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
2026/10/07 1,632 1,649 1,626 1,640 113,200
2026/10/06 1,629 1,648 1,628 1,640 102,500
2026/10/05 1,641 1,643 1,610 1,624 192,300
2026/10/02 1,680 1,681 1,627 1,629 158,400
2026/10/01 1,698 1,715 1,661 1,680 187,100
2026/09/30 1,667 1,711 1,647 1,697 251,300
2026/09/29 1,691 1,714 1,659 1,668 283,000
2026/09/28 1,760 1,769 1,745 1,757 233,100
2026/09/25 1,745 1,760 1,731 1,756 156,400
2026/09/24 1,780 1,780 1,730 1,730 224,500
2026/09/18 1,763 1,783 1,753 1,783 177,000
2026/09/17 1,771 1,786 1,750 1,763 135,200
2026/09/16 1,762 1,800 1,761 1,761 121,200
2026/09/15 1,750 1,763 1,741 1,755 113,200
2026/09/14 1,753 1,769 1,738 1,750 83,300
2026/09/11 1,716 1,764 1,705 1,752 114,500
2026/09/10 1,740 1,748 1,721 1,732 152,400
2026/09/09 1,781 1,782 1,740 1,743 170,100
2026/09/08 1,800 1,826 1,776 1,790 134,100
2026/09/07 1,810 1,810 1,783 1,804 116,100
2026/09/04 1,793 1,814 1,779 1,810 116,300
2026/09/03 1,789 1,798 1,770 1,777 113,200
2026/09/02 1,805 1,810 1,754 1,766 207,900
2026/09/01 1,850 1,862 1,825 1,834 218,500
2026/08/31 1,873 1,873 1,825 1,855 209,400
2026/08/28 1,853 1,891 1,838 1,890 203,000
2026/08/27 1,812 1,865 1,800 1,853 319,800
2026/08/26 1,760 1,820 1,758 1,802 184,900
2026/08/25 1,768 1,772 1,739 1,745 107,600
2026/08/24 1,774 1,776 1,752 1,754 126,500
2026/08/21 1,748 1,758 1,733 1,757 118,800
2026/08/20 1,728 1,750 1,722 1,750 107,900
2026/08/19 1,723 1,756 1,706 1,724 158,800
2026/08/18 1,720 1,737 1,716 1,724 81,800
2026/08/17 1,724 1,734 1,706 1,715 125,500
2026/08/14 1,711 1,739 1,705 1,730 154,800
2026/08/13 1,697 1,725 1,693 1,725 132,100
2026/08/12 1,711 1,711 1,680 1,695 110,600
2026/08/10 1,714 1,724 1,697 1,697 83,400
2026/08/07 1,697 1,713 1,686 1,699 103,000
2026/08/06 1,680 1,704 1,671 1,697 92,000
2026/08/05 1,694 1,701 1,678 1,680 93,400
2026/08/04 1,725 1,743 1,680 1,680 154,000
2026/08/03 1,707 1,735 1,677 1,732 237,700
2026/07/31 1,667 1,719 1,644 1,707 236,700
2026/07/30 1,639 1,675 1,620 1,646 245,700
2026/07/29 1,600 1,679 1,588 1,679 380,100
2026/07/28 1,646 1,646 1,588 1,600 203,200
2026/07/27 1,668 1,680 1,642 1,653 143,600
2026/07/24 1,640 1,654 1,612 1,649 125,500
2026/07/23 1,654 1,669 1,632 1,648 173,400
2026/07/22 1,640 1,669 1,627 1,653 277,900
2026/07/21 1,592 1,623 1,590 1,617 149,600
2026/07/17 1,617 1,617 1,578 1,592 198,200
2026/07/16 1,617 1,642 1,614 1,618 138,100
2026/07/15 1,585 1,629 1,585 1,629 190,200
2026/07/14 1,573 1,592 1,563 1,573 83,300
2026/07/13 1,590 1,602 1,562 1,563 133,500
2026/07/10 1,570 1,591 1,554 1,584 127,500
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

このページの先頭へ