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
2007/12/28 759 763 755 755 8,400
2007/12/27 756 764 755 759 20,000
2007/12/26 735 764 735 755 5,600
2007/12/25 766 767 711 725 55,700
2007/12/21 760 760 753 753 31,700
2007/12/20 770 770 751 760 26,600
2007/12/19 771 781 770 770 19,500
2007/12/18 760 770 760 765 23,400
2007/12/17 794 795 771 772 20,200
2007/12/14 800 805 785 795 19,600
2007/12/13 803 813 795 795 46,300
2007/12/12 790 803 790 803 22,900
2007/12/11 800 805 798 804 13,800
2007/12/10 790 806 790 800 37,200
2007/12/07 781 800 778 800 60,900
2007/12/06 773 785 773 780 21,600
2007/12/05 776 783 775 776 19,800
2007/12/04 777 784 770 783 45,600
2007/12/03 759 780 755 767 31,800
2007/11/30 756 779 750 779 74,400
2007/11/29 760 770 760 762 31,400
2007/11/28 759 771 754 755 6,600
2007/11/27 747 769 743 769 12,800
2007/11/26 781 790 757 761 45,100
2007/11/22 784 785 760 776 16,300
2007/11/21 756 779 756 779 18,300
2007/11/20 755 774 746 774 42,600
2007/11/19 756 775 756 774 9,300
2007/11/16 780 780 770 776 15,000
2007/11/15 785 796 785 787 37,500
2007/11/14 761 780 761 778 14,100
2007/11/13 765 779 757 766 22,800
2007/11/12 765 770 760 766 12,600
2007/11/09 777 790 771 785 18,100
2007/11/08 795 795 777 777 19,300
2007/11/07 784 800 784 794 18,100
2007/11/06 800 805 792 801 27,600
2007/11/05 810 814 796 805 47,100
2007/11/02 800 820 800 810 17,400
2007/11/01 838 838 820 820 2,500
2007/10/31 801 835 800 835 18,900
2007/10/30 805 826 800 809 34,800
2007/10/29 804 820 804 810 11,900
2007/10/26 793 830 793 822 15,200
2007/10/25 825 825 801 803 13,200
2007/10/23 800 830 800 825 11,800
2007/10/22 800 816 770 816 16,400
2007/10/19 808 820 801 820 13,400
2007/10/18 827 827 807 820 15,700
2007/10/17 842 842 830 830 5,600
2007/10/16 856 856 852 852 8,200
2007/10/15 884 885 880 885 16,200
2007/10/12 870 896 860 888 53,100
2007/10/11 859 870 845 870 23,300
2007/10/10 840 862 840 859 28,500
2007/10/09 813 855 805 836 49,300
2007/10/05 805 825 803 825 18,000
2007/10/04 809 820 802 813 26,300
2007/10/03 805 818 800 816 34,400
2007/10/02 820 820 800 812 17,400
2007/10/01 827 827 805 826 11,400
2007/09/28 805 830 786 830 26,000
2007/09/27 796 800 795 795 13,600
2007/09/26 769 791 769 782 16,000
2007/09/25 798 799 785 799 10,900
2007/09/21 806 806 772 800 30,200
2007/09/20 801 801 786 787 14,200
2007/09/19 793 807 780 803 41,300
2007/09/18 810 810 790 790 15,700
2007/09/14 810 830 800 830 27,000
2007/09/13 810 811 795 810 12,700
2007/09/12 790 830 790 830 10,700
2007/09/11 814 827 795 810 15,800
2007/09/10 835 844 801 829 9,200
2007/09/07 836 849 835 849 10,200
2007/09/06 849 849 833 845 7,400
2007/09/05 845 850 837 849 12,900
2007/09/04 849 849 830 842 12,100
2007/09/03 840 850 831 850 15,600
2007/08/31 840 850 831 850 22,500
2007/08/30 850 850 828 840 15,700
2007/08/29 815 848 815 834 11,700
2007/08/28 823 854 823 852 12,400
2007/08/27 835 858 830 850 26,000
2007/08/24 810 840 802 835 22,700
2007/08/23 811 825 810 821 23,000
2007/08/22 799 799 790 791 16,000
2007/08/21 799 812 799 799 18,500
2007/08/20 779 830 779 830 19,900
2007/08/17 780 799 780 799 41,700
2007/08/16 791 793 780 790 17,000
2007/08/15 821 825 800 800 23,500
2007/08/14 841 841 831 839 29,000
2007/08/13 838 860 838 850 12,700
2007/08/10 841 855 831 850 18,300
2007/08/09 850 850 839 850 5,300
2007/08/08 837 845 835 845 13,600
2007/08/07 835 837 832 835 8,800
2007/08/06 831 845 831 835 8,300
2007/08/03 850 865 841 841 13,200
2007/08/02 839 865 838 860 13,300
2007/08/01 844 850 835 840 51,100
2007/07/31 831 850 831 850 5,400
2007/07/30 820 858 816 826 25,700
2007/07/27 844 854 836 841 34,800
2007/07/26 875 880 866 868 15,200
2007/07/25 890 890 868 880 22,300
2007/07/24 864 880 864 880 9,300
2007/07/23 875 877 861 877 20,200
2007/07/20 872 883 866 875 35,200
2007/07/19 880 880 870 870 10,800
2007/07/18 890 890 875 880 13,900
2007/07/17 880 880 871 880 10,700
2007/07/13 879 880 874 874 20,600
2007/07/12 900 900 880 880 8,600
2007/07/11 889 890 885 890 12,500
2007/07/10 907 907 898 900 14,300
2007/07/09 912 914 905 906 70,500
2007/07/06 900 915 900 912 7,700
2007/07/05 915 915 910 910 2,400
2007/07/04 910 920 901 919 31,700
2007/07/03 910 914 901 909 13,600
2007/07/02 900 903 900 900 7,100
2007/06/29 876 902 876 900 17,200
2007/06/28 891 904 873 879 116,600
2007/06/27 891 912 891 901 58,400
2007/06/26 888 911 880 900 133,500
2007/06/25 905 905 886 893 28,100
2007/06/22 910 910 888 906 19,900
2007/06/21 890 909 889 909 22,600
2007/06/20 890 905 886 905 22,300
2007/06/19 906 906 875 890 83,200
2007/06/18 879 904 879 896 32,900
2007/06/15 855 890 855 877 66,200
2007/06/14 857 866 850 857 44,400
2007/06/13 878 878 855 858 49,500
2007/06/12 881 881 874 879 108,000
2007/06/11 855 901 855 879 93,900
2007/06/08 900 905 880 895 45,600
2007/06/07 872 904 870 904 32,500
2007/06/06 893 895 882 882 45,600
2007/06/05 901 902 888 893 32,800
2007/06/04 911 911 900 903 70,300
2007/06/01 917 926 907 913 32,200
2007/05/31 933 938 900 937 56,200
2007/05/30 948 948 928 943 25,800
2007/05/29 913 940 910 940 35,500
2007/05/28 885 917 885 913 22,500
2007/05/25 890 900 880 895 13,500
2007/05/24 900 900 890 890 6,600
2007/05/23 872 899 870 891 25,000
2007/05/22 877 887 863 875 58,800
2007/05/21 900 900 858 860 91,000
2007/05/18 910 915 865 900 50,500
2007/05/17 915 925 908 915 18,400
2007/05/16 910 943 910 925 33,500
2007/05/15 930 944 904 925 43,500
2007/05/14 930 945 918 945 26,900
2007/05/11 906 955 906 940 47,800
2007/05/10 925 930 910 921 24,100
2007/05/09 914 922 914 922 3,000
2007/05/08 912 922 912 922 19,000
2007/05/07 920 930 902 902 86,400
2007/05/02 903 935 902 927 66,400
2007/05/01 915 920 900 908 11,000
2007/04/27 917 928 911 915 9,000
2007/04/26 908 919 908 917 7,000
2007/04/25 946 946 916 918 20,200
2007/04/24 933 950 926 926 28,600
2007/04/23 914 975 914 963 72,400
2007/04/20 945 960 936 954 14,800
2007/04/19 950 965 940 965 19,700
2007/04/18 949 952 922 951 20,600
2007/04/17 927 945 927 945 12,800
2007/04/16 949 949 911 937 39,200
2007/04/13 980 982 935 950 28,600
2007/04/12 983 993 975 981 22,400
2007/04/11 989 996 986 991 26,900
2007/04/10 980 999 980 993 16,300
2007/04/09 986 990 980 990 14,500
2007/04/06 996 997 982 996 13,800
2007/04/05 999 999 986 986 3,700
2007/04/04 986 1,005 985 1,005 23,100
2007/04/03 1,006 1,006 980 989 22,700
2007/04/02 999 1,011 990 1,011 15,200
2007/03/30 998 1,006 980 997 8,700
2007/03/29 981 990 975 988 17,300
2007/03/28 998 1,011 987 1,010 14,000
2007/03/27 1,020 1,037 965 1,011 26,100
2007/03/26 1,050 1,060 1,040 1,059 35,300
2007/03/23 1,070 1,070 1,041 1,057 20,700
2007/03/22 1,027 1,068 1,027 1,068 66,000
2007/03/20 1,000 1,027 998 1,027 42,400
2007/03/19 991 1,006 985 993 16,800
2007/03/16 976 1,015 969 1,011 81,100
2007/03/15 967 1,000 967 986 52,700
2007/03/14 964 970 955 965 24,300
2007/03/13 994 995 971 984 21,800
2007/03/12 1,000 1,010 989 993 46,100
2007/03/09 995 999 980 993 31,500
2007/03/08 989 990 974 985 40,200
2007/03/07 983 993 976 989 58,200
2007/03/06 932 979 932 973 37,700
2007/03/05 963 1,000 925 938 47,100
2007/03/02 1,004 1,004 992 1,003 28,400
2007/03/01 1,045 1,045 1,003 1,024 61,800
2007/02/28 971 1,048 971 1,045 71,700
2007/02/27 1,105 1,108 1,070 1,071 74,300
2007/02/26 1,096 1,109 1,091 1,104 64,600
2007/02/23 1,070 1,084 1,067 1,084 54,600
2007/02/22 1,035 1,079 1,031 1,066 70,700
2007/02/21 1,039 1,039 1,020 1,031 36,900
2007/02/20 1,039 1,040 1,010 1,031 42,400
2007/02/19 1,003 1,039 1,000 1,031 94,700
2007/02/16 985 1,010 980 1,006 75,900
2007/02/15 1,000 1,015 991 1,015 171,500
2007/02/14 966 1,000 966 1,000 91,200
2007/02/13 938 968 938 965 39,200
2007/02/09 930 950 926 948 28,800
2007/02/08 952 952 938 945 37,600
2007/02/07 952 953 948 950 36,600
2007/02/06 960 962 955 962 30,500
2007/02/05 959 959 949 958 42,300
2007/02/02 940 959 940 952 42,200
2007/02/01 940 943 929 943 49,400
2007/01/31 925 940 920 940 99,300
2007/01/30 914 928 914 922 41,500
2007/01/29 920 921 916 920 37,100
2007/01/26 905 920 900 920 39,900
2007/01/25 925 926 908 912 55,200
2007/01/24 920 925 910 910 40,400
2007/01/23 927 929 905 920 34,900
2007/01/22 905 925 905 925 80,600
2007/01/19 898 907 898 902 107,200
2007/01/18 880 897 875 895 68,100
2007/01/17 840 870 835 870 78,900
2007/01/16 839 839 825 835 24,600
2007/01/15 822 840 811 840 53,000
2007/01/12 803 825 803 823 29,800
2007/01/11 806 806 795 800 18,900
2007/01/10 805 819 801 803 23,200
2007/01/09 805 807 800 801 12,600
2007/01/05 826 826 790 805 28,600
2007/01/04 839 840 820 825 20,900

このページの先頭へ