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 |
|---|---|---|---|---|---|
| 2025/10/06 | 1,936 | 1,953 | 1,905 | 1,948 | 342,500 |
| 2025/10/03 | 1,855 | 1,923 | 1,852 | 1,882 | 336,000 |
| 2025/10/02 | 1,870 | 1,880 | 1,833 | 1,843 | 543,300 |
| 2025/10/01 | 1,998 | 1,998 | 1,853 | 1,873 | 793,500 |
| 2025/09/30 | 2,020 | 2,023 | 1,986 | 2,000 | 239,700 |
| 2025/09/29 | 2,016 | 2,030 | 1,987 | 2,024 | 187,000 |
| 2025/09/26 | 1,987 | 2,016 | 1,984 | 2,011 | 231,900 |
| 2025/09/25 | 1,979 | 1,988 | 1,972 | 1,985 | 279,200 |
| 2025/09/24 | 2,000 | 2,000 | 1,957 | 1,966 | 326,400 |
| 2025/09/22 | 1,990 | 2,012 | 1,966 | 2,002 | 299,000 |
| 2025/09/19 | 1,989 | 2,009 | 1,957 | 1,988 | 413,200 |
| 2025/09/18 | 2,003 | 2,014 | 1,977 | 1,979 | 469,200 |
| 2025/09/17 | 2,036 | 2,036 | 1,994 | 1,998 | 298,000 |
| 2025/09/16 | 2,010 | 2,037 | 1,994 | 2,027 | 216,200 |
| 2025/09/12 | 2,010 | 2,050 | 1,991 | 2,016 | 307,800 |
| 2025/09/11 | 2,030 | 2,033 | 1,971 | 2,000 | 390,700 |
| 2025/09/10 | 2,012 | 2,020 | 1,986 | 2,009 | 291,500 |
| 2025/09/09 | 1,941 | 2,040 | 1,937 | 2,030 | 632,100 |
| 2025/09/08 | 1,908 | 1,931 | 1,902 | 1,930 | 172,200 |
| 2025/09/05 | 1,855 | 1,900 | 1,854 | 1,892 | 208,900 |
| 2025/09/04 | 1,851 | 1,871 | 1,844 | 1,864 | 156,600 |
| 2025/09/03 | 1,872 | 1,882 | 1,852 | 1,855 | 222,500 |
| 2025/09/02 | 1,856 | 1,888 | 1,850 | 1,872 | 264,300 |
| 2025/09/01 | 1,890 | 1,899 | 1,849 | 1,855 | 416,800 |
| 2025/08/29 | 1,930 | 1,930 | 1,891 | 1,902 | 342,500 |
| 2025/08/28 | 1,927 | 1,953 | 1,915 | 1,937 | 145,200 |
| 2025/08/27 | 1,960 | 1,967 | 1,938 | 1,939 | 209,700 |
| 2025/08/26 | 1,956 | 1,961 | 1,932 | 1,954 | 196,200 |
| 2025/08/25 | 1,950 | 1,978 | 1,947 | 1,965 | 221,900 |
| 2025/08/22 | 1,949 | 1,951 | 1,921 | 1,940 | 180,800 |
| 2025/08/21 | 1,924 | 1,943 | 1,901 | 1,937 | 252,100 |
| 2025/08/20 | 1,920 | 1,920 | 1,891 | 1,915 | 180,600 |
| 2025/08/19 | 1,904 | 1,958 | 1,893 | 1,925 | 409,400 |
| 2025/08/18 | 1,905 | 1,921 | 1,893 | 1,896 | 294,400 |
| 2025/08/15 | 1,901 | 1,919 | 1,885 | 1,903 | 221,300 |
| 2025/08/14 | 1,888 | 1,923 | 1,872 | 1,905 | 201,000 |
| 2025/08/13 | 1,896 | 1,914 | 1,875 | 1,900 | 226,800 |
| 2025/08/12 | 1,923 | 1,934 | 1,881 | 1,896 | 324,100 |
| 2025/08/08 | 1,865 | 1,912 | 1,862 | 1,908 | 538,200 |
| 2025/08/07 | 1,817 | 1,869 | 1,812 | 1,862 | 395,500 |
| 2025/08/06 | 1,816 | 1,826 | 1,799 | 1,814 | 199,200 |
| 2025/08/05 | 1,808 | 1,824 | 1,797 | 1,814 | 185,800 |
| 2025/08/04 | 1,759 | 1,804 | 1,752 | 1,804 | 345,800 |
| 2025/08/01 | 1,780 | 1,850 | 1,777 | 1,825 | 514,700 |
| 2025/07/31 | 1,819 | 1,854 | 1,818 | 1,842 | 291,300 |
| 2025/07/30 | 1,814 | 1,821 | 1,791 | 1,808 | 330,500 |
| 2025/07/29 | 1,810 | 1,810 | 1,759 | 1,789 | 321,900 |
| 2025/07/28 | 1,841 | 1,853 | 1,813 | 1,817 | 174,400 |
| 2025/07/25 | 1,834 | 1,839 | 1,813 | 1,836 | 142,600 |
| 2025/07/24 | 1,807 | 1,879 | 1,803 | 1,836 | 355,100 |
| 2025/07/23 | 1,801 | 1,829 | 1,798 | 1,800 | 220,500 |
| 2025/07/22 | 1,790 | 1,796 | 1,767 | 1,788 | 136,700 |
| 2025/07/18 | 1,832 | 1,832 | 1,788 | 1,788 | 135,600 |
| 2025/07/17 | 1,800 | 1,835 | 1,799 | 1,835 | 181,400 |
| 2025/07/16 | 1,810 | 1,820 | 1,792 | 1,806 | 117,800 |
| 2025/07/15 | 1,816 | 1,822 | 1,801 | 1,810 | 149,600 |
| 2025/07/14 | 1,770 | 1,815 | 1,770 | 1,801 | 313,800 |
| 2025/07/11 | 1,748 | 1,785 | 1,748 | 1,761 | 350,400 |
| 2025/07/10 | 1,736 | 1,739 | 1,719 | 1,739 | 140,100 |
| 2025/07/09 | 1,670 | 1,752 | 1,668 | 1,737 | 413,200 |
| 2025/07/08 | 1,638 | 1,665 | 1,631 | 1,660 | 155,300 |
| 2025/07/07 | 1,670 | 1,672 | 1,638 | 1,645 | 232,500 |
| 2025/07/04 | 1,688 | 1,698 | 1,671 | 1,681 | 139,600 |
| 2025/07/03 | 1,696 | 1,697 | 1,656 | 1,671 | 287,300 |
| 2025/07/02 | 1,650 | 1,733 | 1,645 | 1,707 | 411,900 |
| 2025/07/01 | 1,703 | 1,721 | 1,658 | 1,662 | 322,000 |
| 2025/06/30 | 1,715 | 1,741 | 1,705 | 1,710 | 289,900 |
| 2025/06/27 | 1,707 | 1,732 | 1,691 | 1,701 | 363,000 |
| 2025/06/26 | 1,722 | 1,750 | 1,720 | 1,738 | 428,400 |
| 2025/06/25 | 1,751 | 1,755 | 1,736 | 1,743 | 261,400 |
| 2025/06/24 | 1,771 | 1,783 | 1,755 | 1,760 | 297,000 |
| 2025/06/23 | 1,753 | 1,757 | 1,730 | 1,757 | 263,700 |
| 2025/06/20 | 1,780 | 1,793 | 1,772 | 1,779 | 349,800 |
| 2025/06/19 | 1,758 | 1,789 | 1,757 | 1,778 | 153,800 |
| 2025/06/18 | 1,736 | 1,765 | 1,735 | 1,755 | 209,000 |
| 2025/06/17 | 1,737 | 1,745 | 1,721 | 1,742 | 132,000 |
| 2025/06/16 | 1,718 | 1,729 | 1,709 | 1,721 | 212,700 |
| 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 |