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 |
---|---|---|---|---|---|
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 |
2023/06/27 | 1,115 | 1,119 | 1,108 | 1,115 | 37,400 |
2023/06/26 | 1,118 | 1,127 | 1,112 | 1,122 | 22,700 |
2023/06/23 | 1,139 | 1,142 | 1,115 | 1,121 | 42,600 |
2023/06/22 | 1,141 | 1,146 | 1,137 | 1,139 | 31,200 |
2023/06/21 | 1,132 | 1,146 | 1,132 | 1,140 | 39,100 |
2023/06/20 | 1,129 | 1,141 | 1,124 | 1,141 | 35,100 |
2023/06/19 | 1,127 | 1,134 | 1,121 | 1,129 | 47,400 |
2023/06/16 | 1,115 | 1,123 | 1,111 | 1,123 | 27,600 |
2023/06/15 | 1,110 | 1,122 | 1,106 | 1,116 | 32,300 |
2023/06/14 | 1,114 | 1,114 | 1,107 | 1,107 | 27,200 |
2023/06/13 | 1,112 | 1,114 | 1,107 | 1,109 | 30,300 |
2023/06/12 | 1,115 | 1,117 | 1,105 | 1,111 | 19,900 |
2023/06/09 | 1,096 | 1,110 | 1,094 | 1,106 | 45,600 |
2023/06/08 | 1,102 | 1,105 | 1,088 | 1,091 | 30,100 |
2023/06/07 | 1,106 | 1,108 | 1,092 | 1,096 | 39,900 |
2023/06/06 | 1,085 | 1,105 | 1,081 | 1,102 | 46,800 |
2023/06/05 | 1,083 | 1,090 | 1,078 | 1,085 | 32,200 |
2023/06/02 | 1,056 | 1,075 | 1,054 | 1,071 | 26,400 |
2023/06/01 | 1,065 | 1,065 | 1,052 | 1,052 | 36,300 |
2023/05/31 | 1,067 | 1,068 | 1,054 | 1,062 | 50,300 |
2023/05/30 | 1,070 | 1,079 | 1,058 | 1,075 | 42,000 |
2023/05/29 | 1,077 | 1,077 | 1,065 | 1,071 | 31,500 |
2023/05/26 | 1,068 | 1,080 | 1,065 | 1,065 | 29,400 |
2023/05/25 | 1,065 | 1,071 | 1,059 | 1,068 | 32,800 |
2023/05/24 | 1,075 | 1,078 | 1,063 | 1,070 | 29,900 |
2023/05/23 | 1,090 | 1,094 | 1,076 | 1,079 | 53,700 |
2023/05/22 | 1,084 | 1,092 | 1,081 | 1,091 | 24,200 |
2023/05/19 | 1,096 | 1,096 | 1,082 | 1,084 | 56,400 |
2023/05/18 | 1,107 | 1,108 | 1,085 | 1,096 | 83,400 |
2023/05/17 | 1,109 | 1,115 | 1,103 | 1,112 | 44,100 |
2023/05/16 | 1,117 | 1,117 | 1,103 | 1,111 | 44,600 |
2023/05/15 | 1,122 | 1,128 | 1,116 | 1,119 | 45,500 |
2023/05/12 | 1,148 | 1,148 | 1,118 | 1,119 | 66,600 |
2023/05/11 | 1,135 | 1,149 | 1,133 | 1,148 | 43,200 |
2023/05/10 | 1,134 | 1,140 | 1,132 | 1,140 | 29,100 |
2023/05/09 | 1,127 | 1,139 | 1,126 | 1,134 | 49,900 |
2023/05/08 | 1,125 | 1,132 | 1,111 | 1,116 | 38,900 |
2023/05/02 | 1,144 | 1,153 | 1,121 | 1,125 | 75,800 |
2023/05/01 | 1,120 | 1,138 | 1,118 | 1,138 | 91,500 |
2023/04/28 | 1,116 | 1,121 | 1,101 | 1,111 | 55,700 |
2023/04/27 | 1,108 | 1,110 | 1,102 | 1,107 | 59,700 |
2023/04/26 | 1,122 | 1,122 | 1,110 | 1,116 | 39,600 |
2023/04/25 | 1,118 | 1,128 | 1,118 | 1,125 | 48,700 |
2023/04/24 | 1,114 | 1,120 | 1,108 | 1,111 | 55,200 |
2023/04/21 | 1,112 | 1,127 | 1,110 | 1,119 | 76,300 |
2023/04/20 | 1,113 | 1,123 | 1,110 | 1,112 | 39,900 |
2023/04/19 | 1,125 | 1,134 | 1,113 | 1,117 | 60,700 |
2023/04/18 | 1,107 | 1,119 | 1,102 | 1,119 | 91,200 |
2023/04/17 | 1,110 | 1,117 | 1,097 | 1,097 | 52,200 |
2023/04/14 | 1,099 | 1,108 | 1,093 | 1,099 | 54,600 |
2023/04/13 | 1,091 | 1,097 | 1,087 | 1,097 | 37,300 |
2023/04/12 | 1,090 | 1,097 | 1,086 | 1,090 | 50,200 |
2023/04/11 | 1,084 | 1,090 | 1,079 | 1,090 | 38,900 |
2023/04/10 | 1,068 | 1,081 | 1,068 | 1,081 | 38,900 |
2023/04/07 | 1,053 | 1,071 | 1,053 | 1,068 | 24,800 |
2023/04/06 | 1,053 | 1,061 | 1,052 | 1,057 | 36,600 |
2023/04/05 | 1,072 | 1,072 | 1,057 | 1,058 | 43,600 |
2023/04/04 | 1,069 | 1,078 | 1,063 | 1,075 | 55,400 |
2023/04/03 | 1,065 | 1,068 | 1,060 | 1,066 | 51,100 |
2023/03/31 | 1,060 | 1,063 | 1,052 | 1,059 | 34,700 |
2023/03/30 | 1,065 | 1,065 | 1,053 | 1,059 | 30,100 |
2023/03/29 | 1,046 | 1,065 | 1,046 | 1,062 | 59,200 |
2023/03/28 | 1,040 | 1,048 | 1,039 | 1,048 | 17,800 |
2023/03/27 | 1,035 | 1,043 | 1,033 | 1,037 | 23,400 |
2023/03/24 | 1,031 | 1,032 | 1,023 | 1,030 | 27,600 |
2023/03/23 | 1,017 | 1,030 | 1,012 | 1,030 | 24,000 |
2023/03/22 | 1,026 | 1,032 | 1,019 | 1,027 | 53,300 |
2023/03/20 | 1,028 | 1,028 | 1,007 | 1,007 | 52,900 |
2023/03/17 | 1,033 | 1,033 | 1,025 | 1,028 | 30,100 |
2023/03/16 | 1,020 | 1,027 | 1,009 | 1,021 | 52,100 |
2023/03/15 | 1,045 | 1,045 | 1,035 | 1,040 | 42,300 |
2023/03/14 | 1,031 | 1,034 | 1,012 | 1,027 | 102,900 |
2023/03/13 | 1,050 | 1,050 | 1,033 | 1,041 | 63,200 |
2023/03/10 | 1,063 | 1,066 | 1,056 | 1,057 | 59,900 |
2023/03/09 | 1,064 | 1,073 | 1,060 | 1,073 | 48,000 |
2023/03/08 | 1,042 | 1,059 | 1,039 | 1,058 | 36,700 |
2023/03/07 | 1,042 | 1,054 | 1,041 | 1,045 | 50,200 |
2023/03/06 | 1,040 | 1,044 | 1,037 | 1,044 | 41,800 |
2023/03/03 | 1,035 | 1,041 | 1,033 | 1,039 | 49,600 |
2023/03/02 | 1,037 | 1,043 | 1,025 | 1,031 | 57,700 |
2023/03/01 | 1,044 | 1,044 | 1,033 | 1,035 | 51,600 |
2023/02/28 | 1,045 | 1,054 | 1,040 | 1,040 | 38,700 |
2023/02/27 | 1,034 | 1,045 | 1,033 | 1,045 | 38,600 |
2023/02/24 | 1,035 | 1,039 | 1,032 | 1,036 | 45,600 |
2023/02/22 | 1,043 | 1,043 | 1,033 | 1,035 | 60,600 |
2023/02/21 | 1,055 | 1,058 | 1,047 | 1,047 | 36,800 |
2023/02/20 | 1,048 | 1,056 | 1,045 | 1,055 | 60,100 |
2023/02/17 | 1,055 | 1,059 | 1,047 | 1,050 | 58,500 |
2023/02/16 | 1,065 | 1,065 | 1,056 | 1,064 | 33,500 |
2023/02/15 | 1,070 | 1,070 | 1,054 | 1,058 | 31,100 |
2023/02/14 | 1,071 | 1,073 | 1,051 | 1,064 | 65,600 |
2023/02/13 | 1,078 | 1,087 | 1,067 | 1,067 | 68,600 |
2023/02/10 | 1,079 | 1,084 | 1,069 | 1,081 | 63,200 |
2023/02/09 | 1,087 | 1,089 | 1,082 | 1,083 | 29,500 |
2023/02/08 | 1,089 | 1,089 | 1,076 | 1,086 | 29,000 |
2023/02/07 | 1,088 | 1,096 | 1,081 | 1,081 | 41,500 |
2023/02/06 | 1,098 | 1,101 | 1,083 | 1,088 | 41,300 |
2023/02/03 | 1,082 | 1,098 | 1,081 | 1,096 | 45,600 |
2023/02/02 | 1,080 | 1,090 | 1,075 | 1,083 | 67,000 |
2023/02/01 | 1,105 | 1,111 | 1,080 | 1,080 | 83,100 |
2023/01/31 | 1,070 | 1,111 | 1,066 | 1,095 | 142,300 |
2023/01/30 | 1,120 | 1,120 | 1,061 | 1,063 | 233,400 |
2023/01/27 | 1,111 | 1,137 | 1,056 | 1,120 | 289,900 |
2023/01/26 | 1,197 | 1,202 | 1,191 | 1,201 | 35,900 |
2023/01/25 | 1,186 | 1,195 | 1,182 | 1,191 | 29,100 |
2023/01/24 | 1,195 | 1,197 | 1,185 | 1,186 | 51,700 |
2023/01/23 | 1,167 | 1,190 | 1,165 | 1,188 | 55,200 |
2023/01/20 | 1,153 | 1,161 | 1,153 | 1,160 | 24,500 |
2023/01/19 | 1,166 | 1,167 | 1,156 | 1,160 | 17,800 |
2023/01/18 | 1,155 | 1,168 | 1,150 | 1,160 | 46,600 |
2023/01/17 | 1,165 | 1,171 | 1,156 | 1,156 | 29,000 |
2023/01/16 | 1,168 | 1,174 | 1,162 | 1,166 | 21,500 |
2023/01/13 | 1,179 | 1,185 | 1,176 | 1,176 | 22,700 |
2023/01/12 | 1,180 | 1,186 | 1,176 | 1,183 | 34,200 |
2023/01/11 | 1,169 | 1,181 | 1,168 | 1,177 | 40,000 |
2023/01/10 | 1,140 | 1,168 | 1,140 | 1,168 | 60,500 |
2023/01/06 | 1,138 | 1,153 | 1,135 | 1,137 | 63,600 |
2023/01/05 | 1,139 | 1,143 | 1,131 | 1,138 | 54,800 |
2023/01/04 | 1,155 | 1,160 | 1,140 | 1,140 | 78,200 |