アイザワ証券グループ(8708)の株価時系列情報
アイザワ証券グループ(8708)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 |
|---|---|---|---|---|---|
| 2024/04/24 | 1,307 | 1,324 | 1,296 | 1,317 | 28,900 |
| 2024/04/23 | 1,303 | 1,334 | 1,299 | 1,314 | 34,700 |
| 2024/04/22 | 1,306 | 1,331 | 1,231 | 1,310 | 51,600 |
| 2024/04/19 | 1,291 | 1,321 | 1,269 | 1,291 | 74,300 |
| 2024/04/18 | 1,235 | 1,290 | 1,225 | 1,284 | 42,900 |
| 2024/04/17 | 1,204 | 1,239 | 1,204 | 1,229 | 57,200 |
| 2024/04/16 | 1,205 | 1,211 | 1,175 | 1,203 | 33,800 |
| 2024/04/15 | 1,204 | 1,226 | 1,200 | 1,223 | 13,200 |
| 2024/04/12 | 1,227 | 1,241 | 1,221 | 1,228 | 24,800 |
| 2024/04/11 | 1,184 | 1,230 | 1,184 | 1,227 | 20,600 |
| 2024/04/10 | 1,224 | 1,234 | 1,208 | 1,209 | 25,200 |
| 2024/04/09 | 1,181 | 1,221 | 1,181 | 1,218 | 25,100 |
| 2024/04/08 | 1,165 | 1,181 | 1,153 | 1,180 | 29,000 |
| 2024/04/05 | 1,190 | 1,190 | 1,143 | 1,161 | 28,300 |
| 2024/04/04 | 1,194 | 1,208 | 1,160 | 1,199 | 34,200 |
| 2024/04/03 | 1,155 | 1,186 | 1,143 | 1,184 | 31,500 |
| 2024/04/02 | 1,142 | 1,161 | 1,142 | 1,159 | 27,400 |
| 2024/04/01 | 1,181 | 1,185 | 1,149 | 1,149 | 35,500 |
| 2024/03/29 | 1,185 | 1,185 | 1,161 | 1,171 | 44,800 |
| 2024/03/28 | 1,233 | 1,238 | 1,188 | 1,192 | 43,800 |
| 2024/03/27 | 1,272 | 1,274 | 1,248 | 1,251 | 67,100 |
| 2024/03/26 | 1,250 | 1,261 | 1,231 | 1,256 | 76,100 |
| 2024/03/25 | 1,229 | 1,280 | 1,221 | 1,270 | 196,100 |
| 2024/03/22 | 1,182 | 1,182 | 1,162 | 1,174 | 32,300 |
| 2024/03/21 | 1,155 | 1,185 | 1,151 | 1,181 | 47,900 |
| 2024/03/19 | 1,177 | 1,179 | 1,137 | 1,144 | 54,500 |
| 2024/03/18 | 1,220 | 1,220 | 1,172 | 1,172 | 54,600 |
| 2024/03/15 | 1,229 | 1,245 | 1,196 | 1,206 | 67,200 |
| 2024/03/14 | 1,180 | 1,230 | 1,180 | 1,228 | 60,700 |
| 2024/03/13 | 1,165 | 1,174 | 1,157 | 1,167 | 30,000 |
| 2024/03/12 | 1,188 | 1,188 | 1,139 | 1,159 | 40,800 |
| 2024/03/11 | 1,151 | 1,201 | 1,134 | 1,201 | 71,500 |
| 2024/03/08 | 1,157 | 1,180 | 1,153 | 1,163 | 54,600 |
| 2024/03/07 | 1,182 | 1,203 | 1,157 | 1,157 | 45,200 |
| 2024/03/06 | 1,180 | 1,183 | 1,160 | 1,170 | 41,800 |
| 2024/03/05 | 1,145 | 1,185 | 1,145 | 1,180 | 53,300 |
| 2024/03/04 | 1,141 | 1,157 | 1,123 | 1,145 | 53,200 |
| 2024/03/01 | 1,106 | 1,136 | 1,106 | 1,133 | 47,200 |
| 2024/02/29 | 1,099 | 1,113 | 1,085 | 1,103 | 62,800 |
| 2024/02/28 | 1,089 | 1,105 | 1,084 | 1,090 | 42,600 |
| 2024/02/27 | 1,095 | 1,126 | 1,090 | 1,094 | 43,600 |
| 2024/02/26 | 1,140 | 1,140 | 1,097 | 1,097 | 48,100 |
| 2024/02/22 | 1,119 | 1,139 | 1,111 | 1,131 | 57,100 |
| 2024/02/21 | 1,172 | 1,182 | 1,114 | 1,118 | 103,900 |
| 2024/02/20 | 1,250 | 1,259 | 1,173 | 1,175 | 71,000 |
| 2024/02/19 | 1,298 | 1,298 | 1,224 | 1,242 | 66,500 |
| 2024/02/16 | 1,229 | 1,298 | 1,224 | 1,298 | 69,400 |
| 2024/02/15 | 1,215 | 1,234 | 1,202 | 1,223 | 51,400 |
| 2024/02/14 | 1,208 | 1,218 | 1,200 | 1,209 | 31,000 |
| 2024/02/13 | 1,209 | 1,233 | 1,201 | 1,218 | 55,500 |
| 2024/02/09 | 1,198 | 1,220 | 1,198 | 1,205 | 33,600 |
| 2024/02/08 | 1,198 | 1,202 | 1,166 | 1,198 | 61,500 |
| 2024/02/07 | 1,198 | 1,219 | 1,198 | 1,210 | 23,900 |
| 2024/02/06 | 1,206 | 1,218 | 1,199 | 1,209 | 30,800 |
| 2024/02/05 | 1,227 | 1,227 | 1,197 | 1,206 | 30,800 |
| 2024/02/02 | 1,261 | 1,263 | 1,207 | 1,227 | 55,100 |
| 2024/02/01 | 1,250 | 1,279 | 1,240 | 1,255 | 55,100 |
| 2024/01/31 | 1,233 | 1,280 | 1,193 | 1,252 | 77,500 |
| 2024/01/30 | 1,210 | 1,240 | 1,195 | 1,235 | 86,600 |
| 2024/01/29 | 1,201 | 1,216 | 1,199 | 1,209 | 26,300 |
| 2024/01/26 | 1,222 | 1,222 | 1,198 | 1,201 | 56,600 |
| 2024/01/25 | 1,224 | 1,243 | 1,198 | 1,232 | 89,300 |
| 2024/01/24 | 1,252 | 1,269 | 1,245 | 1,253 | 44,800 |
| 2024/01/23 | 1,260 | 1,262 | 1,247 | 1,251 | 23,900 |
| 2024/01/22 | 1,217 | 1,250 | 1,217 | 1,244 | 27,100 |
| 2024/01/19 | 1,274 | 1,274 | 1,211 | 1,212 | 36,400 |
| 2024/01/18 | 1,277 | 1,283 | 1,266 | 1,275 | 19,100 |
| 2024/01/17 | 1,300 | 1,303 | 1,264 | 1,277 | 43,300 |
| 2024/01/16 | 1,312 | 1,315 | 1,280 | 1,284 | 40,000 |
| 2024/01/15 | 1,259 | 1,325 | 1,259 | 1,308 | 58,100 |
| 2024/01/12 | 1,325 | 1,325 | 1,258 | 1,258 | 73,600 |
| 2024/01/11 | 1,347 | 1,361 | 1,306 | 1,334 | 102,800 |
| 2024/01/10 | 1,289 | 1,347 | 1,289 | 1,332 | 135,300 |
| 2024/01/09 | 1,280 | 1,302 | 1,271 | 1,300 | 79,300 |
| 2024/01/05 | 1,217 | 1,264 | 1,217 | 1,264 | 71,700 |
| 2024/01/04 | 1,170 | 1,210 | 1,152 | 1,207 | 50,300 |
| 2023/12/29 | 1,165 | 1,177 | 1,160 | 1,167 | 23,500 |
| 2023/12/28 | 1,164 | 1,167 | 1,150 | 1,157 | 20,700 |
| 2023/12/27 | 1,170 | 1,180 | 1,167 | 1,176 | 34,100 |
| 2023/12/26 | 1,171 | 1,181 | 1,166 | 1,170 | 21,400 |
| 2023/12/25 | 1,195 | 1,195 | 1,164 | 1,171 | 19,400 |
| 2023/12/22 | 1,170 | 1,187 | 1,170 | 1,181 | 22,600 |
| 2023/12/21 | 1,173 | 1,192 | 1,144 | 1,158 | 35,300 |
| 2023/12/20 | 1,201 | 1,211 | 1,187 | 1,195 | 37,900 |
| 2023/12/19 | 1,172 | 1,196 | 1,172 | 1,195 | 26,900 |
| 2023/12/18 | 1,131 | 1,176 | 1,131 | 1,172 | 21,500 |
| 2023/12/15 | 1,153 | 1,169 | 1,137 | 1,142 | 25,000 |
| 2023/12/14 | 1,151 | 1,159 | 1,147 | 1,152 | 29,100 |
| 2023/12/13 | 1,160 | 1,165 | 1,146 | 1,151 | 29,900 |
| 2023/12/12 | 1,160 | 1,169 | 1,150 | 1,166 | 30,100 |
| 2023/12/11 | 1,169 | 1,171 | 1,143 | 1,159 | 47,900 |
| 2023/12/08 | 1,199 | 1,200 | 1,164 | 1,169 | 54,400 |
| 2023/12/07 | 1,184 | 1,208 | 1,174 | 1,202 | 36,200 |
| 2023/12/06 | 1,162 | 1,202 | 1,162 | 1,195 | 38,900 |
| 2023/12/05 | 1,178 | 1,200 | 1,161 | 1,161 | 42,600 |
| 2023/12/04 | 1,202 | 1,202 | 1,188 | 1,194 | 20,800 |
| 2023/12/01 | 1,187 | 1,220 | 1,187 | 1,202 | 60,600 |
| 2023/11/30 | 1,162 | 1,198 | 1,162 | 1,198 | 39,600 |
| 2023/11/29 | 1,193 | 1,193 | 1,168 | 1,170 | 13,700 |
| 2023/11/28 | 1,176 | 1,197 | 1,170 | 1,196 | 29,300 |
| 2023/11/27 | 1,193 | 1,193 | 1,171 | 1,179 | 23,500 |
| 2023/11/24 | 1,167 | 1,183 | 1,166 | 1,180 | 21,200 |
| 2023/11/22 | 1,153 | 1,181 | 1,151 | 1,165 | 18,000 |
| 2023/11/21 | 1,191 | 1,192 | 1,152 | 1,161 | 32,400 |
| 2023/11/20 | 1,165 | 1,186 | 1,163 | 1,178 | 36,400 |
| 2023/11/17 | 1,135 | 1,166 | 1,135 | 1,165 | 40,100 |
| 2023/11/16 | 1,160 | 1,163 | 1,133 | 1,136 | 30,100 |
| 2023/11/15 | 1,179 | 1,183 | 1,147 | 1,155 | 36,700 |
| 2023/11/14 | 1,160 | 1,182 | 1,154 | 1,174 | 30,500 |
| 2023/11/13 | 1,160 | 1,170 | 1,149 | 1,151 | 20,100 |
| 2023/11/10 | 1,149 | 1,160 | 1,139 | 1,160 | 25,000 |
| 2023/11/09 | 1,138 | 1,155 | 1,122 | 1,149 | 30,600 |
| 2023/11/08 | 1,177 | 1,178 | 1,135 | 1,138 | 43,900 |
| 2023/11/07 | 1,191 | 1,211 | 1,170 | 1,177 | 32,000 |
| 2023/11/06 | 1,190 | 1,216 | 1,179 | 1,199 | 67,600 |
| 2023/11/02 | 1,170 | 1,189 | 1,143 | 1,167 | 39,200 |
| 2023/11/01 | 1,173 | 1,198 | 1,169 | 1,184 | 73,200 |
| 2023/10/31 | 1,134 | 1,162 | 1,112 | 1,161 | 47,300 |
| 2023/10/30 | 1,154 | 1,199 | 1,145 | 1,148 | 97,500 |
| 2023/10/27 | 1,143 | 1,173 | 1,131 | 1,167 | 98,400 |
| 2023/10/26 | 1,175 | 1,185 | 1,110 | 1,113 | 91,200 |
| 2023/10/25 | 1,147 | 1,172 | 1,145 | 1,171 | 51,600 |
| 2023/10/24 | 1,136 | 1,146 | 1,097 | 1,133 | 51,400 |
| 2023/10/23 | 1,130 | 1,148 | 1,128 | 1,135 | 53,200 |
| 2023/10/20 | 1,150 | 1,169 | 1,136 | 1,140 | 36,900 |
| 2023/10/19 | 1,127 | 1,149 | 1,122 | 1,144 | 44,300 |
| 2023/10/18 | 1,105 | 1,135 | 1,105 | 1,134 | 56,800 |
| 2023/10/17 | 1,098 | 1,111 | 1,091 | 1,105 | 51,100 |
| 2023/10/16 | 1,068 | 1,085 | 1,068 | 1,080 | 32,000 |
| 2023/10/13 | 1,078 | 1,094 | 1,068 | 1,081 | 35,500 |
| 2023/10/12 | 1,069 | 1,080 | 1,062 | 1,078 | 29,700 |
| 2023/10/11 | 1,091 | 1,091 | 1,060 | 1,069 | 47,200 |
| 2023/10/10 | 1,075 | 1,105 | 1,063 | 1,093 | 89,600 |
| 2023/10/06 | 1,027 | 1,058 | 1,027 | 1,057 | 79,700 |
| 2023/10/05 | 984 | 1,026 | 984 | 1,024 | 57,200 |
| 2023/10/04 | 992 | 1,004 | 981 | 984 | 67,000 |
| 2023/10/03 | 1,002 | 1,002 | 963 | 982 | 71,300 |
| 2023/10/02 | 1,006 | 1,013 | 984 | 988 | 48,200 |
| 2023/09/29 | 1,025 | 1,040 | 1,003 | 1,006 | 31,800 |
| 2023/09/28 | 1,020 | 1,045 | 1,007 | 1,025 | 39,700 |
| 2023/09/27 | 1,025 | 1,044 | 1,004 | 1,044 | 49,200 |
| 2023/09/26 | 1,028 | 1,043 | 1,024 | 1,036 | 37,300 |
| 2023/09/25 | 1,059 | 1,059 | 1,015 | 1,028 | 48,100 |
| 2023/09/22 | 1,039 | 1,052 | 1,023 | 1,029 | 63,800 |
| 2023/09/21 | 1,026 | 1,069 | 1,024 | 1,061 | 74,500 |
| 2023/09/20 | 1,018 | 1,042 | 1,001 | 1,031 | 146,200 |
| 2023/09/19 | 997 | 1,041 | 984 | 1,040 | 182,200 |
| 2023/09/15 | 937 | 956 | 933 | 952 | 30,800 |
| 2023/09/14 | 921 | 933 | 920 | 931 | 22,600 |
| 2023/09/13 | 920 | 935 | 918 | 921 | 16,100 |
| 2023/09/12 | 919 | 931 | 919 | 930 | 12,000 |
| 2023/09/11 | 906 | 922 | 905 | 917 | 18,100 |
| 2023/09/08 | 909 | 925 | 906 | 911 | 51,300 |
| 2023/09/07 | 921 | 921 | 896 | 900 | 28,600 |
| 2023/09/06 | 927 | 930 | 922 | 926 | 13,800 |
| 2023/09/05 | 920 | 926 | 908 | 925 | 30,600 |
| 2023/09/04 | 904 | 917 | 894 | 917 | 36,000 |
| 2023/09/01 | 893 | 916 | 893 | 909 | 50,100 |
| 2023/08/31 | 899 | 917 | 893 | 896 | 37,100 |
| 2023/08/30 | 890 | 902 | 882 | 898 | 44,700 |
| 2023/08/29 | 849 | 878 | 849 | 878 | 40,600 |
| 2023/08/28 | 838 | 849 | 838 | 847 | 18,200 |
| 2023/08/25 | 834 | 846 | 828 | 840 | 33,000 |
| 2023/08/24 | 827 | 834 | 824 | 833 | 17,600 |
| 2023/08/23 | 824 | 828 | 816 | 828 | 21,800 |
| 2023/08/22 | 820 | 826 | 819 | 823 | 9,100 |
| 2023/08/21 | 817 | 825 | 813 | 813 | 13,900 |
| 2023/08/18 | 806 | 823 | 806 | 818 | 21,700 |
| 2023/08/17 | 804 | 819 | 804 | 815 | 9,500 |
| 2023/08/16 | 805 | 824 | 805 | 815 | 20,400 |
| 2023/08/15 | 818 | 823 | 815 | 816 | 9,400 |
| 2023/08/14 | 825 | 828 | 817 | 823 | 24,100 |
| 2023/08/10 | 818 | 824 | 813 | 824 | 27,100 |
| 2023/08/09 | 815 | 819 | 805 | 818 | 27,300 |
| 2023/08/08 | 793 | 815 | 793 | 809 | 50,300 |
| 2023/08/07 | 778 | 795 | 778 | 793 | 19,700 |
| 2023/08/04 | 779 | 789 | 778 | 785 | 37,100 |
| 2023/08/03 | 789 | 799 | 781 | 786 | 47,600 |
| 2023/08/02 | 805 | 805 | 788 | 794 | 43,900 |
| 2023/08/01 | 825 | 825 | 812 | 818 | 19,800 |
| 2023/07/31 | 823 | 828 | 820 | 828 | 35,100 |
| 2023/07/28 | 800 | 820 | 800 | 819 | 44,900 |
| 2023/07/27 | 808 | 820 | 808 | 815 | 15,200 |
| 2023/07/26 | 824 | 824 | 813 | 813 | 9,600 |
| 2023/07/25 | 818 | 827 | 813 | 824 | 24,200 |
| 2023/07/24 | 810 | 819 | 803 | 812 | 31,500 |
| 2023/07/21 | 806 | 815 | 805 | 805 | 33,400 |
| 2023/07/20 | 810 | 812 | 798 | 801 | 14,900 |
| 2023/07/19 | 810 | 816 | 806 | 816 | 31,100 |
| 2023/07/18 | 797 | 807 | 797 | 802 | 27,900 |
| 2023/07/14 | 800 | 802 | 790 | 797 | 22,500 |
| 2023/07/13 | 798 | 802 | 794 | 800 | 24,200 |
| 2023/07/12 | 803 | 803 | 794 | 796 | 16,900 |
| 2023/07/11 | 802 | 809 | 797 | 799 | 27,500 |
| 2023/07/10 | 799 | 814 | 796 | 803 | 46,100 |
| 2023/07/07 | 793 | 808 | 793 | 800 | 37,000 |
| 2023/07/06 | 795 | 811 | 795 | 802 | 22,700 |
| 2023/07/05 | 798 | 814 | 798 | 806 | 35,800 |
| 2023/07/04 | 801 | 810 | 801 | 806 | 33,500 |
| 2023/07/03 | 806 | 815 | 802 | 809 | 21,900 |