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 |
|---|---|---|---|---|---|
| 2025/08/15 | 1,368 | 1,393 | 1,367 | 1,391 | 74,100 |
| 2025/08/14 | 1,377 | 1,385 | 1,360 | 1,372 | 71,500 |
| 2025/08/13 | 1,381 | 1,384 | 1,360 | 1,375 | 88,700 |
| 2025/08/12 | 1,357 | 1,377 | 1,351 | 1,370 | 112,600 |
| 2025/08/08 | 1,336 | 1,352 | 1,330 | 1,351 | 69,400 |
| 2025/08/07 | 1,349 | 1,358 | 1,335 | 1,336 | 72,700 |
| 2025/08/06 | 1,346 | 1,352 | 1,335 | 1,346 | 92,700 |
| 2025/08/05 | 1,299 | 1,356 | 1,293 | 1,336 | 185,600 |
| 2025/08/04 | 1,281 | 1,296 | 1,278 | 1,290 | 74,800 |
| 2025/08/01 | 1,293 | 1,307 | 1,288 | 1,303 | 120,500 |
| 2025/07/31 | 1,288 | 1,314 | 1,277 | 1,305 | 157,200 |
| 2025/07/30 | 1,308 | 1,313 | 1,259 | 1,274 | 180,300 |
| 2025/07/29 | 1,328 | 1,330 | 1,306 | 1,312 | 138,600 |
| 2025/07/28 | 1,331 | 1,349 | 1,328 | 1,335 | 126,300 |
| 2025/07/25 | 1,344 | 1,347 | 1,324 | 1,335 | 69,300 |
| 2025/07/24 | 1,330 | 1,340 | 1,322 | 1,336 | 81,800 |
| 2025/07/23 | 1,309 | 1,334 | 1,304 | 1,333 | 107,500 |
| 2025/07/22 | 1,299 | 1,313 | 1,280 | 1,296 | 111,400 |
| 2025/07/18 | 1,333 | 1,333 | 1,316 | 1,316 | 35,100 |
| 2025/07/17 | 1,317 | 1,331 | 1,307 | 1,327 | 56,400 |
| 2025/07/16 | 1,355 | 1,355 | 1,318 | 1,318 | 68,100 |
| 2025/07/15 | 1,382 | 1,382 | 1,352 | 1,352 | 51,500 |
| 2025/07/14 | 1,368 | 1,378 | 1,363 | 1,369 | 75,400 |
| 2025/07/11 | 1,349 | 1,382 | 1,342 | 1,372 | 92,300 |
| 2025/07/10 | 1,350 | 1,353 | 1,335 | 1,340 | 79,600 |
| 2025/07/09 | 1,338 | 1,345 | 1,329 | 1,341 | 39,700 |
| 2025/07/08 | 1,309 | 1,340 | 1,306 | 1,340 | 68,300 |
| 2025/07/07 | 1,310 | 1,315 | 1,301 | 1,306 | 69,000 |
| 2025/07/04 | 1,313 | 1,324 | 1,313 | 1,319 | 58,800 |
| 2025/07/03 | 1,316 | 1,321 | 1,300 | 1,313 | 52,300 |
| 2025/07/02 | 1,316 | 1,323 | 1,303 | 1,303 | 91,200 |
| 2025/07/01 | 1,318 | 1,322 | 1,290 | 1,322 | 91,000 |
| 2025/06/30 | 1,320 | 1,344 | 1,316 | 1,317 | 94,400 |
| 2025/06/27 | 1,313 | 1,338 | 1,310 | 1,319 | 156,400 |
| 2025/06/26 | 1,238 | 1,317 | 1,238 | 1,317 | 203,100 |
| 2025/06/25 | 1,257 | 1,257 | 1,230 | 1,250 | 94,800 |
| 2025/06/24 | 1,243 | 1,250 | 1,229 | 1,230 | 54,300 |
| 2025/06/23 | 1,236 | 1,243 | 1,203 | 1,228 | 109,500 |
| 2025/06/20 | 1,245 | 1,264 | 1,239 | 1,239 | 185,000 |
| 2025/06/19 | 1,242 | 1,248 | 1,227 | 1,246 | 63,000 |
| 2025/06/18 | 1,228 | 1,248 | 1,228 | 1,244 | 74,300 |
| 2025/06/17 | 1,234 | 1,239 | 1,226 | 1,231 | 64,800 |
| 2025/06/16 | 1,227 | 1,243 | 1,226 | 1,226 | 66,300 |
| 2025/06/13 | 1,240 | 1,243 | 1,226 | 1,227 | 140,200 |
| 2025/06/12 | 1,256 | 1,262 | 1,240 | 1,245 | 75,200 |
| 2025/06/11 | 1,290 | 1,290 | 1,255 | 1,255 | 109,500 |
| 2025/06/10 | 1,290 | 1,303 | 1,278 | 1,279 | 120,400 |
| 2025/06/09 | 1,278 | 1,299 | 1,278 | 1,287 | 106,100 |
| 2025/06/06 | 1,274 | 1,285 | 1,274 | 1,276 | 57,000 |
| 2025/06/05 | 1,270 | 1,286 | 1,269 | 1,277 | 128,000 |
| 2025/06/04 | 1,283 | 1,308 | 1,281 | 1,292 | 82,100 |
| 2025/06/03 | 1,297 | 1,307 | 1,274 | 1,284 | 108,700 |
| 2025/06/02 | 1,288 | 1,298 | 1,282 | 1,289 | 91,600 |
| 2025/05/30 | 1,253 | 1,296 | 1,249 | 1,295 | 520,700 |
| 2025/05/29 | 1,265 | 1,275 | 1,259 | 1,273 | 87,400 |
| 2025/05/28 | 1,255 | 1,281 | 1,251 | 1,261 | 172,300 |
| 2025/05/27 | 1,234 | 1,245 | 1,230 | 1,245 | 105,900 |
| 2025/05/26 | 1,206 | 1,228 | 1,206 | 1,228 | 112,900 |
| 2025/05/23 | 1,214 | 1,221 | 1,203 | 1,205 | 129,800 |
| 2025/05/22 | 1,215 | 1,223 | 1,200 | 1,207 | 148,500 |
| 2025/05/21 | 1,249 | 1,263 | 1,228 | 1,234 | 129,200 |
| 2025/05/20 | 1,240 | 1,254 | 1,224 | 1,231 | 214,600 |
| 2025/05/19 | 1,209 | 1,254 | 1,191 | 1,247 | 242,600 |
| 2025/05/16 | 1,210 | 1,230 | 1,205 | 1,229 | 143,900 |
| 2025/05/15 | 1,220 | 1,238 | 1,207 | 1,223 | 134,500 |
| 2025/05/14 | 1,249 | 1,249 | 1,201 | 1,231 | 229,400 |
| 2025/05/13 | 1,272 | 1,291 | 1,253 | 1,261 | 171,500 |
| 2025/05/12 | 1,262 | 1,274 | 1,242 | 1,253 | 79,000 |
| 2025/05/09 | 1,254 | 1,273 | 1,251 | 1,261 | 108,000 |
| 2025/05/08 | 1,275 | 1,276 | 1,245 | 1,256 | 111,700 |
| 2025/05/07 | 1,278 | 1,281 | 1,251 | 1,280 | 129,100 |
| 2025/05/02 | 1,265 | 1,287 | 1,256 | 1,279 | 129,700 |
| 2025/05/01 | 1,290 | 1,295 | 1,263 | 1,265 | 105,100 |
| 2025/04/30 | 1,303 | 1,312 | 1,268 | 1,290 | 201,500 |
| 2025/04/28 | 1,303 | 1,319 | 1,272 | 1,296 | 622,300 |
| 2025/04/25 | 1,318 | 1,353 | 1,272 | 1,316 | 319,000 |
| 2025/04/24 | 1,310 | 1,318 | 1,299 | 1,304 | 96,400 |
| 2025/04/23 | 1,296 | 1,307 | 1,281 | 1,289 | 101,500 |
| 2025/04/22 | 1,246 | 1,276 | 1,246 | 1,271 | 74,100 |
| 2025/04/21 | 1,306 | 1,309 | 1,246 | 1,249 | 234,000 |
| 2025/04/18 | 1,247 | 1,265 | 1,246 | 1,257 | 51,000 |
| 2025/04/17 | 1,223 | 1,247 | 1,223 | 1,239 | 41,900 |
| 2025/04/16 | 1,266 | 1,275 | 1,224 | 1,233 | 53,500 |
| 2025/04/15 | 1,277 | 1,284 | 1,259 | 1,265 | 78,800 |
| 2025/04/14 | 1,275 | 1,289 | 1,259 | 1,281 | 80,200 |
| 2025/04/11 | 1,210 | 1,245 | 1,188 | 1,245 | 124,400 |
| 2025/04/10 | 1,311 | 1,311 | 1,283 | 1,294 | 128,900 |
| 2025/04/09 | 1,240 | 1,240 | 1,181 | 1,203 | 157,100 |
| 2025/04/08 | 1,220 | 1,291 | 1,213 | 1,264 | 100,200 |
| 2025/04/07 | 1,123 | 1,196 | 1,120 | 1,160 | 186,000 |
| 2025/04/04 | 1,345 | 1,368 | 1,295 | 1,327 | 198,300 |
| 2025/04/03 | 1,395 | 1,416 | 1,380 | 1,401 | 124,700 |
| 2025/04/02 | 1,477 | 1,477 | 1,444 | 1,461 | 148,600 |
| 2025/04/01 | 1,500 | 1,501 | 1,482 | 1,484 | 90,000 |
| 2025/03/31 | 1,549 | 1,549 | 1,480 | 1,483 | 167,400 |
| 2025/03/28 | 1,611 | 1,620 | 1,557 | 1,557 | 222,600 |
| 2025/03/27 | 1,663 | 1,688 | 1,662 | 1,684 | 168,400 |
| 2025/03/26 | 1,643 | 1,668 | 1,631 | 1,664 | 131,900 |
| 2025/03/25 | 1,649 | 1,649 | 1,630 | 1,633 | 118,600 |
| 2025/03/24 | 1,704 | 1,714 | 1,638 | 1,638 | 323,700 |
| 2025/03/21 | 1,696 | 1,712 | 1,689 | 1,700 | 115,100 |
| 2025/03/19 | 1,668 | 1,691 | 1,666 | 1,688 | 60,400 |
| 2025/03/18 | 1,676 | 1,688 | 1,661 | 1,666 | 71,000 |
| 2025/03/17 | 1,668 | 1,684 | 1,656 | 1,661 | 77,800 |
| 2025/03/14 | 1,604 | 1,640 | 1,594 | 1,640 | 104,600 |
| 2025/03/13 | 1,621 | 1,643 | 1,612 | 1,613 | 107,200 |
| 2025/03/12 | 1,623 | 1,632 | 1,611 | 1,616 | 78,000 |
| 2025/03/11 | 1,651 | 1,657 | 1,610 | 1,623 | 123,600 |
| 2025/03/10 | 1,683 | 1,693 | 1,655 | 1,684 | 82,000 |
| 2025/03/07 | 1,675 | 1,705 | 1,668 | 1,688 | 58,300 |
| 2025/03/06 | 1,710 | 1,710 | 1,693 | 1,710 | 36,900 |
| 2025/03/05 | 1,677 | 1,712 | 1,669 | 1,691 | 61,800 |
| 2025/03/04 | 1,696 | 1,696 | 1,660 | 1,678 | 73,400 |
| 2025/03/03 | 1,700 | 1,714 | 1,691 | 1,696 | 42,700 |
| 2025/02/28 | 1,708 | 1,723 | 1,670 | 1,676 | 95,300 |
| 2025/02/27 | 1,729 | 1,742 | 1,709 | 1,716 | 74,200 |
| 2025/02/26 | 1,752 | 1,770 | 1,734 | 1,735 | 64,700 |
| 2025/02/25 | 1,721 | 1,792 | 1,717 | 1,768 | 111,800 |
| 2025/02/21 | 1,778 | 1,790 | 1,706 | 1,754 | 125,500 |
| 2025/02/20 | 1,765 | 1,820 | 1,752 | 1,802 | 49,800 |
| 2025/02/19 | 1,799 | 1,801 | 1,766 | 1,775 | 25,000 |
| 2025/02/18 | 1,759 | 1,791 | 1,759 | 1,788 | 23,400 |
| 2025/02/17 | 1,775 | 1,780 | 1,762 | 1,762 | 26,600 |
| 2025/02/14 | 1,802 | 1,825 | 1,772 | 1,782 | 57,800 |
| 2025/02/13 | 1,719 | 1,795 | 1,719 | 1,778 | 68,000 |
| 2025/02/12 | 1,740 | 1,740 | 1,702 | 1,713 | 34,700 |
| 2025/02/10 | 1,742 | 1,742 | 1,714 | 1,723 | 43,200 |
| 2025/02/07 | 1,734 | 1,750 | 1,728 | 1,738 | 35,600 |
| 2025/02/06 | 1,747 | 1,769 | 1,730 | 1,735 | 35,600 |
| 2025/02/05 | 1,743 | 1,758 | 1,734 | 1,747 | 82,200 |
| 2025/02/04 | 1,745 | 1,754 | 1,730 | 1,734 | 45,800 |
| 2025/02/03 | 1,725 | 1,752 | 1,709 | 1,716 | 105,400 |
| 2025/01/31 | 1,750 | 1,764 | 1,711 | 1,750 | 94,700 |
| 2025/01/30 | 1,741 | 1,770 | 1,740 | 1,750 | 86,100 |
| 2025/01/29 | 1,759 | 1,762 | 1,736 | 1,747 | 79,200 |
| 2025/01/28 | 1,710 | 1,753 | 1,706 | 1,740 | 60,900 |
| 2025/01/27 | 1,719 | 1,734 | 1,704 | 1,723 | 70,100 |
| 2025/01/24 | 1,751 | 1,756 | 1,682 | 1,698 | 157,400 |
| 2025/01/23 | 1,655 | 1,667 | 1,646 | 1,653 | 53,000 |
| 2025/01/22 | 1,654 | 1,675 | 1,649 | 1,655 | 62,500 |
| 2025/01/21 | 1,653 | 1,653 | 1,620 | 1,640 | 26,100 |
| 2025/01/20 | 1,624 | 1,645 | 1,624 | 1,639 | 21,200 |
| 2025/01/17 | 1,630 | 1,631 | 1,597 | 1,623 | 44,100 |
| 2025/01/16 | 1,653 | 1,666 | 1,631 | 1,635 | 46,800 |
| 2025/01/15 | 1,650 | 1,665 | 1,648 | 1,654 | 32,000 |
| 2025/01/14 | 1,650 | 1,675 | 1,635 | 1,647 | 54,000 |
| 2025/01/10 | 1,675 | 1,692 | 1,660 | 1,660 | 39,800 |
| 2025/01/09 | 1,680 | 1,688 | 1,659 | 1,668 | 71,200 |
| 2025/01/08 | 1,724 | 1,727 | 1,673 | 1,679 | 98,700 |
| 2025/01/07 | 1,721 | 1,740 | 1,715 | 1,725 | 55,800 |
| 2025/01/06 | 1,775 | 1,776 | 1,712 | 1,720 | 76,000 |
| 2024/12/30 | 1,790 | 1,811 | 1,774 | 1,774 | 64,700 |
| 2024/12/27 | 1,763 | 1,778 | 1,754 | 1,778 | 45,400 |
| 2024/12/26 | 1,736 | 1,755 | 1,725 | 1,752 | 75,400 |
| 2024/12/25 | 1,747 | 1,747 | 1,707 | 1,734 | 46,700 |
| 2024/12/24 | 1,745 | 1,755 | 1,719 | 1,731 | 31,000 |
| 2024/12/23 | 1,703 | 1,777 | 1,703 | 1,740 | 73,400 |
| 2024/12/20 | 1,730 | 1,732 | 1,691 | 1,691 | 38,800 |
| 2024/12/19 | 1,685 | 1,721 | 1,671 | 1,713 | 54,600 |
| 2024/12/18 | 1,726 | 1,743 | 1,705 | 1,722 | 30,400 |
| 2024/12/17 | 1,787 | 1,790 | 1,717 | 1,720 | 59,900 |
| 2024/12/16 | 1,742 | 1,814 | 1,741 | 1,786 | 67,500 |
| 2024/12/13 | 1,735 | 1,766 | 1,735 | 1,742 | 47,800 |
| 2024/12/12 | 1,793 | 1,794 | 1,767 | 1,767 | 46,700 |
| 2024/12/11 | 1,810 | 1,810 | 1,757 | 1,776 | 85,200 |
| 2024/12/10 | 1,859 | 1,863 | 1,777 | 1,801 | 101,600 |
| 2024/12/09 | 1,830 | 1,856 | 1,822 | 1,846 | 70,100 |
| 2024/12/06 | 1,890 | 1,935 | 1,816 | 1,830 | 116,900 |
| 2024/12/05 | 1,819 | 1,878 | 1,802 | 1,877 | 140,900 |
| 2024/12/04 | 1,864 | 1,864 | 1,745 | 1,780 | 145,900 |
| 2024/12/03 | 1,797 | 1,873 | 1,797 | 1,864 | 101,100 |
| 2024/12/02 | 1,747 | 1,790 | 1,733 | 1,781 | 45,200 |
| 2024/11/29 | 1,740 | 1,752 | 1,727 | 1,741 | 43,300 |
| 2024/11/28 | 1,708 | 1,750 | 1,708 | 1,736 | 39,100 |
| 2024/11/27 | 1,712 | 1,714 | 1,686 | 1,708 | 28,500 |
| 2024/11/26 | 1,717 | 1,719 | 1,690 | 1,711 | 33,600 |
| 2024/11/25 | 1,713 | 1,733 | 1,699 | 1,724 | 40,400 |
| 2024/11/22 | 1,698 | 1,714 | 1,694 | 1,713 | 27,700 |
| 2024/11/21 | 1,692 | 1,703 | 1,680 | 1,698 | 24,800 |
| 2024/11/20 | 1,700 | 1,712 | 1,684 | 1,695 | 49,100 |
| 2024/11/19 | 1,729 | 1,762 | 1,712 | 1,712 | 120,300 |
| 2024/11/18 | 1,745 | 1,771 | 1,716 | 1,716 | 35,500 |
| 2024/11/15 | 1,747 | 1,786 | 1,745 | 1,745 | 44,100 |
| 2024/11/14 | 1,748 | 1,763 | 1,715 | 1,727 | 54,200 |
| 2024/11/13 | 1,772 | 1,801 | 1,737 | 1,753 | 59,100 |
| 2024/11/12 | 1,732 | 1,804 | 1,732 | 1,758 | 89,100 |
| 2024/11/11 | 1,687 | 1,724 | 1,679 | 1,724 | 56,200 |
| 2024/11/08 | 1,712 | 1,738 | 1,695 | 1,695 | 42,500 |
| 2024/11/07 | 1,719 | 1,751 | 1,696 | 1,712 | 64,900 |
| 2024/11/06 | 1,715 | 1,746 | 1,707 | 1,710 | 84,200 |
| 2024/11/05 | 1,683 | 1,721 | 1,641 | 1,712 | 73,400 |
| 2024/11/01 | 1,648 | 1,678 | 1,629 | 1,665 | 69,600 |
| 2024/10/31 | 1,642 | 1,675 | 1,635 | 1,654 | 69,900 |
| 2024/10/30 | 1,735 | 1,749 | 1,628 | 1,650 | 195,500 |
| 2024/10/29 | 1,717 | 1,722 | 1,695 | 1,720 | 48,400 |
| 2024/10/28 | 1,670 | 1,711 | 1,666 | 1,701 | 64,600 |
| 2024/10/25 | 1,715 | 1,716 | 1,672 | 1,680 | 68,900 |
| 2024/10/24 | 1,716 | 1,758 | 1,702 | 1,710 | 64,300 |
| 2024/10/23 | 1,750 | 1,760 | 1,720 | 1,737 | 54,900 |
| 2024/10/22 | 1,812 | 1,812 | 1,763 | 1,765 | 73,900 |