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 |
|---|---|---|---|---|---|
| 2026/01/09 | 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 |
| 2025/09/04 | 1,419 | 1,428 | 1,406 | 1,428 | 75,400 |
| 2025/09/03 | 1,417 | 1,440 | 1,403 | 1,410 | 109,300 |
| 2025/09/02 | 1,410 | 1,424 | 1,408 | 1,422 | 64,500 |
| 2025/09/01 | 1,420 | 1,420 | 1,395 | 1,400 | 159,800 |
| 2025/08/29 | 1,416 | 1,429 | 1,411 | 1,418 | 72,800 |
| 2025/08/28 | 1,386 | 1,418 | 1,386 | 1,418 | 111,700 |
| 2025/08/27 | 1,368 | 1,404 | 1,360 | 1,389 | 115,000 |
| 2025/08/26 | 1,392 | 1,394 | 1,364 | 1,365 | 111,500 |
| 2025/08/25 | 1,402 | 1,415 | 1,392 | 1,398 | 110,400 |
| 2025/08/22 | 1,386 | 1,402 | 1,377 | 1,391 | 64,500 |
| 2025/08/21 | 1,390 | 1,396 | 1,376 | 1,386 | 74,100 |
| 2025/08/20 | 1,390 | 1,400 | 1,378 | 1,390 | 87,200 |
| 2025/08/19 | 1,381 | 1,399 | 1,376 | 1,386 | 82,500 |
| 2025/08/18 | 1,394 | 1,396 | 1,375 | 1,381 | 69,800 |
| 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 |