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
2006/12/29 817 830 817 829 7,800
2006/12/28 829 829 815 822 24,500
2006/12/27 815 822 810 813 21,900
2006/12/26 799 800 792 795 62,300
2006/12/25 800 809 791 800 103,100
2006/12/22 795 800 791 798 79,000
2006/12/21 806 810 793 800 62,000
2006/12/20 810 818 795 806 89,400
2006/12/19 841 846 805 820 63,700
2006/12/18 843 846 838 840 52,500
2006/12/15 845 850 838 849 71,100
2006/12/14 837 842 831 838 51,900
2006/12/13 820 845 815 842 79,200
2006/12/12 810 830 810 820 82,800
2006/12/11 810 816 807 812 62,200
2006/12/08 810 813 807 807 80,900
2006/12/07 806 812 800 805 68,400
2006/12/06 800 820 789 809 76,100
2006/12/05 803 822 801 802 82,700
2006/12/04 765 806 762 803 84,500
2006/12/01 750 761 750 755 291,800
2006/11/30 769 780 742 742 285,400
2006/11/29 752 763 746 755 168,300
2006/11/28 746 756 745 751 68,200
2006/11/27 751 759 750 756 103,800
2006/11/24 735 755 730 755 91,600
2006/11/22 710 768 705 752 104,600
2006/11/21 720 748 720 728 63,800
2006/11/20 791 799 750 750 71,900
2006/11/17 800 808 775 808 53,400
2006/11/16 812 815 795 805 55,300
2006/11/15 840 841 810 822 59,500
2006/11/14 845 850 835 839 48,400
2006/11/13 828 835 820 825 67,400
2006/11/10 856 857 830 830 78,000
2006/11/09 880 888 850 856 56,800
2006/11/08 890 892 880 880 54,100
2006/11/07 905 905 890 890 28,000
2006/11/06 899 902 890 895 57,300
2006/11/02 905 905 895 896 38,200
2006/11/01 891 908 890 900 42,300
2006/10/31 898 903 893 899 48,800
2006/10/30 890 906 888 901 114,000
2006/10/27 899 910 899 903 32,600
2006/10/26 909 909 891 909 64,200
2006/10/25 925 925 909 909 32,100
2006/10/24 935 940 926 929 25,500
2006/10/23 947 954 921 940 54,000
2006/10/20 940 967 935 950 108,100
2006/10/19 910 937 910 937 48,200
2006/10/18 895 912 890 909 35,800
2006/10/17 900 900 890 900 26,600
2006/10/16 890 908 890 900 44,100
2006/10/13 880 889 875 887 91,700
2006/10/12 880 890 876 878 57,400
2006/10/11 881 891 880 880 43,200
2006/10/10 883 895 876 888 37,400
2006/10/06 906 910 897 903 25,300
2006/10/05 914 916 905 910 15,000
2006/10/04 907 916 900 905 30,700
2006/10/03 900 910 900 910 23,600
2006/10/02 925 926 912 920 33,000
2006/09/29 916 925 915 925 27,100
2006/09/28 898 914 898 914 15,800
2006/09/27 897 915 897 907 17,800
2006/09/26 915 925 892 900 64,200
2006/09/25 901 905 894 905 42,900
2006/09/22 884 901 881 901 50,200
2006/09/21 890 896 889 895 74,900
2006/09/20 892 900 885 888 79,300
2006/09/19 899 908 890 900 55,100
2006/09/15 910 920 895 900 36,500
2006/09/14 909 913 900 910 48,700
2006/09/13 943 943 910 910 91,000
2006/09/12 947 953 940 942 38,700
2006/09/11 946 965 940 941 48,000
2006/09/08 941 955 940 950 30,100
2006/09/07 955 956 940 945 21,500
2006/09/06 957 968 953 965 64,500
2006/09/05 951 955 945 952 44,800
2006/09/04 944 957 944 953 24,600
2006/09/01 938 949 935 938 37,500
2006/08/31 960 963 948 952 25,500
2006/08/30 971 972 939 960 33,800
2006/08/29 979 980 967 975 20,800
2006/08/28 980 987 962 970 20,500
2006/08/25 990 1,005 985 985 46,900
2006/08/24 996 997 988 988 35,000
2006/08/23 1,002 1,009 984 999 53,800
2006/08/22 990 1,020 990 1,005 105,900
2006/08/21 988 989 979 989 107,200
2006/08/18 975 979 957 970 61,000
2006/08/17 970 979 963 968 85,000
2006/08/16 947 965 947 950 47,800
2006/08/15 923 952 923 946 51,800
2006/08/14 894 920 894 920 24,700
2006/08/11 900 902 898 898 24,600
2006/08/10 900 904 895 900 39,600
2006/08/09 891 902 890 897 37,100
2006/08/08 900 900 886 890 33,200
2006/08/07 911 922 890 890 48,700
2006/08/04 900 910 900 910 40,100
2006/08/03 900 923 897 903 34,800
2006/08/02 885 895 880 890 39,900
2006/08/01 868 880 865 879 46,000
2006/07/31 891 895 872 875 67,300
2006/07/28 868 890 868 885 52,300
2006/07/27 890 903 870 888 36,000
2006/07/26 909 909 890 903 27,100
2006/07/25 918 918 900 909 60,300
2006/07/24 897 899 871 890 16,800
2006/07/21 900 900 890 900 30,800
2006/07/20 903 918 900 909 62,300
2006/07/19 900 905 868 881 83,800
2006/07/18 948 950 905 905 57,900
2006/07/14 968 969 955 964 32,300
2006/07/13 971 980 969 970 27,100
2006/07/12 987 989 975 978 23,100
2006/07/11 991 996 983 985 23,700
2006/07/10 990 995 983 995 41,300
2006/07/07 1,006 1,015 999 999 56,200
2006/07/06 1,011 1,019 1,002 1,008 50,800
2006/07/05 1,030 1,034 1,020 1,023 49,900
2006/07/04 1,029 1,045 1,026 1,036 97,000
2006/07/03 1,010 1,015 1,003 1,015 56,500
2006/06/30 1,006 1,015 1,001 1,004 56,000
2006/06/29 983 998 982 998 52,800
2006/06/28 988 988 971 978 24,500
2006/06/27 997 997 980 990 27,600
2006/06/26 994 994 983 994 34,700
2006/06/23 978 986 975 984 54,000
2006/06/22 995 1,015 986 998 45,600
2006/06/21 986 996 980 982 58,200
2006/06/20 1,024 1,025 991 1,005 77,300
2006/06/19 1,026 1,040 1,025 1,026 67,400
2006/06/16 1,030 1,044 1,026 1,035 105,300
2006/06/15 1,000 1,014 995 1,001 94,400
2006/06/14 991 997 956 988 125,000
2006/06/13 990 1,005 984 998 66,400
2006/06/12 987 1,025 983 1,025 59,100
2006/06/09 965 995 964 995 73,900
2006/06/08 950 955 930 955 64,800
2006/06/07 979 994 936 974 84,900
2006/06/06 991 1,010 981 999 45,200
2006/06/05 993 1,023 981 1,010 120,500
2006/06/02 970 975 881 973 203,300
2006/06/01 1,030 1,060 958 960 202,300
2006/05/31 1,030 1,035 1,013 1,024 112,000
2006/05/30 1,067 1,075 1,042 1,070 39,000
2006/05/29 1,090 1,092 1,080 1,081 57,000
2006/05/26 1,108 1,110 1,081 1,082 52,000
2006/05/25 1,114 1,120 1,102 1,102 48,000
2006/05/24 1,087 1,120 1,087 1,120 52,000
2006/05/23 1,070 1,116 1,070 1,100 84,000
2006/05/22 1,160 1,170 1,100 1,100 134,000
2006/05/19 1,093 1,140 1,093 1,140 108,000
2006/05/18 1,038 1,119 1,030 1,116 211,000
2006/05/17 1,058 1,075 1,029 1,060 247,000
2006/05/16 1,160 1,170 1,061 1,065 177,000
2006/05/15 1,173 1,178 1,154 1,155 155,000
2006/05/12 1,220 1,230 1,182 1,213 151,000
2006/05/11 1,275 1,275 1,220 1,254 88,000
2006/05/10 1,287 1,290 1,276 1,276 87,000
2006/05/09 1,295 1,298 1,286 1,286 91,000
2006/05/08 1,308 1,308 1,295 1,295 108,000
2006/05/02 1,306 1,308 1,295 1,297 48,000
2006/05/01 1,301 1,319 1,301 1,310 80,000
2006/04/28 1,319 1,319 1,292 1,310 51,000
2006/04/27 1,298 1,328 1,298 1,320 101,000
2006/04/26 1,312 1,312 1,285 1,294 73,000
2006/04/25 1,280 1,315 1,278 1,313 109,000
2006/04/24 1,298 1,298 1,280 1,280 103,000
2006/04/21 1,311 1,320 1,300 1,300 114,000
2006/04/20 1,318 1,330 1,305 1,317 93,000
2006/04/19 1,332 1,340 1,322 1,330 87,000
2006/04/18 1,299 1,330 1,290 1,330 164,000
2006/04/17 1,348 1,348 1,315 1,315 133,000
2006/04/14 1,357 1,357 1,340 1,349 145,000
2006/04/13 1,360 1,361 1,346 1,353 143,000
2006/04/12 1,359 1,359 1,346 1,351 177,000
2006/04/11 1,373 1,375 1,362 1,363 166,000
2006/04/10 1,385 1,385 1,373 1,373 87,000
2006/04/07 1,376 1,385 1,370 1,383 146,000
2006/04/06 1,375 1,380 1,373 1,377 115,000
2006/04/05 1,387 1,390 1,375 1,376 138,000
2006/04/04 1,402 1,402 1,382 1,385 181,000
2006/04/03 1,400 1,409 1,391 1,408 256,000
2006/03/31 1,386 1,396 1,383 1,395 201,000
2006/03/30 1,384 1,390 1,377 1,384 196,000
2006/03/29 1,380 1,386 1,361 1,375 148,000
2006/03/28 1,376 1,397 1,376 1,381 132,000
2006/03/27 1,420 1,430 1,417 1,421 271,000
2006/03/24 1,420 1,421 1,408 1,420 172,000
2006/03/23 1,450 1,450 1,411 1,420 198,000
2006/03/22 1,473 1,473 1,435 1,444 531,000
2006/03/20 1,400 1,453 1,395 1,453 698,000
2006/03/17 1,380 1,385 1,370 1,380 231,000
2006/03/16 1,376 1,387 1,370 1,379 208,000
2006/03/15 1,380 1,381 1,369 1,375 237,000
2006/03/14 1,393 1,393 1,371 1,378 239,000
2006/03/13 1,400 1,404 1,385 1,392 255,000
2006/03/10 1,398 1,405 1,377 1,386 271,000
2006/03/09 1,394 1,415 1,390 1,400 261,000
2006/03/08 1,402 1,402 1,386 1,394 216,000
2006/03/07 1,400 1,415 1,392 1,402 308,000
2006/03/06 1,367 1,420 1,346 1,415 518,000
2006/03/03 1,346 1,380 1,340 1,372 272,000
2006/03/02 1,410 1,415 1,370 1,371 284,000
2006/03/01 1,390 1,408 1,381 1,390 365,000
2006/02/28 1,440 1,440 1,384 1,410 596,000
2006/02/27 1,515 1,519 1,435 1,450 881,000
2006/02/24 1,440 1,515 1,410 1,485 2,306,000
2006/02/23 1,400 1,445 1,380 1,442 2,271,000
2006/02/22 1,360 1,469 1,330 1,365 7,518,000

このページの先頭へ