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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,753 | 1,765 | 1,720 | 1,721 | 374,500 |
| 2025/06/12 | 1,788 | 1,797 | 1,763 | 1,772 | 186,000 |
| 2025/06/11 | 1,788 | 1,792 | 1,775 | 1,787 | 151,800 |
| 2025/06/10 | 1,768 | 1,796 | 1,768 | 1,779 | 227,800 |
| 2025/06/09 | 1,790 | 1,797 | 1,745 | 1,767 | 282,700 |
| 2025/06/06 | 1,742 | 1,786 | 1,741 | 1,783 | 210,800 |
| 2025/06/05 | 1,747 | 1,768 | 1,720 | 1,746 | 228,200 |
| 2025/06/04 | 1,749 | 1,760 | 1,743 | 1,747 | 154,300 |
| 2025/06/03 | 1,750 | 1,758 | 1,731 | 1,737 | 347,300 |
| 2025/06/02 | 1,736 | 1,754 | 1,725 | 1,747 | 296,800 |
| 2025/05/30 | 1,699 | 1,730 | 1,696 | 1,725 | 203,500 |
| 2025/05/29 | 1,696 | 1,718 | 1,696 | 1,707 | 186,300 |
| 2025/05/28 | 1,701 | 1,730 | 1,686 | 1,688 | 216,600 |
| 2025/05/27 | 1,705 | 1,708 | 1,677 | 1,692 | 205,800 |
| 2025/05/26 | 1,687 | 1,695 | 1,674 | 1,695 | 186,500 |
| 2025/05/23 | 1,672 | 1,704 | 1,671 | 1,684 | 201,100 |
| 2025/05/22 | 1,678 | 1,697 | 1,665 | 1,672 | 200,300 |
| 2025/05/21 | 1,690 | 1,724 | 1,690 | 1,691 | 178,700 |
| 2025/05/20 | 1,705 | 1,729 | 1,686 | 1,690 | 201,500 |
| 2025/05/19 | 1,702 | 1,721 | 1,689 | 1,701 | 265,100 |
| 2025/05/16 | 1,675 | 1,740 | 1,670 | 1,731 | 285,000 |
| 2025/05/15 | 1,690 | 1,708 | 1,670 | 1,684 | 216,800 |
| 2025/05/14 | 1,695 | 1,724 | 1,671 | 1,719 | 198,800 |
| 2025/05/13 | 1,697 | 1,734 | 1,689 | 1,697 | 320,000 |
| 2025/05/12 | 1,687 | 1,696 | 1,655 | 1,681 | 169,700 |
| 2025/05/09 | 1,651 | 1,680 | 1,651 | 1,677 | 238,600 |
| 2025/05/08 | 1,650 | 1,669 | 1,625 | 1,640 | 270,700 |
| 2025/05/07 | 1,620 | 1,643 | 1,593 | 1,629 | 295,600 |
| 2025/05/02 | 1,651 | 1,658 | 1,611 | 1,631 | 410,900 |
| 2025/05/01 | 1,598 | 1,678 | 1,589 | 1,665 | 727,900 |
| 2025/04/30 | 1,639 | 1,639 | 1,592 | 1,629 | 518,100 |
| 2025/04/28 | 1,621 | 1,639 | 1,608 | 1,634 | 413,400 |
| 2025/04/25 | 1,605 | 1,616 | 1,590 | 1,593 | 272,000 |
| 2025/04/24 | 1,632 | 1,633 | 1,589 | 1,594 | 213,100 |
| 2025/04/23 | 1,636 | 1,636 | 1,590 | 1,602 | 187,200 |
| 2025/04/22 | 1,600 | 1,621 | 1,586 | 1,594 | 153,300 |
| 2025/04/21 | 1,637 | 1,659 | 1,612 | 1,620 | 200,200 |
| 2025/04/18 | 1,612 | 1,656 | 1,603 | 1,655 | 182,000 |
| 2025/04/17 | 1,570 | 1,610 | 1,568 | 1,610 | 168,200 |
| 2025/04/16 | 1,598 | 1,612 | 1,551 | 1,558 | 223,500 |
| 2025/04/15 | 1,611 | 1,616 | 1,591 | 1,597 | 145,400 |
| 2025/04/14 | 1,618 | 1,622 | 1,590 | 1,594 | 313,000 |
| 2025/04/11 | 1,530 | 1,592 | 1,481 | 1,585 | 426,600 |
| 2025/04/10 | 1,685 | 1,685 | 1,561 | 1,567 | 548,900 |
| 2025/04/09 | 1,480 | 1,480 | 1,395 | 1,435 | 722,300 |
| 2025/04/08 | 1,484 | 1,578 | 1,484 | 1,520 | 707,200 |
| 2025/04/07 | 1,307 | 1,449 | 1,307 | 1,375 | 1,195,400 |
| 2025/04/04 | 1,647 | 1,678 | 1,510 | 1,567 | 1,055,600 |
| 2025/04/03 | 1,658 | 1,734 | 1,656 | 1,714 | 613,200 |
| 2025/04/02 | 1,800 | 1,804 | 1,760 | 1,778 | 254,700 |
| 2025/04/01 | 1,847 | 1,850 | 1,791 | 1,792 | 304,300 |
| 2025/03/31 | 1,850 | 1,865 | 1,815 | 1,824 | 313,600 |
| 2025/03/28 | 1,900 | 1,942 | 1,889 | 1,892 | 279,000 |
| 2025/03/27 | 1,905 | 1,940 | 1,880 | 1,900 | 360,100 |
| 2025/03/26 | 1,929 | 1,936 | 1,905 | 1,925 | 246,500 |
| 2025/03/25 | 1,950 | 1,957 | 1,905 | 1,910 | 394,500 |
| 2025/03/24 | 1,966 | 1,985 | 1,935 | 1,936 | 271,000 |
| 2025/03/21 | 1,932 | 1,985 | 1,919 | 1,954 | 450,200 |
| 2025/03/19 | 1,882 | 1,958 | 1,881 | 1,937 | 571,100 |
| 2025/03/18 | 1,858 | 1,887 | 1,841 | 1,882 | 322,400 |
| 2025/03/17 | 1,810 | 1,858 | 1,807 | 1,858 | 367,100 |
| 2025/03/14 | 1,777 | 1,798 | 1,768 | 1,795 | 255,200 |
| 2025/03/13 | 1,758 | 1,810 | 1,755 | 1,776 | 463,100 |
| 2025/03/12 | 1,689 | 1,752 | 1,686 | 1,720 | 388,600 |
| 2025/03/11 | 1,687 | 1,705 | 1,654 | 1,705 | 521,300 |
| 2025/03/10 | 1,740 | 1,759 | 1,723 | 1,723 | 268,600 |
| 2025/03/07 | 1,771 | 1,776 | 1,718 | 1,718 | 596,300 |
| 2025/03/06 | 1,797 | 1,816 | 1,788 | 1,790 | 254,300 |
| 2025/03/05 | 1,803 | 1,804 | 1,769 | 1,783 | 331,200 |
| 2025/03/04 | 1,762 | 1,818 | 1,762 | 1,803 | 386,000 |
| 2025/03/03 | 1,845 | 1,870 | 1,785 | 1,796 | 656,200 |
| 2025/02/28 | 1,780 | 1,798 | 1,756 | 1,771 | 380,500 |
| 2025/02/27 | 1,784 | 1,828 | 1,783 | 1,797 | 382,300 |
| 2025/02/26 | 1,826 | 1,840 | 1,763 | 1,808 | 472,200 |
| 2025/02/25 | 1,780 | 1,820 | 1,777 | 1,792 | 405,700 |
| 2025/02/21 | 1,750 | 1,845 | 1,741 | 1,815 | 785,600 |
| 2025/02/20 | 1,812 | 1,831 | 1,750 | 1,756 | 701,100 |
| 2025/02/19 | 1,812 | 1,850 | 1,803 | 1,829 | 423,200 |
| 2025/02/18 | 1,836 | 1,840 | 1,780 | 1,802 | 595,900 |
| 2025/02/17 | 1,870 | 1,887 | 1,838 | 1,847 | 537,900 |
| 2025/02/14 | 1,791 | 1,867 | 1,788 | 1,856 | 931,300 |
| 2025/02/13 | 1,839 | 1,889 | 1,756 | 1,814 | 2,364,000 |
| 2025/02/12 | 1,800 | 1,910 | 1,771 | 1,892 | 3,964,000 |
| 2025/02/10 | 1,520 | 1,520 | 1,520 | 1,520 | 112,100 |
| 2025/02/07 | 1,217 | 1,253 | 1,215 | 1,220 | 481,800 |
| 2025/02/06 | 1,235 | 1,249 | 1,224 | 1,233 | 329,900 |
| 2025/02/05 | 1,225 | 1,236 | 1,212 | 1,220 | 184,700 |
| 2025/02/04 | 1,262 | 1,266 | 1,212 | 1,220 | 212,600 |
| 2025/02/03 | 1,260 | 1,260 | 1,226 | 1,233 | 278,300 |
| 2025/01/31 | 1,289 | 1,292 | 1,255 | 1,267 | 314,700 |
| 2025/01/30 | 1,274 | 1,294 | 1,264 | 1,293 | 288,100 |
| 2025/01/29 | 1,275 | 1,294 | 1,267 | 1,284 | 266,500 |
| 2025/01/28 | 1,240 | 1,284 | 1,230 | 1,265 | 390,300 |
| 2025/01/27 | 1,250 | 1,258 | 1,234 | 1,253 | 303,400 |
| 2025/01/24 | 1,212 | 1,244 | 1,212 | 1,234 | 291,100 |
| 2025/01/23 | 1,231 | 1,232 | 1,205 | 1,212 | 326,100 |
| 2025/01/22 | 1,181 | 1,237 | 1,179 | 1,231 | 681,400 |
| 2025/01/21 | 1,180 | 1,187 | 1,172 | 1,181 | 207,000 |
| 2025/01/20 | 1,157 | 1,187 | 1,149 | 1,181 | 459,400 |
| 2025/01/17 | 1,131 | 1,155 | 1,130 | 1,149 | 266,500 |
| 2025/01/16 | 1,151 | 1,157 | 1,108 | 1,126 | 337,000 |
| 2025/01/15 | 1,161 | 1,163 | 1,141 | 1,147 | 210,500 |
| 2025/01/14 | 1,158 | 1,159 | 1,133 | 1,139 | 257,900 |
| 2025/01/10 | 1,153 | 1,178 | 1,148 | 1,168 | 214,100 |
| 2025/01/09 | 1,178 | 1,188 | 1,144 | 1,144 | 360,400 |
| 2025/01/08 | 1,151 | 1,217 | 1,151 | 1,192 | 712,800 |
| 2025/01/07 | 1,170 | 1,173 | 1,149 | 1,165 | 338,000 |
| 2025/01/06 | 1,151 | 1,156 | 1,141 | 1,144 | 230,300 |
| 2024/12/30 | 1,139 | 1,169 | 1,134 | 1,143 | 391,600 |
| 2024/12/27 | 1,092 | 1,127 | 1,081 | 1,127 | 474,600 |
| 2024/12/26 | 1,080 | 1,096 | 1,080 | 1,092 | 548,300 |
| 2024/12/25 | 1,077 | 1,087 | 1,060 | 1,087 | 342,500 |
| 2024/12/24 | 1,060 | 1,087 | 1,060 | 1,078 | 326,800 |
| 2024/12/23 | 1,045 | 1,055 | 1,037 | 1,055 | 314,100 |
| 2024/12/20 | 1,029 | 1,055 | 1,025 | 1,044 | 383,200 |
| 2024/12/19 | 1,001 | 1,027 | 995 | 1,017 | 187,200 |
| 2024/12/18 | 1,020 | 1,033 | 1,013 | 1,016 | 158,000 |
| 2024/12/17 | 1,030 | 1,034 | 1,017 | 1,017 | 286,200 |
| 2024/12/16 | 1,040 | 1,042 | 1,028 | 1,031 | 190,900 |
| 2024/12/13 | 1,031 | 1,042 | 1,025 | 1,031 | 230,100 |
| 2024/12/12 | 1,055 | 1,063 | 1,045 | 1,046 | 191,600 |
| 2024/12/11 | 1,045 | 1,057 | 1,034 | 1,045 | 251,600 |
| 2024/12/10 | 1,044 | 1,048 | 1,030 | 1,038 | 188,900 |
| 2024/12/09 | 1,046 | 1,047 | 1,025 | 1,040 | 195,100 |
| 2024/12/06 | 1,033 | 1,037 | 1,020 | 1,032 | 260,100 |
| 2024/12/05 | 1,053 | 1,060 | 1,031 | 1,031 | 166,100 |
| 2024/12/04 | 1,075 | 1,076 | 1,038 | 1,038 | 280,000 |
| 2024/12/03 | 1,085 | 1,093 | 1,074 | 1,076 | 190,900 |
| 2024/12/02 | 1,078 | 1,091 | 1,077 | 1,080 | 157,700 |
| 2024/11/29 | 1,088 | 1,102 | 1,080 | 1,084 | 162,600 |
| 2024/11/28 | 1,080 | 1,092 | 1,072 | 1,085 | 162,500 |
| 2024/11/27 | 1,099 | 1,106 | 1,064 | 1,083 | 337,500 |
| 2024/11/26 | 1,104 | 1,116 | 1,098 | 1,103 | 155,000 |
| 2024/11/25 | 1,118 | 1,121 | 1,103 | 1,110 | 157,700 |
| 2024/11/22 | 1,110 | 1,121 | 1,099 | 1,112 | 124,600 |
| 2024/11/21 | 1,120 | 1,127 | 1,095 | 1,102 | 178,900 |
| 2024/11/20 | 1,130 | 1,144 | 1,116 | 1,121 | 143,200 |
| 2024/11/19 | 1,121 | 1,133 | 1,111 | 1,126 | 177,500 |
| 2024/11/18 | 1,105 | 1,141 | 1,102 | 1,108 | 258,500 |
| 2024/11/15 | 1,133 | 1,143 | 1,112 | 1,118 | 252,700 |
| 2024/11/14 | 1,153 | 1,162 | 1,140 | 1,143 | 352,000 |
| 2024/11/13 | 1,156 | 1,164 | 1,137 | 1,144 | 308,700 |
| 2024/11/12 | 1,156 | 1,197 | 1,155 | 1,175 | 513,200 |
| 2024/11/11 | 1,101 | 1,146 | 1,101 | 1,145 | 280,200 |
| 2024/11/08 | 1,128 | 1,140 | 1,106 | 1,110 | 176,600 |
| 2024/11/07 | 1,126 | 1,148 | 1,100 | 1,129 | 430,700 |
| 2024/11/06 | 1,070 | 1,111 | 1,068 | 1,110 | 468,200 |
| 2024/11/05 | 1,041 | 1,064 | 1,036 | 1,056 | 272,100 |
| 2024/11/01 | 1,046 | 1,083 | 1,022 | 1,038 | 997,400 |
| 2024/10/31 | 1,045 | 1,064 | 1,034 | 1,044 | 414,500 |
| 2024/10/30 | 1,043 | 1,053 | 1,033 | 1,043 | 297,900 |
| 2024/10/29 | 1,032 | 1,043 | 1,027 | 1,040 | 201,900 |
| 2024/10/28 | 990 | 1,029 | 984 | 1,022 | 273,500 |
| 2024/10/25 | 1,005 | 1,012 | 982 | 989 | 284,400 |
| 2024/10/24 | 999 | 1,011 | 985 | 1,007 | 336,200 |
| 2024/10/23 | 1,045 | 1,049 | 1,015 | 1,017 | 369,700 |
| 2024/10/22 | 1,037 | 1,052 | 1,025 | 1,031 | 286,500 |
| 2024/10/21 | 1,031 | 1,050 | 1,026 | 1,036 | 221,700 |
| 2024/10/18 | 1,052 | 1,055 | 1,032 | 1,040 | 267,000 |
| 2024/10/17 | 1,064 | 1,071 | 1,051 | 1,051 | 215,500 |
| 2024/10/16 | 1,045 | 1,076 | 1,039 | 1,048 | 252,700 |
| 2024/10/15 | 1,052 | 1,065 | 1,042 | 1,059 | 288,100 |
| 2024/10/11 | 1,034 | 1,053 | 1,034 | 1,039 | 202,000 |
| 2024/10/10 | 1,045 | 1,049 | 1,029 | 1,032 | 168,900 |
| 2024/10/09 | 1,054 | 1,054 | 1,035 | 1,039 | 204,800 |
| 2024/10/08 | 1,066 | 1,071 | 1,035 | 1,038 | 354,800 |
| 2024/10/07 | 1,080 | 1,086 | 1,074 | 1,081 | 218,500 |
| 2024/10/04 | 1,067 | 1,077 | 1,058 | 1,058 | 146,800 |
| 2024/10/03 | 1,097 | 1,097 | 1,061 | 1,061 | 265,600 |
| 2024/10/02 | 1,074 | 1,091 | 1,050 | 1,051 | 328,500 |
| 2024/10/01 | 1,073 | 1,098 | 1,065 | 1,095 | 326,200 |
| 2024/09/30 | 1,066 | 1,090 | 1,050 | 1,055 | 481,400 |
| 2024/09/27 | 1,111 | 1,132 | 1,104 | 1,126 | 319,500 |
| 2024/09/26 | 1,080 | 1,103 | 1,080 | 1,103 | 388,900 |
| 2024/09/25 | 1,084 | 1,089 | 1,057 | 1,058 | 242,800 |
| 2024/09/24 | 1,100 | 1,104 | 1,083 | 1,086 | 244,700 |
| 2024/09/20 | 1,126 | 1,132 | 1,081 | 1,084 | 1,465,600 |
| 2024/09/19 | 1,140 | 1,150 | 1,105 | 1,106 | 290,300 |
| 2024/09/18 | 1,098 | 1,115 | 1,087 | 1,103 | 313,600 |
| 2024/09/17 | 1,088 | 1,095 | 1,049 | 1,071 | 246,900 |
| 2024/09/13 | 1,093 | 1,096 | 1,069 | 1,077 | 241,500 |
| 2024/09/12 | 1,105 | 1,113 | 1,088 | 1,097 | 228,800 |
| 2024/09/11 | 1,108 | 1,122 | 1,045 | 1,066 | 425,300 |
| 2024/09/10 | 1,148 | 1,152 | 1,112 | 1,112 | 290,200 |
| 2024/09/09 | 1,092 | 1,110 | 1,063 | 1,100 | 642,300 |
| 2024/09/06 | 1,195 | 1,202 | 1,135 | 1,137 | 404,300 |
| 2024/09/05 | 1,161 | 1,205 | 1,160 | 1,182 | 333,200 |
| 2024/09/04 | 1,201 | 1,233 | 1,181 | 1,188 | 756,500 |
| 2024/09/03 | 1,255 | 1,274 | 1,246 | 1,270 | 338,600 |
| 2024/09/02 | 1,247 | 1,263 | 1,226 | 1,247 | 566,900 |
| 2024/08/30 | 1,178 | 1,222 | 1,167 | 1,218 | 700,700 |
| 2024/08/29 | 1,145 | 1,168 | 1,140 | 1,154 | 208,100 |
| 2024/08/28 | 1,175 | 1,177 | 1,145 | 1,153 | 313,100 |
| 2024/08/27 | 1,158 | 1,165 | 1,142 | 1,158 | 345,600 |
| 2024/08/26 | 1,152 | 1,155 | 1,126 | 1,145 | 467,400 |
| 2024/08/23 | 1,150 | 1,167 | 1,138 | 1,150 | 268,000 |
| 2024/08/22 | 1,180 | 1,180 | 1,135 | 1,156 | 576,100 |
| 2024/08/21 | 1,175 | 1,200 | 1,126 | 1,167 | 1,506,100 |
| 2024/08/20 | 1,168 | 1,228 | 1,162 | 1,224 | 1,007,900 |
| 2024/08/19 | 1,147 | 1,158 | 1,102 | 1,108 | 689,600 |