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 |
---|---|---|---|---|---|
2016/12/30 | 652 | 657 | 646 | 656 | 51,900 |
2016/12/29 | 664 | 665 | 652 | 656 | 79,500 |
2016/12/28 | 666 | 671 | 666 | 666 | 47,800 |
2016/12/27 | 652 | 670 | 652 | 665 | 92,800 |
2016/12/26 | 664 | 665 | 652 | 657 | 106,600 |
2016/12/22 | 670 | 671 | 660 | 666 | 61,600 |
2016/12/21 | 680 | 685 | 669 | 671 | 108,900 |
2016/12/20 | 680 | 682 | 675 | 680 | 67,200 |
2016/12/19 | 684 | 692 | 681 | 682 | 87,300 |
2016/12/16 | 697 | 700 | 688 | 694 | 63,200 |
2016/12/15 | 690 | 695 | 685 | 691 | 120,000 |
2016/12/14 | 691 | 691 | 683 | 686 | 78,300 |
2016/12/13 | 684 | 693 | 672 | 686 | 103,000 |
2016/12/12 | 725 | 730 | 655 | 681 | 335,700 |
2016/12/09 | 708 | 718 | 702 | 715 | 141,800 |
2016/12/08 | 698 | 746 | 698 | 709 | 378,100 |
2016/12/07 | 665 | 695 | 665 | 694 | 126,100 |
2016/12/06 | 669 | 677 | 664 | 665 | 117,600 |
2016/12/05 | 645 | 665 | 645 | 664 | 104,200 |
2016/12/02 | 640 | 654 | 640 | 651 | 53,700 |
2016/12/01 | 635 | 655 | 635 | 646 | 105,200 |
2016/11/30 | 629 | 632 | 626 | 630 | 41,800 |
2016/11/29 | 629 | 631 | 623 | 627 | 75,100 |
2016/11/28 | 620 | 630 | 617 | 629 | 67,900 |
2016/11/25 | 628 | 630 | 617 | 621 | 44,400 |
2016/11/24 | 632 | 632 | 619 | 625 | 31,700 |
2016/11/22 | 623 | 628 | 622 | 623 | 68,300 |
2016/11/21 | 619 | 631 | 615 | 628 | 66,800 |
2016/11/18 | 598 | 622 | 598 | 619 | 99,200 |
2016/11/17 | 595 | 598 | 592 | 597 | 36,300 |
2016/11/16 | 590 | 597 | 587 | 597 | 55,600 |
2016/11/15 | 585 | 591 | 577 | 582 | 40,900 |
2016/11/14 | 571 | 590 | 571 | 586 | 70,400 |
2016/11/11 | 565 | 581 | 558 | 575 | 82,400 |
2016/11/10 | 546 | 562 | 546 | 559 | 64,200 |
2016/11/09 | 552 | 555 | 513 | 521 | 109,500 |
2016/11/08 | 561 | 562 | 550 | 553 | 25,700 |
2016/11/07 | 568 | 568 | 554 | 560 | 35,700 |
2016/11/04 | 561 | 561 | 548 | 550 | 36,700 |
2016/11/02 | 565 | 571 | 564 | 564 | 34,000 |
2016/11/01 | 581 | 582 | 574 | 581 | 24,700 |
2016/10/31 | 574 | 584 | 574 | 581 | 27,100 |
2016/10/28 | 561 | 578 | 561 | 578 | 143,100 |
2016/10/27 | 561 | 570 | 560 | 569 | 41,700 |
2016/10/26 | 561 | 566 | 556 | 561 | 30,100 |
2016/10/25 | 563 | 566 | 559 | 561 | 35,700 |
2016/10/24 | 560 | 564 | 558 | 561 | 19,000 |
2016/10/21 | 563 | 563 | 557 | 561 | 19,900 |
2016/10/20 | 560 | 563 | 556 | 560 | 48,400 |
2016/10/19 | 558 | 565 | 557 | 560 | 47,300 |
2016/10/18 | 563 | 569 | 561 | 566 | 35,200 |
2016/10/17 | 559 | 572 | 559 | 564 | 72,400 |
2016/10/14 | 555 | 564 | 554 | 563 | 24,500 |
2016/10/13 | 564 | 568 | 554 | 556 | 36,100 |
2016/10/12 | 571 | 575 | 561 | 563 | 46,400 |
2016/10/11 | 578 | 580 | 573 | 576 | 22,300 |
2016/10/07 | 572 | 582 | 571 | 577 | 27,200 |
2016/10/06 | 570 | 575 | 570 | 573 | 50,400 |
2016/10/05 | 565 | 570 | 562 | 570 | 44,200 |
2016/10/04 | 564 | 567 | 559 | 563 | 44,000 |
2016/10/03 | 561 | 565 | 559 | 563 | 26,800 |
2016/09/30 | 561 | 564 | 555 | 556 | 58,700 |
2016/09/29 | 566 | 575 | 566 | 571 | 34,400 |
2016/09/28 | 568 | 577 | 560 | 567 | 43,700 |
2016/09/27 | 568 | 580 | 558 | 580 | 78,400 |
2016/09/26 | 576 | 579 | 572 | 572 | 33,600 |
2016/09/23 | 587 | 587 | 573 | 576 | 53,100 |
2016/09/21 | 564 | 583 | 557 | 583 | 63,200 |
2016/09/20 | 562 | 572 | 562 | 565 | 41,800 |
2016/09/16 | 558 | 563 | 557 | 563 | 30,200 |
2016/09/15 | 561 | 561 | 551 | 554 | 40,700 |
2016/09/14 | 565 | 568 | 559 | 560 | 46,100 |
2016/09/13 | 575 | 583 | 567 | 570 | 67,000 |
2016/09/12 | 577 | 583 | 576 | 580 | 26,400 |
2016/09/09 | 585 | 593 | 585 | 590 | 40,400 |
2016/09/08 | 584 | 588 | 580 | 585 | 21,000 |
2016/09/07 | 584 | 584 | 575 | 582 | 31,400 |
2016/09/06 | 594 | 596 | 574 | 588 | 26,100 |
2016/09/05 | 597 | 600 | 589 | 590 | 40,200 |
2016/09/02 | 584 | 590 | 584 | 590 | 18,800 |
2016/09/01 | 578 | 590 | 574 | 586 | 79,600 |
2016/08/31 | 569 | 578 | 569 | 578 | 31,000 |
2016/08/30 | 554 | 566 | 554 | 564 | 22,900 |
2016/08/29 | 563 | 568 | 556 | 561 | 41,200 |
2016/08/26 | 557 | 557 | 547 | 549 | 50,400 |
2016/08/25 | 582 | 582 | 557 | 558 | 67,400 |
2016/08/24 | 575 | 581 | 575 | 578 | 23,100 |
2016/08/23 | 570 | 574 | 567 | 570 | 32,600 |
2016/08/22 | 565 | 575 | 565 | 573 | 30,500 |
2016/08/19 | 571 | 574 | 565 | 566 | 27,000 |
2016/08/18 | 565 | 573 | 563 | 566 | 37,600 |
2016/08/17 | 568 | 575 | 563 | 565 | 34,500 |
2016/08/16 | 594 | 594 | 567 | 569 | 30,100 |
2016/08/15 | 591 | 595 | 588 | 591 | 13,900 |
2016/08/12 | 578 | 595 | 576 | 593 | 69,700 |
2016/08/10 | 571 | 574 | 569 | 571 | 23,400 |
2016/08/09 | 588 | 592 | 568 | 580 | 92,000 |
2016/08/08 | 586 | 595 | 576 | 589 | 61,800 |
2016/08/05 | 570 | 578 | 567 | 577 | 23,700 |
2016/08/04 | 565 | 574 | 561 | 571 | 52,500 |
2016/08/03 | 566 | 573 | 558 | 560 | 65,200 |
2016/08/02 | 570 | 581 | 570 | 573 | 39,800 |
2016/08/01 | 582 | 582 | 569 | 574 | 53,000 |
2016/07/29 | 561 | 583 | 561 | 581 | 66,900 |
2016/07/28 | 574 | 587 | 571 | 583 | 36,600 |
2016/07/27 | 575 | 586 | 573 | 582 | 43,500 |
2016/07/26 | 580 | 580 | 568 | 571 | 50,800 |
2016/07/25 | 582 | 588 | 578 | 583 | 81,600 |
2016/07/22 | 560 | 576 | 560 | 575 | 39,000 |
2016/07/21 | 564 | 574 | 563 | 571 | 56,200 |
2016/07/20 | 560 | 561 | 548 | 555 | 32,600 |
2016/07/19 | 560 | 563 | 550 | 562 | 70,700 |
2016/07/15 | 549 | 560 | 546 | 550 | 53,800 |
2016/07/14 | 554 | 554 | 545 | 547 | 44,100 |
2016/07/13 | 550 | 554 | 545 | 549 | 68,400 |
2016/07/12 | 520 | 546 | 520 | 540 | 60,400 |
2016/07/11 | 498 | 517 | 498 | 512 | 62,400 |
2016/07/08 | 501 | 503 | 490 | 490 | 30,000 |
2016/07/07 | 482 | 500 | 482 | 495 | 61,000 |
2016/07/06 | 497 | 497 | 480 | 488 | 75,100 |
2016/07/05 | 507 | 507 | 497 | 499 | 43,900 |
2016/07/04 | 511 | 516 | 511 | 514 | 25,800 |
2016/07/01 | 510 | 521 | 510 | 518 | 63,700 |
2016/06/30 | 523 | 523 | 511 | 515 | 87,500 |
2016/06/29 | 517 | 517 | 501 | 503 | 121,700 |
2016/06/28 | 503 | 517 | 487 | 512 | 76,900 |
2016/06/27 | 518 | 522 | 508 | 508 | 64,000 |
2016/06/24 | 580 | 581 | 508 | 516 | 148,700 |
2016/06/23 | 556 | 569 | 548 | 564 | 44,000 |
2016/06/22 | 556 | 559 | 548 | 556 | 56,900 |
2016/06/21 | 545 | 557 | 539 | 556 | 58,000 |
2016/06/20 | 540 | 549 | 537 | 548 | 24,700 |
2016/06/17 | 524 | 534 | 524 | 531 | 62,400 |
2016/06/16 | 545 | 545 | 518 | 519 | 80,100 |
2016/06/15 | 531 | 563 | 529 | 542 | 52,800 |
2016/06/14 | 545 | 545 | 526 | 534 | 62,500 |
2016/06/13 | 558 | 560 | 543 | 544 | 55,600 |
2016/06/10 | 591 | 591 | 558 | 573 | 100,900 |
2016/06/09 | 572 | 573 | 564 | 571 | 37,700 |
2016/06/08 | 579 | 581 | 570 | 578 | 26,300 |
2016/06/07 | 577 | 583 | 573 | 575 | 30,900 |
2016/06/06 | 583 | 583 | 568 | 575 | 69,800 |
2016/06/03 | 595 | 601 | 590 | 593 | 32,400 |
2016/06/02 | 606 | 608 | 588 | 593 | 43,400 |
2016/06/01 | 617 | 621 | 612 | 613 | 21,800 |
2016/05/31 | 618 | 625 | 616 | 624 | 41,600 |
2016/05/30 | 612 | 619 | 612 | 619 | 27,900 |
2016/05/27 | 613 | 617 | 607 | 610 | 38,100 |
2016/05/26 | 618 | 620 | 609 | 613 | 44,500 |
2016/05/25 | 613 | 617 | 610 | 613 | 77,100 |
2016/05/24 | 612 | 614 | 605 | 607 | 51,400 |
2016/05/23 | 601 | 615 | 595 | 613 | 84,300 |
2016/05/20 | 584 | 606 | 584 | 606 | 105,000 |
2016/05/19 | 568 | 594 | 568 | 591 | 148,900 |
2016/05/18 | 559 | 565 | 554 | 560 | 57,700 |
2016/05/17 | 558 | 563 | 553 | 563 | 26,600 |
2016/05/16 | 555 | 562 | 547 | 549 | 59,300 |
2016/05/13 | 589 | 590 | 559 | 560 | 104,100 |
2016/05/12 | 590 | 597 | 588 | 591 | 44,700 |
2016/05/11 | 596 | 608 | 590 | 598 | 62,900 |
2016/05/10 | 577 | 596 | 572 | 593 | 116,200 |
2016/05/09 | 566 | 577 | 565 | 576 | 56,700 |
2016/05/06 | 566 | 569 | 552 | 557 | 128,500 |
2016/05/02 | 580 | 584 | 568 | 574 | 175,600 |
2016/04/28 | 587 | 617 | 584 | 588 | 294,800 |
2016/04/27 | 590 | 603 | 582 | 583 | 467,700 |
2016/04/26 | 610 | 612 | 587 | 600 | 142,400 |
2016/04/25 | 620 | 624 | 607 | 613 | 120,600 |
2016/04/22 | 591 | 617 | 591 | 614 | 168,100 |
2016/04/21 | 596 | 607 | 591 | 604 | 163,000 |
2016/04/20 | 595 | 604 | 580 | 582 | 113,200 |
2016/04/19 | 592 | 603 | 589 | 601 | 101,600 |
2016/04/18 | 575 | 589 | 574 | 579 | 82,000 |
2016/04/15 | 596 | 604 | 590 | 593 | 80,500 |
2016/04/14 | 591 | 603 | 586 | 603 | 110,000 |
2016/04/13 | 559 | 581 | 559 | 581 | 96,200 |
2016/04/12 | 531 | 557 | 531 | 554 | 104,900 |
2016/04/11 | 546 | 549 | 532 | 535 | 150,400 |
2016/04/08 | 540 | 557 | 530 | 546 | 153,600 |
2016/04/07 | 549 | 559 | 547 | 550 | 76,500 |
2016/04/06 | 551 | 561 | 547 | 549 | 61,000 |
2016/04/05 | 578 | 578 | 556 | 557 | 132,700 |
2016/04/04 | 576 | 592 | 575 | 583 | 143,300 |
2016/04/01 | 595 | 596 | 574 | 576 | 157,600 |
2016/03/31 | 597 | 606 | 590 | 592 | 85,400 |
2016/03/30 | 602 | 609 | 596 | 596 | 100,800 |
2016/03/29 | 609 | 611 | 583 | 606 | 164,500 |
2016/03/28 | 626 | 639 | 619 | 630 | 316,300 |
2016/03/25 | 606 | 629 | 601 | 624 | 278,200 |
2016/03/24 | 596 | 607 | 594 | 600 | 95,300 |
2016/03/23 | 600 | 609 | 596 | 598 | 69,900 |
2016/03/22 | 585 | 605 | 585 | 604 | 102,200 |
2016/03/18 | 572 | 582 | 565 | 581 | 61,900 |
2016/03/17 | 582 | 586 | 572 | 577 | 55,200 |
2016/03/16 | 580 | 588 | 578 | 580 | 45,200 |
2016/03/15 | 580 | 591 | 580 | 584 | 76,000 |
2016/03/14 | 586 | 590 | 582 | 583 | 80,800 |
2016/03/11 | 558 | 577 | 556 | 576 | 104,900 |
2016/03/10 | 552 | 570 | 551 | 568 | 78,400 |
2016/03/09 | 551 | 552 | 541 | 546 | 84,900 |
2016/03/08 | 567 | 569 | 542 | 557 | 123,800 |
2016/03/07 | 563 | 574 | 563 | 573 | 134,300 |
2016/03/04 | 550 | 566 | 547 | 559 | 115,700 |
2016/03/03 | 536 | 557 | 536 | 551 | 122,400 |
2016/03/02 | 532 | 543 | 529 | 538 | 138,300 |
2016/03/01 | 520 | 529 | 519 | 522 | 128,100 |
2016/02/29 | 532 | 540 | 519 | 520 | 145,400 |
2016/02/26 | 538 | 544 | 525 | 527 | 181,100 |
2016/02/25 | 558 | 563 | 530 | 535 | 280,000 |
2016/02/24 | 550 | 565 | 547 | 550 | 71,500 |
2016/02/23 | 566 | 570 | 553 | 559 | 70,900 |
2016/02/22 | 555 | 566 | 553 | 564 | 38,800 |
2016/02/19 | 562 | 564 | 555 | 559 | 37,200 |
2016/02/18 | 570 | 579 | 567 | 570 | 46,200 |
2016/02/17 | 561 | 576 | 547 | 557 | 70,400 |
2016/02/16 | 544 | 584 | 544 | 569 | 102,600 |
2016/02/15 | 522 | 561 | 522 | 554 | 83,200 |
2016/02/12 | 502 | 530 | 502 | 504 | 118,200 |
2016/02/10 | 597 | 601 | 550 | 558 | 186,500 |
2016/02/09 | 609 | 614 | 591 | 594 | 121,000 |
2016/02/08 | 611 | 647 | 611 | 643 | 121,100 |
2016/02/05 | 630 | 631 | 614 | 624 | 61,600 |
2016/02/04 | 642 | 651 | 632 | 637 | 60,600 |
2016/02/03 | 662 | 665 | 643 | 647 | 102,000 |
2016/02/02 | 695 | 701 | 679 | 682 | 117,100 |
2016/02/01 | 694 | 712 | 688 | 698 | 212,700 |
2016/01/29 | 657 | 690 | 647 | 683 | 115,200 |
2016/01/28 | 659 | 664 | 651 | 657 | 77,300 |
2016/01/27 | 656 | 668 | 650 | 664 | 80,100 |
2016/01/26 | 647 | 647 | 631 | 637 | 119,200 |
2016/01/25 | 642 | 651 | 637 | 646 | 142,900 |
2016/01/22 | 603 | 642 | 603 | 642 | 129,300 |
2016/01/21 | 602 | 623 | 582 | 583 | 181,200 |
2016/01/20 | 636 | 647 | 610 | 612 | 103,800 |
2016/01/19 | 640 | 650 | 627 | 640 | 103,000 |
2016/01/18 | 622 | 652 | 622 | 633 | 163,100 |
2016/01/15 | 659 | 666 | 637 | 645 | 153,300 |
2016/01/14 | 656 | 658 | 636 | 649 | 174,300 |
2016/01/13 | 639 | 672 | 639 | 670 | 92,000 |
2016/01/12 | 654 | 661 | 631 | 633 | 175,400 |
2016/01/08 | 659 | 671 | 659 | 662 | 153,300 |
2016/01/07 | 676 | 681 | 657 | 665 | 238,600 |
2016/01/06 | 681 | 690 | 679 | 685 | 151,900 |
2016/01/05 | 675 | 687 | 673 | 679 | 116,300 |
2016/01/04 | 688 | 703 | 680 | 682 | 153,400 |