
| 2024/02/07 | 933 | 945 | 919 | 945 | 266,600 |
| 2024/02/06 | 956 | 956 | 920 | 930 | 322,700 |
| 2024/02/05 | 920 | 946 | 906 | 945 | 336,100 |
| 2024/02/02 | 884 | 914 | 875 | 905 | 419,300 |
| 2024/02/01 | 872 | 890 | 866 | 883 | 205,500 |
| 2024/01/31 | 887 | 909 | 880 | 881 | 351,900 |
| 2024/01/30 | 868 | 898 | 854 | 898 | 800,600 |
| 2024/01/29 | 881 | 885 | 865 | 875 | 273,800 |
| 2024/01/26 | 858 | 886 | 854 | 881 | 322,500 |
| 2024/01/25 | 845 | 874 | 835 | 859 | 463,100 |
| 2024/01/24 | 829 | 845 | 815 | 841 | 355,700 |
| 2024/01/23 | 852 | 859 | 830 | 835 | 357,600 |
| 2024/01/22 | 800 | 842 | 793 | 841 | 776,800 |
| 2024/01/19 | 830 | 838 | 798 | 807 | 1,016,100 |
| 2024/01/18 | 901 | 905 | 821 | 832 | 1,254,700 |
| 2024/01/17 | 999 | 1,049 | 902 | 921 | 1,781,900 |
| 2024/01/16 | 1,060 | 1,205 | 1,051 | 1,080 | 1,345,800 |
| 2024/01/15 | 966 | 1,071 | 965 | 1,071 | 938,800 |
| 2024/01/15 | 1 -> 1.61 分割 | ||||
| 2024/01/12 | 1,476 | 1,525 | 1,441 | 1,485 | 422,400 |
| 2024/01/11 | 1,485 | 1,510 | 1,463 | 1,501 | 127,200 |
| 2024/01/10 | 1,520 | 1,542 | 1,485 | 1,490 | 172,500 |
| 2024/01/09 | 1,464 | 1,555 | 1,462 | 1,526 | 240,500 |
| 2024/01/05 | 1,439 | 1,498 | 1,433 | 1,489 | 345,800 |
| 2024/01/04 | 1,325 | 1,478 | 1,313 | 1,409 | 622,300 |
| 2023/12/29 | 1,398 | 1,420 | 1,312 | 1,330 | 1,006,300 |
| 2023/12/28 | 1,464 | 1,533 | 1,464 | 1,531 | 142,100 |
| 2023/12/27 | 1,450 | 1,498 | 1,450 | 1,487 | 249,100 |
| 2023/12/26 | 1,487 | 1,488 | 1,462 | 1,478 | 189,200 |
| 2023/12/25 | 1,552 | 1,552 | 1,496 | 1,500 | 128,900 |
| 2023/12/22 | 1,509 | 1,554 | 1,509 | 1,552 | 121,700 |
| 2023/12/21 | 1,510 | 1,523 | 1,499 | 1,506 | 100,100 |
| 2023/12/20 | 1,541 | 1,545 | 1,526 | 1,530 | 67,400 |
| 2023/12/19 | 1,510 | 1,535 | 1,499 | 1,533 | 80,600 |
| 2023/12/18 | 1,481 | 1,518 | 1,463 | 1,511 | 128,200 |
| 2023/12/15 | 1,470 | 1,510 | 1,463 | 1,502 | 93,300 |
| 2023/12/14 | 1,533 | 1,533 | 1,475 | 1,479 | 163,600 |
| 2023/12/13 | 1,545 | 1,569 | 1,525 | 1,533 | 85,000 |
| 2023/12/12 | 1,590 | 1,593 | 1,544 | 1,545 | 90,500 |
| 2023/12/11 | 1,572 | 1,590 | 1,566 | 1,587 | 62,900 |
| 2023/12/08 | 1,585 | 1,604 | 1,553 | 1,557 | 126,300 |
| 2023/12/07 | 1,610 | 1,620 | 1,590 | 1,599 | 78,500 |
| 2023/12/06 | 1,584 | 1,638 | 1,582 | 1,635 | 106,600 |
| 2023/12/05 | 1,586 | 1,623 | 1,570 | 1,570 | 112,300 |
| 2023/12/04 | 1,601 | 1,612 | 1,585 | 1,606 | 77,700 |
| 2023/12/01 | 1,579 | 1,640 | 1,565 | 1,627 | 84,300 |
| 2023/11/30 | 1,600 | 1,606 | 1,553 | 1,579 | 111,600 |
| 2023/11/29 | 1,651 | 1,676 | 1,619 | 1,619 | 98,700 |
| 2023/11/28 | 1,677 | 1,689 | 1,653 | 1,662 | 77,400 |
| 2023/11/27 | 1,604 | 1,688 | 1,604 | 1,677 | 187,300 |
| 2023/11/24 | 1,577 | 1,598 | 1,563 | 1,591 | 62,400 |
| 2023/11/22 | 1,580 | 1,601 | 1,572 | 1,582 | 71,400 |
| 2023/11/21 | 1,581 | 1,621 | 1,578 | 1,592 | 81,800 |
| 2023/11/20 | 1,581 | 1,605 | 1,571 | 1,583 | 70,800 |
| 2023/11/17 | 1,552 | 1,580 | 1,547 | 1,580 | 70,500 |
| 2023/11/16 | 1,575 | 1,580 | 1,543 | 1,566 | 87,000 |
| 2023/11/15 | 1,619 | 1,619 | 1,567 | 1,583 | 86,100 |
| 2023/11/14 | 1,623 | 1,627 | 1,591 | 1,599 | 54,100 |
| 2023/11/13 | 1,634 | 1,657 | 1,609 | 1,623 | 79,000 |
| 2023/11/10 | 1,625 | 1,645 | 1,597 | 1,635 | 77,100 |
| 2023/11/09 | 1,491 | 1,635 | 1,491 | 1,626 | 189,600 |
| 2023/11/08 | 1,524 | 1,559 | 1,490 | 1,490 | 136,400 |
| 2023/11/07 | 1,580 | 1,580 | 1,523 | 1,524 | 233,800 |
| 2023/11/06 | 1,700 | 1,700 | 1,569 | 1,580 | 299,800 |
| 2023/11/02 | 1,624 | 1,749 | 1,595 | 1,631 | 322,500 |
| 2023/11/01 | 1,525 | 1,585 | 1,441 | 1,584 | 442,700 |
| 2023/10/31 | 1,569 | 1,611 | 1,541 | 1,605 | 139,800 |
| 2023/10/30 | 1,599 | 1,608 | 1,563 | 1,568 | 97,400 |
| 2023/10/27 | 1,602 | 1,603 | 1,535 | 1,584 | 179,100 |
| 2023/10/26 | 1,579 | 1,609 | 1,566 | 1,578 | 94,700 |
| 2023/10/25 | 1,605 | 1,642 | 1,605 | 1,618 | 88,100 |
| 2023/10/24 | 1,578 | 1,604 | 1,512 | 1,595 | 308,400 |
| 2023/10/23 | 1,663 | 1,666 | 1,582 | 1,587 | 126,500 |
| 2023/10/20 | 1,681 | 1,705 | 1,667 | 1,680 | 53,400 |
| 2023/10/19 | 1,682 | 1,706 | 1,671 | 1,702 | 64,900 |
| 2023/10/18 | 1,703 | 1,733 | 1,676 | 1,730 | 67,400 |
| 2023/10/17 | 1,669 | 1,715 | 1,665 | 1,685 | 106,900 |
| 2023/10/16 | 1,669 | 1,672 | 1,624 | 1,635 | 123,800 |
| 2023/10/13 | 1,735 | 1,745 | 1,682 | 1,693 | 96,700 |
| 2023/10/12 | 1,730 | 1,750 | 1,712 | 1,741 | 62,200 |
| 2023/10/11 | 1,733 | 1,749 | 1,717 | 1,735 | 79,300 |
| 2023/10/10 | 1,691 | 1,737 | 1,689 | 1,727 | 99,200 |
| 2023/10/06 | 1,693 | 1,706 | 1,662 | 1,689 | 102,200 |
| 2023/10/05 | 1,656 | 1,699 | 1,608 | 1,680 | 252,800 |
| 2023/10/04 | 1,604 | 1,652 | 1,573 | 1,576 | 290,200 |
| 2023/10/03 | 1,702 | 1,716 | 1,662 | 1,663 | 145,200 |
| 2023/10/02 | 1,693 | 1,796 | 1,691 | 1,742 | 232,300 |
| 2023/09/29 | 1,753 | 1,761 | 1,682 | 1,693 | 163,700 |
| 2023/09/28 | 1,748 | 1,761 | 1,705 | 1,744 | 135,300 |
| 2023/09/27 | 1,730 | 1,754 | 1,705 | 1,748 | 169,600 |
| 2023/09/26 | 1,790 | 1,809 | 1,750 | 1,755 | 159,800 |
| 2023/09/25 | 1,750 | 1,810 | 1,741 | 1,786 | 143,800 |
| 2023/09/22 | 1,789 | 1,826 | 1,776 | 1,787 | 127,100 |
| 2023/09/21 | 1,829 | 1,870 | 1,812 | 1,822 | 148,400 |
| 2023/09/20 | 1,832 | 1,881 | 1,822 | 1,822 | 189,800 |
| 2023/09/19 | 1,777 | 1,869 | 1,758 | 1,869 | 258,900 |
| 2023/09/15 | 1,773 | 1,850 | 1,760 | 1,796 | 499,300 |
| 2023/09/14 | 1,670 | 1,779 | 1,647 | 1,779 | 392,900 |
| 2023/09/13 | 1,550 | 1,689 | 1,528 | 1,675 | 560,800 |
| 2023/09/12 | 1,640 | 1,650 | 1,565 | 1,580 | 383,900 |
| 2023/09/11 | 1,806 | 1,814 | 1,613 | 1,632 | 807,300 |
| 2023/09/08 | 1,906 | 1,907 | 1,843 | 1,861 | 249,500 |
| 2023/09/07 | 1,870 | 1,919 | 1,859 | 1,918 | 269,300 |
| 2023/09/06 | 1,817 | 1,874 | 1,786 | 1,868 | 264,400 |
| 2023/09/05 | 1,770 | 1,811 | 1,762 | 1,809 | 213,600 |
| 2023/09/04 | 1,720 | 1,762 | 1,717 | 1,756 | 149,700 |
| 2023/09/01 | 1,687 | 1,765 | 1,681 | 1,743 | 248,100 |
| 2023/08/31 | 1,690 | 1,709 | 1,680 | 1,687 | 95,700 |
| 2023/08/30 | 1,685 | 1,703 | 1,682 | 1,687 | 148,700 |
| 2023/08/29 | 1,627 | 1,718 | 1,623 | 1,682 | 342,500 |
| 2023/08/28 | 1,570 | 1,624 | 1,551 | 1,624 | 203,200 |
| 2023/08/25 | 1,501 | 1,571 | 1,501 | 1,555 | 139,800 |
| 2023/08/24 | 1,550 | 1,561 | 1,515 | 1,524 | 162,000 |
| 2023/08/23 | 1,441 | 1,564 | 1,435 | 1,551 | 332,900 |
| 2023/08/22 | 1,434 | 1,454 | 1,415 | 1,453 | 155,000 |
| 2023/08/21 | 1,370 | 1,440 | 1,370 | 1,430 | 170,400 |
| 2023/08/18 | 1,365 | 1,384 | 1,364 | 1,375 | 53,000 |
| 2023/08/17 | 1,407 | 1,407 | 1,363 | 1,391 | 74,300 |
| 2023/08/16 | 1,406 | 1,420 | 1,388 | 1,409 | 112,700 |
| 2023/08/15 | 1,392 | 1,438 | 1,383 | 1,422 | 188,600 |
| 2023/08/14 | 1,364 | 1,387 | 1,351 | 1,355 | 65,900 |
| 2023/08/10 | 1,351 | 1,368 | 1,349 | 1,365 | 31,400 |
| 2023/08/09 | 1,363 | 1,363 | 1,334 | 1,359 | 95,100 |
| 2023/08/08 | 1,362 | 1,370 | 1,361 | 1,363 | 33,000 |
| 2023/08/07 | 1,369 | 1,381 | 1,356 | 1,369 | 36,600 |
| 2023/08/04 | 1,354 | 1,400 | 1,352 | 1,377 | 78,400 |
| 2023/08/03 | 1,372 | 1,387 | 1,361 | 1,368 | 110,400 |
| 2023/08/02 | 1,424 | 1,439 | 1,388 | 1,400 | 163,600 |
| 2023/08/01 | 1,375 | 1,454 | 1,351 | 1,424 | 469,800 |
| 2023/07/31 | 1,306 | 1,307 | 1,283 | 1,305 | 84,100 |
| 2023/07/28 | 1,279 | 1,306 | 1,278 | 1,306 | 83,100 |
| 2023/07/27 | 1,278 | 1,300 | 1,266 | 1,300 | 94,100 |
| 2023/07/26 | 1,271 | 1,285 | 1,268 | 1,284 | 53,500 |
| 2023/07/25 | 1,270 | 1,283 | 1,256 | 1,282 | 135,400 |
| 2023/07/24 | 1,280 | 1,284 | 1,254 | 1,271 | 179,600 |
| 2023/07/21 | 1,264 | 1,290 | 1,235 | 1,285 | 715,800 |
| 2023/07/20 | 1,172 | 1,186 | 1,162 | 1,181 | 50,300 |
| 2023/07/19 | 1,175 | 1,179 | 1,164 | 1,172 | 27,000 |
| 2023/07/18 | 1,163 | 1,173 | 1,162 | 1,170 | 16,400 |
| 2023/07/14 | 1,170 | 1,176 | 1,152 | 1,163 | 37,000 |
| 2023/07/13 | 1,140 | 1,159 | 1,140 | 1,158 | 29,800 |
| 2023/07/12 | 1,173 | 1,174 | 1,140 | 1,140 | 59,200 |
| 2023/07/11 | 1,171 | 1,184 | 1,165 | 1,175 | 62,400 |
| 2023/07/10 | 1,184 | 1,189 | 1,170 | 1,170 | 45,300 |
| 2023/07/07 | 1,170 | 1,184 | 1,157 | 1,176 | 65,900 |
| 2023/07/06 | 1,170 | 1,180 | 1,165 | 1,173 | 64,800 |
| 2023/07/05 | 1,129 | 1,170 | 1,124 | 1,170 | 86,900 |
| 2023/07/04 | 1,123 | 1,133 | 1,121 | 1,129 | 32,600 |
| 2023/07/03 | 1,118 | 1,130 | 1,118 | 1,121 | 49,900 |
| 2023/06/30 | 1,112 | 1,112 | 1,099 | 1,109 | 42,800 |
| 2023/06/29 | 1,124 | 1,125 | 1,108 | 1,112 | 48,500 |
| 2023/06/28 | 1,124 | 1,131 | 1,117 | 1,131 | 71,300 |