日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/07/09 1,554 1,557 1,539 1,552 84,100
2026/07/08 1,540 1,572 1,533 1,556 154,000
2026/07/07 1,575 1,576 1,544 1,546 112,300
2026/07/06 1,560 1,571 1,549 1,549 119,200
2026/07/03 1,544 1,555 1,533 1,554 86,900
2026/07/02 1,530 1,554 1,527 1,536 96,000
2026/07/01 1,504 1,533 1,500 1,527 147,700
2026/06/30 1,486 1,503 1,486 1,495 146,200
2026/06/29 1,469 1,489 1,468 1,486 124,700
2026/06/26 1,477 1,488 1,452 1,461 95,500
2026/06/25 1,474 1,484 1,454 1,469 101,600
2026/06/24 1,467 1,474 1,449 1,457 81,800
2026/06/23 1,482 1,482 1,457 1,459 87,700
2026/06/22 1,466 1,482 1,458 1,478 76,300
2026/06/19 1,477 1,481 1,458 1,466 70,900
2026/06/18 1,463 1,471 1,455 1,465 48,900
2026/06/17 1,481 1,489 1,463 1,463 56,400
2026/06/16 1,475 1,479 1,457 1,472 60,400
2026/06/15 1,490 1,503 1,474 1,474 108,600
2026/06/12 1,467 1,484 1,462 1,473 90,700
2026/06/11 1,458 1,466 1,444 1,466 40,700
2026/06/10 1,447 1,468 1,446 1,458 76,900
2026/06/09 1,436 1,456 1,436 1,446 90,500
2026/06/08 1,410 1,431 1,409 1,429 60,400
2026/06/05 1,418 1,448 1,418 1,434 70,500
2026/06/04 1,420 1,423 1,405 1,408 77,900
2026/06/03 1,420 1,428 1,405 1,422 76,700
2026/06/02 1,415 1,425 1,395 1,423 102,900
2026/06/01 1,419 1,435 1,400 1,418 94,400
2026/05/29 1,414 1,436 1,414 1,420 96,300
2026/05/28 1,429 1,432 1,404 1,414 152,900
2026/05/27 1,435 1,440 1,419 1,435 104,900
2026/05/26 1,455 1,456 1,434 1,434 129,100
2026/05/25 1,496 1,496 1,453 1,466 90,000
2026/05/22 1,495 1,499 1,479 1,495 92,900
2026/05/21 1,472 1,498 1,467 1,487 117,100
2026/05/20 1,481 1,486 1,452 1,464 98,900
2026/05/19 1,464 1,487 1,462 1,477 135,200
2026/05/18 1,469 1,474 1,452 1,462 115,000
2026/05/15 1,469 1,498 1,462 1,479 148,200
2026/05/14 1,463 1,474 1,456 1,462 84,200
2026/05/13 1,460 1,479 1,458 1,464 71,800
2026/05/12 1,485 1,485 1,451 1,465 78,000
2026/05/11 1,456 1,482 1,452 1,478 98,600
2026/05/08 1,451 1,459 1,430 1,456 125,800
2026/05/07 1,424 1,465 1,424 1,455 139,700
2026/05/01 1,438 1,450 1,420 1,439 138,700
2026/04/30 1,447 1,458 1,411 1,445 178,900
2026/04/28 1,408 1,475 1,405 1,475 267,500
2026/04/27 1,416 1,417 1,403 1,410 139,200
2026/04/24 1,447 1,452 1,403 1,409 224,800
2026/04/23 1,465 1,473 1,447 1,452 182,300
2026/04/22 1,469 1,481 1,452 1,460 217,400
2026/04/21 1,600 1,610 1,467 1,468 532,100
2026/04/20 1,626 1,635 1,614 1,621 147,700
2026/04/17 1,610 1,632 1,605 1,631 112,900
2026/04/16 1,624 1,639 1,613 1,616 117,500
2026/04/15 1,610 1,629 1,591 1,607 111,800
2026/04/14 1,624 1,634 1,590 1,591 142,500
2026/04/13 1,618 1,632 1,608 1,615 116,800
2026/04/10 1,630 1,646 1,612 1,618 206,300
2026/04/09 1,627 1,640 1,615 1,617 153,800
2026/04/08 1,596 1,618 1,587 1,618 257,400
2026/04/07 1,570 1,580 1,561 1,573 155,900
2026/04/06 1,540 1,570 1,535 1,560 328,000
2026/04/03 1,495 1,532 1,494 1,532 398,800
2026/03/27 1,505 1,511 1,492 1,492 894,700
2026/03/26 1,514 1,515 1,490 1,507 599,000
2026/03/25 1,547 1,548 1,504 1,512 682,700
2026/03/24 1,523 1,534 1,497 1,534 549,700
2026/03/23 1,457 1,467 1,435 1,435 168,200
2026/03/19 1,486 1,504 1,480 1,480 132,000
2026/03/18 1,493 1,515 1,486 1,515 105,700
2026/03/17 1,491 1,495 1,468 1,468 94,700
2026/03/16 1,487 1,487 1,460 1,469 94,400
2026/03/13 1,456 1,492 1,451 1,480 136,000
2026/03/12 1,485 1,487 1,455 1,461 201,900
2026/03/11 1,490 1,506 1,486 1,489 152,800
2026/03/10 1,459 1,480 1,444 1,475 124,000
2026/03/09 1,400 1,434 1,391 1,432 222,000
2026/03/06 1,433 1,461 1,433 1,457 104,500
2026/03/05 1,450 1,478 1,438 1,460 114,400
2026/03/04 1,455 1,460 1,386 1,403 303,000
2026/03/03 1,509 1,519 1,471 1,471 121,100
2026/03/02 1,510 1,520 1,494 1,507 173,300
2026/02/27 1,510 1,548 1,508 1,548 114,300
2026/02/26 1,529 1,530 1,505 1,505 118,400
2026/02/25 1,500 1,522 1,496 1,515 170,700
2026/02/24 1,479 1,495 1,468 1,492 73,100
2026/02/20 1,500 1,502 1,474 1,479 109,400
2026/02/19 1,484 1,502 1,479 1,501 111,300
2026/02/18 1,475 1,485 1,473 1,482 64,500
2026/02/17 1,480 1,488 1,456 1,463 106,100
2026/02/16 1,463 1,482 1,460 1,476 70,700
2026/02/13 1,463 1,475 1,447 1,463 100,200
2026/02/12 1,480 1,488 1,462 1,463 92,400
2026/02/10 1,455 1,476 1,455 1,474 177,700
2026/02/09 1,450 1,460 1,444 1,446 110,800
2026/02/06 1,420 1,433 1,401 1,433 149,400
2026/02/05 1,435 1,435 1,413 1,420 97,300
2026/02/04 1,421 1,442 1,407 1,430 111,400
2026/02/03 1,412 1,428 1,408 1,425 68,900
2026/02/02 1,426 1,443 1,396 1,396 104,800
2026/01/30 1,405 1,424 1,401 1,417 61,900
2026/01/29 1,386 1,406 1,375 1,405 125,900
2026/01/28 1,400 1,428 1,385 1,385 144,700
2026/01/27 1,400 1,408 1,384 1,403 77,100
2026/01/26 1,431 1,431 1,396 1,401 221,500
2026/01/23 1,444 1,453 1,425 1,445 140,300
2026/01/22 1,432 1,450 1,432 1,441 93,900
2026/01/21 1,420 1,424 1,408 1,423 121,700
2026/01/20 1,440 1,440 1,426 1,432 106,300
2026/01/19 1,456 1,456 1,433 1,439 103,200
2026/01/16 1,455 1,462 1,445 1,453 75,500
2026/01/15 1,440 1,459 1,440 1,453 108,200
2026/01/14 1,430 1,440 1,426 1,440 111,100
2026/01/13 1,441 1,442 1,425 1,429 112,300
2026/01/09 1,422 1,433 1,418 1,422 58,900
2026/01/08 1,429 1,432 1,414 1,416 89,600
2026/01/07 1,428 1,440 1,423 1,432 104,500
2026/01/06 1,421 1,442 1,420 1,429 213,600
2026/01/05 1,410 1,424 1,404 1,419 94,400
2025/12/30 1,419 1,419 1,397 1,398 58,600
2025/12/29 1,424 1,429 1,407 1,416 74,000
2025/12/26 1,405 1,423 1,402 1,418 104,500
2025/12/25 1,412 1,412 1,393 1,405 77,700
2025/12/24 1,400 1,409 1,394 1,395 71,100
2025/12/23 1,385 1,416 1,385 1,400 117,800
2025/12/22 1,377 1,384 1,373 1,380 77,300
2025/12/19 1,377 1,379 1,367 1,376 78,000
2025/12/18 1,348 1,373 1,344 1,365 71,500
2025/12/17 1,352 1,352 1,338 1,346 35,000
2025/12/16 1,376 1,376 1,342 1,344 52,600
2025/12/15 1,336 1,378 1,336 1,375 75,000
2025/12/12 1,341 1,347 1,335 1,338 62,300
2025/12/11 1,375 1,377 1,330 1,330 92,800
2025/12/10 1,355 1,374 1,354 1,369 78,700
2025/12/09 1,353 1,355 1,346 1,354 46,700
2025/12/08 1,346 1,355 1,345 1,351 48,100
2025/12/05 1,357 1,362 1,335 1,336 64,000
2025/12/04 1,341 1,372 1,341 1,368 71,500
2025/12/03 1,341 1,352 1,340 1,340 51,300
2025/12/02 1,340 1,348 1,336 1,344 43,500
2025/12/01 1,350 1,350 1,331 1,341 64,600
2025/11/28 1,337 1,356 1,337 1,348 92,800
2025/11/27 1,336 1,343 1,331 1,338 79,900
2025/11/26 1,316 1,337 1,315 1,336 58,800
2025/11/25 1,345 1,345 1,303 1,303 92,300
2025/11/21 1,291 1,339 1,291 1,337 110,300
2025/11/20 1,292 1,310 1,289 1,308 65,600
2025/11/19 1,304 1,304 1,279 1,279 106,800
2025/11/18 1,310 1,316 1,288 1,291 74,200
2025/11/17 1,342 1,350 1,310 1,319 175,200
2025/11/14 1,325 1,345 1,320 1,339 50,700
2025/11/13 1,339 1,346 1,329 1,335 86,800
2025/11/12 1,300 1,334 1,300 1,332 86,200
2025/11/11 1,294 1,300 1,287 1,300 55,900
2025/11/10 1,267 1,294 1,262 1,288 87,000
2025/11/07 1,264 1,268 1,250 1,264 75,700
2025/11/06 1,287 1,291 1,265 1,265 99,500
2025/11/05 1,316 1,321 1,269 1,287 150,500
2025/11/04 1,304 1,353 1,297 1,341 139,500
2025/10/31 1,299 1,309 1,275 1,307 129,600
2025/10/30 1,285 1,299 1,285 1,290 235,900
2025/10/29 1,303 1,303 1,282 1,285 118,700
2025/10/28 1,328 1,328 1,302 1,302 120,000
2025/10/27 1,332 1,337 1,327 1,334 76,400
2025/10/24 1,314 1,329 1,304 1,310 99,500
2025/10/23 1,317 1,322 1,307 1,314 58,200
2025/10/22 1,332 1,339 1,315 1,318 90,200
2025/10/21 1,358 1,358 1,334 1,339 133,200
2025/10/20 1,325 1,350 1,324 1,350 91,400
2025/10/17 1,312 1,325 1,305 1,324 60,500
2025/10/16 1,300 1,322 1,300 1,315 63,100
2025/10/15 1,282 1,299 1,280 1,298 58,800
2025/10/14 1,268 1,290 1,264 1,270 156,000
2025/10/10 1,306 1,311 1,291 1,295 85,000
2025/10/09 1,309 1,323 1,304 1,322 56,100
2025/10/08 1,316 1,329 1,310 1,313 72,200
2025/10/07 1,336 1,350 1,320 1,320 84,000
2025/10/06 1,342 1,346 1,329 1,339 112,600
2025/10/03 1,288 1,324 1,288 1,317 69,100
2025/10/02 1,291 1,306 1,282 1,288 168,200
2025/10/01 1,332 1,333 1,305 1,305 190,800
2025/09/30 1,354 1,388 1,330 1,342 159,900
2025/09/29 1,376 1,386 1,353 1,359 253,200
2025/09/26 1,431 1,437 1,418 1,430 282,100
2025/09/25 1,426 1,432 1,418 1,430 118,300
2025/09/24 1,416 1,427 1,403 1,420 136,800
2025/09/22 1,430 1,450 1,409 1,409 231,900
2025/09/19 1,437 1,455 1,407 1,429 233,300
2025/09/18 1,417 1,436 1,415 1,416 103,800
2025/09/17 1,416 1,417 1,403 1,409 137,900
2025/09/16 1,415 1,430 1,415 1,420 63,200
2025/09/12 1,429 1,430 1,414 1,415 92,100
2025/09/11 1,415 1,429 1,414 1,421 74,600
2025/09/10 1,426 1,426 1,410 1,420 41,300
2025/09/09 1,449 1,456 1,405 1,412 115,500
2025/09/08 1,445 1,456 1,434 1,445 91,000
2025/09/05 1,435 1,439 1,424 1,437 90,200

このページの先頭へ