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 |
---|---|---|---|---|---|
2013/12/30 | 881 | 927 | 881 | 912 | 547,300 |
2013/12/27 | 865 | 865 | 836 | 856 | 472,400 |
2013/12/26 | 778 | 836 | 778 | 836 | 575,800 |
2013/12/25 | 765 | 777 | 764 | 774 | 361,600 |
2013/12/24 | 783 | 785 | 768 | 769 | 424,900 |
2013/12/20 | 778 | 783 | 774 | 778 | 257,300 |
2013/12/19 | 768 | 779 | 762 | 779 | 370,500 |
2013/12/18 | 753 | 760 | 752 | 758 | 153,300 |
2013/12/17 | 759 | 763 | 755 | 756 | 133,500 |
2013/12/16 | 770 | 773 | 748 | 751 | 224,000 |
2013/12/13 | 772 | 776 | 762 | 763 | 218,900 |
2013/12/12 | 757 | 764 | 749 | 761 | 184,400 |
2013/12/11 | 774 | 774 | 762 | 766 | 98,600 |
2013/12/10 | 770 | 780 | 767 | 777 | 148,200 |
2013/12/09 | 770 | 775 | 764 | 774 | 179,700 |
2013/12/06 | 742 | 752 | 729 | 748 | 243,900 |
2013/12/05 | 763 | 774 | 745 | 752 | 220,200 |
2013/12/04 | 766 | 787 | 756 | 770 | 332,000 |
2013/12/03 | 800 | 808 | 783 | 785 | 292,200 |
2013/12/02 | 759 | 797 | 758 | 795 | 436,000 |
2013/11/29 | 761 | 761 | 748 | 754 | 139,300 |
2013/11/28 | 761 | 763 | 755 | 758 | 128,800 |
2013/11/27 | 758 | 762 | 753 | 755 | 128,300 |
2013/11/26 | 754 | 768 | 751 | 761 | 281,900 |
2013/11/25 | 765 | 768 | 753 | 754 | 258,000 |
2013/11/22 | 769 | 775 | 748 | 760 | 424,200 |
2013/11/21 | 761 | 769 | 753 | 755 | 301,300 |
2013/11/20 | 757 | 768 | 757 | 762 | 231,200 |
2013/11/19 | 752 | 764 | 743 | 755 | 322,800 |
2013/11/18 | 754 | 758 | 744 | 751 | 547,800 |
2013/11/15 | 720 | 730 | 715 | 729 | 457,500 |
2013/11/14 | 690 | 702 | 684 | 701 | 267,600 |
2013/11/13 | 675 | 684 | 674 | 684 | 116,200 |
2013/11/12 | 653 | 672 | 653 | 672 | 111,700 |
2013/11/11 | 669 | 672 | 654 | 657 | 106,500 |
2013/11/08 | 659 | 663 | 652 | 660 | 73,000 |
2013/11/07 | 680 | 680 | 663 | 669 | 58,700 |
2013/11/06 | 659 | 682 | 658 | 675 | 124,000 |
2013/11/05 | 671 | 675 | 663 | 669 | 59,100 |
2013/11/01 | 675 | 675 | 650 | 662 | 194,700 |
2013/10/31 | 683 | 695 | 661 | 666 | 137,100 |
2013/10/30 | 691 | 702 | 690 | 693 | 271,200 |
2013/10/29 | 670 | 676 | 658 | 675 | 153,100 |
2013/10/28 | 682 | 685 | 673 | 676 | 151,700 |
2013/10/25 | 689 | 694 | 681 | 682 | 135,800 |
2013/10/24 | 699 | 699 | 682 | 691 | 191,800 |
2013/10/23 | 701 | 713 | 696 | 704 | 264,000 |
2013/10/22 | 716 | 717 | 701 | 701 | 151,700 |
2013/10/21 | 695 | 712 | 688 | 712 | 165,400 |
2013/10/18 | 690 | 698 | 682 | 691 | 170,600 |
2013/10/17 | 700 | 700 | 682 | 687 | 131,000 |
2013/10/16 | 663 | 683 | 663 | 675 | 103,000 |
2013/10/15 | 700 | 711 | 665 | 671 | 354,300 |
2013/10/11 | 694 | 702 | 679 | 688 | 182,600 |
2013/10/10 | 698 | 700 | 667 | 674 | 176,800 |
2013/10/09 | 634 | 683 | 634 | 683 | 148,400 |
2013/10/08 | 623 | 655 | 620 | 652 | 197,900 |
2013/10/07 | 659 | 660 | 631 | 633 | 205,900 |
2013/10/04 | 660 | 663 | 638 | 659 | 190,600 |
2013/10/03 | 660 | 674 | 653 | 663 | 137,100 |
2013/10/02 | 682 | 692 | 644 | 659 | 332,800 |
2013/10/01 | 684 | 697 | 675 | 681 | 206,700 |
2013/09/30 | 690 | 701 | 655 | 682 | 436,800 |
2013/09/27 | 748 | 748 | 710 | 719 | 242,500 |
2013/09/26 | 729 | 742 | 707 | 739 | 389,700 |
2013/09/25 | 761 | 774 | 746 | 750 | 397,800 |
2013/09/24 | 755 | 800 | 751 | 770 | 618,200 |
2013/09/20 | 738 | 785 | 721 | 785 | 662,400 |
2013/09/19 | 714 | 738 | 714 | 727 | 542,000 |
2013/09/18 | 687 | 710 | 686 | 700 | 274,800 |
2013/09/17 | 678 | 698 | 675 | 679 | 239,300 |
2013/09/13 | 651 | 671 | 650 | 664 | 187,500 |
2013/09/12 | 645 | 656 | 632 | 656 | 221,300 |
2013/09/11 | 650 | 653 | 640 | 640 | 240,200 |
2013/09/10 | 624 | 633 | 623 | 632 | 199,600 |
2013/09/09 | 612 | 629 | 604 | 619 | 223,800 |
2013/09/06 | 598 | 598 | 570 | 577 | 100,100 |
2013/09/05 | 600 | 608 | 586 | 600 | 203,400 |
2013/09/04 | 579 | 603 | 575 | 596 | 263,600 |
2013/09/03 | 553 | 589 | 549 | 583 | 203,200 |
2013/09/02 | 515 | 544 | 515 | 539 | 156,600 |
2013/08/30 | 520 | 525 | 508 | 519 | 145,800 |
2013/08/29 | 515 | 527 | 514 | 521 | 139,700 |
2013/08/28 | 502 | 523 | 495 | 523 | 485,500 |
2013/08/27 | 542 | 547 | 532 | 532 | 147,200 |
2013/08/26 | 558 | 562 | 546 | 552 | 114,600 |
2013/08/23 | 561 | 568 | 555 | 556 | 179,000 |
2013/08/22 | 554 | 566 | 539 | 550 | 235,000 |
2013/08/21 | 584 | 590 | 559 | 571 | 182,400 |
2013/08/20 | 608 | 611 | 590 | 594 | 155,900 |
2013/08/19 | 608 | 624 | 605 | 618 | 35,800 |
2013/08/16 | 605 | 617 | 598 | 617 | 57,600 |
2013/08/15 | 620 | 631 | 610 | 615 | 50,400 |
2013/08/14 | 623 | 638 | 613 | 624 | 106,000 |
2013/08/13 | 601 | 622 | 601 | 613 | 82,500 |
2013/08/12 | 602 | 614 | 592 | 599 | 178,300 |
2013/08/09 | 630 | 639 | 601 | 622 | 225,800 |
2013/08/08 | 635 | 647 | 628 | 630 | 177,300 |
2013/08/07 | 658 | 659 | 646 | 650 | 131,900 |
2013/08/06 | 674 | 680 | 653 | 674 | 169,700 |
2013/08/05 | 680 | 692 | 674 | 684 | 204,700 |
2013/08/02 | 675 | 690 | 667 | 678 | 240,400 |
2013/08/01 | 647 | 670 | 636 | 662 | 290,800 |
2013/07/31 | 669 | 705 | 646 | 657 | 565,100 |
2013/07/30 | 593 | 652 | 590 | 644 | 235,100 |
2013/07/29 | 634 | 645 | 599 | 603 | 376,500 |
2013/07/26 | 679 | 698 | 650 | 661 | 416,000 |
2013/07/25 | 719 | 722 | 685 | 689 | 415,100 |
2013/07/24 | 673 | 720 | 668 | 715 | 961,200 |
2013/07/23 | 640 | 653 | 629 | 643 | 148,500 |
2013/07/22 | 624 | 644 | 616 | 639 | 136,200 |
2013/07/19 | 649 | 651 | 580 | 614 | 306,200 |
2013/07/18 | 650 | 657 | 643 | 644 | 112,700 |
2013/07/17 | 662 | 665 | 645 | 648 | 225,200 |
2013/07/16 | 667 | 667 | 653 | 658 | 99,100 |
2013/07/12 | 668 | 670 | 650 | 656 | 154,400 |
2013/07/11 | 640 | 661 | 640 | 661 | 150,700 |
2013/07/10 | 660 | 676 | 646 | 654 | 194,900 |
2013/07/09 | 660 | 673 | 651 | 670 | 280,200 |
2013/07/08 | 661 | 684 | 650 | 655 | 358,400 |
2013/07/05 | 636 | 645 | 628 | 645 | 192,600 |
2013/07/04 | 622 | 638 | 606 | 630 | 261,000 |
2013/07/03 | 610 | 623 | 595 | 616 | 272,400 |
2013/07/02 | 600 | 610 | 577 | 610 | 319,100 |
2013/07/01 | 546 | 588 | 539 | 583 | 418,800 |
2013/06/28 | 506 | 548 | 506 | 533 | 378,100 |
2013/06/27 | 467 | 500 | 436 | 499 | 324,400 |
2013/06/26 | 496 | 496 | 452 | 459 | 336,100 |
2013/06/25 | 495 | 496 | 462 | 470 | 162,000 |
2013/06/24 | 510 | 518 | 496 | 502 | 138,700 |
2013/06/21 | 485 | 512 | 473 | 500 | 172,300 |
2013/06/20 | 534 | 536 | 508 | 516 | 90,800 |
2013/06/19 | 543 | 552 | 530 | 539 | 92,900 |
2013/06/18 | 532 | 544 | 529 | 534 | 76,700 |
2013/06/17 | 516 | 540 | 510 | 533 | 166,300 |
2013/06/14 | 567 | 567 | 501 | 523 | 248,500 |
2013/06/13 | 549 | 574 | 527 | 532 | 206,500 |
2013/06/12 | 534 | 566 | 527 | 562 | 121,600 |
2013/06/11 | 538 | 564 | 532 | 558 | 269,400 |
2013/06/10 | 535 | 535 | 504 | 520 | 290,000 |
2013/06/07 | 488 | 497 | 443 | 483 | 435,300 |
2013/06/06 | 530 | 570 | 495 | 500 | 321,000 |
2013/06/05 | 590 | 600 | 551 | 558 | 182,100 |
2013/06/04 | 534 | 576 | 505 | 573 | 310,700 |
2013/06/03 | 590 | 590 | 535 | 544 | 213,400 |
2013/05/31 | 619 | 643 | 591 | 607 | 134,000 |
2013/05/30 | 610 | 610 | 588 | 594 | 169,000 |
2013/05/29 | 626 | 641 | 607 | 622 | 249,300 |
2013/05/28 | 590 | 608 | 580 | 597 | 205,200 |
2013/05/27 | 589 | 606 | 575 | 601 | 163,500 |
2013/05/24 | 621 | 647 | 581 | 611 | 455,800 |
2013/05/23 | 700 | 705 | 590 | 597 | 585,100 |
2013/05/22 | 725 | 725 | 702 | 707 | 214,600 |
2013/05/21 | 739 | 743 | 723 | 732 | 131,700 |
2013/05/20 | 745 | 753 | 734 | 740 | 185,300 |
2013/05/17 | 690 | 732 | 671 | 730 | 198,500 |
2013/05/16 | 694 | 716 | 646 | 700 | 383,000 |
2013/05/15 | 742 | 745 | 691 | 698 | 474,800 |
2013/05/14 | 746 | 749 | 711 | 731 | 344,500 |
2013/05/13 | 727 | 755 | 724 | 746 | 543,700 |
2013/05/10 | 730 | 734 | 700 | 718 | 282,800 |
2013/05/09 | 728 | 737 | 700 | 701 | 497,100 |
2013/05/08 | 667 | 729 | 660 | 701 | 716,700 |
2013/05/07 | 673 | 674 | 655 | 662 | 357,100 |
2013/05/02 | 626 | 644 | 618 | 641 | 334,000 |
2013/05/01 | 620 | 663 | 618 | 644 | 938,000 |
2013/04/30 | 600 | 626 | 591 | 612 | 655,200 |
2013/04/26 | 607 | 608 | 581 | 591 | 369,200 |
2013/04/25 | 627 | 627 | 596 | 614 | 441,500 |
2013/04/24 | 623 | 627 | 605 | 622 | 419,500 |
2013/04/23 | 615 | 620 | 611 | 617 | 219,200 |
2013/04/22 | 619 | 624 | 612 | 619 | 355,800 |
2013/04/19 | 613 | 623 | 600 | 602 | 344,000 |
2013/04/18 | 595 | 628 | 581 | 612 | 761,000 |
2013/04/17 | 592 | 596 | 582 | 595 | 330,400 |
2013/04/16 | 540 | 590 | 538 | 584 | 301,300 |
2013/04/15 | 559 | 588 | 558 | 561 | 230,800 |
2013/04/12 | 564 | 577 | 558 | 570 | 192,800 |
2013/04/11 | 598 | 598 | 557 | 573 | 433,800 |
2013/04/10 | 580 | 607 | 572 | 586 | 332,500 |
2013/04/09 | 613 | 613 | 574 | 586 | 397,900 |
2013/04/08 | 587 | 600 | 573 | 600 | 461,700 |
2013/04/05 | 591 | 605 | 552 | 557 | 726,800 |
2013/04/04 | 513 | 570 | 498 | 561 | 366,900 |
2013/04/03 | 511 | 532 | 509 | 528 | 413,600 |
2013/04/02 | 456 | 530 | 430 | 526 | 635,500 |
2013/04/01 | 526 | 529 | 476 | 476 | 514,600 |
2013/03/29 | 560 | 561 | 531 | 543 | 363,900 |
2013/03/28 | 581 | 588 | 550 | 568 | 345,800 |
2013/03/27 | 541 | 593 | 541 | 584 | 476,100 |
2013/03/26 | 561 | 569 | 544 | 550 | 343,900 |
2013/03/25 | 585 | 625 | 561 | 571 | 819,600 |
2013/03/22 | 522 | 575 | 516 | 575 | 926,500 |
2013/03/21 | 500 | 523 | 498 | 523 | 675,700 |
2013/03/19 | 465 | 489 | 465 | 487 | 368,200 |
2013/03/18 | 450 | 477 | 443 | 460 | 642,000 |
2013/03/15 | 450 | 451 | 436 | 447 | 350,900 |
2013/03/14 | 419 | 442 | 419 | 442 | 298,300 |
2013/03/13 | 415 | 426 | 415 | 418 | 87,000 |
2013/03/12 | 434 | 441 | 418 | 418 | 226,000 |
2013/03/11 | 428 | 443 | 423 | 427 | 272,800 |
2013/03/08 | 415 | 426 | 407 | 418 | 293,000 |
2013/03/07 | 417 | 422 | 408 | 411 | 282,300 |
2013/03/06 | 420 | 426 | 414 | 416 | 221,900 |
2013/03/05 | 434 | 435 | 412 | 415 | 266,900 |
2013/03/04 | 430 | 445 | 423 | 426 | 443,100 |
2013/03/01 | 411 | 421 | 406 | 416 | 385,800 |
2013/02/28 | 436 | 440 | 419 | 423 | 317,400 |
2013/02/27 | 458 | 459 | 425 | 428 | 522,800 |
2013/02/26 | 398 | 444 | 397 | 442 | 729,100 |
2013/02/25 | 404 | 427 | 400 | 422 | 670,500 |
2013/02/22 | 357 | 386 | 352 | 385 | 480,000 |
2013/02/21 | 368 | 370 | 358 | 366 | 263,300 |
2013/02/20 | 360 | 369 | 352 | 368 | 351,800 |
2013/02/19 | 341 | 365 | 338 | 343 | 491,600 |
2013/02/18 | 320 | 347 | 319 | 341 | 413,400 |
2013/02/15 | 324 | 327 | 290 | 312 | 379,500 |
2013/02/14 | 326 | 340 | 324 | 333 | 173,100 |
2013/02/13 | 364 | 365 | 334 | 340 | 267,600 |
2013/02/12 | 369 | 371 | 361 | 365 | 324,300 |
2013/02/08 | 348 | 355 | 341 | 352 | 231,200 |
2013/02/07 | 336 | 348 | 331 | 347 | 244,300 |
2013/02/06 | 341 | 353 | 340 | 343 | 269,900 |
2013/02/05 | 328 | 360 | 325 | 339 | 331,600 |
2013/02/04 | 327 | 338 | 320 | 338 | 214,600 |
2013/02/01 | 335 | 339 | 323 | 330 | 218,600 |
2013/01/31 | 310 | 341 | 310 | 327 | 679,600 |
2013/01/30 | 289 | 308 | 286 | 308 | 404,800 |
2013/01/29 | 279 | 310 | 275 | 290 | 375,700 |
2013/01/28 | 277 | 282 | 272 | 281 | 280,200 |
2013/01/25 | 267 | 270 | 264 | 269 | 132,100 |
2013/01/24 | 255 | 267 | 255 | 263 | 172,100 |
2013/01/23 | 265 | 267 | 253 | 259 | 180,500 |
2013/01/22 | 270 | 277 | 264 | 268 | 219,800 |
2013/01/21 | 254 | 278 | 251 | 270 | 347,100 |
2013/01/18 | 239 | 254 | 238 | 253 | 183,400 |
2013/01/17 | 233 | 239 | 225 | 232 | 125,200 |
2013/01/16 | 241 | 245 | 231 | 237 | 127,900 |
2013/01/15 | 254 | 256 | 245 | 247 | 273,000 |
2013/01/11 | 243 | 246 | 238 | 246 | 240,700 |
2013/01/10 | 236 | 245 | 230 | 239 | 270,500 |
2013/01/09 | 215 | 235 | 212 | 228 | 182,000 |
2013/01/08 | 214 | 223 | 210 | 218 | 286,800 |
2013/01/07 | 229 | 253 | 218 | 225 | 624,400 |
2013/01/04 | 218 | 234 | 213 | 230 | 407,600 |