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 |
---|---|---|---|---|---|
2015/12/30 | 693 | 701 | 690 | 693 | 109,300 |
2015/12/29 | 682 | 691 | 674 | 689 | 71,500 |
2015/12/28 | 666 | 683 | 666 | 682 | 84,200 |
2015/12/25 | 660 | 667 | 653 | 663 | 141,100 |
2015/12/24 | 682 | 688 | 660 | 662 | 299,800 |
2015/12/22 | 694 | 694 | 679 | 680 | 108,800 |
2015/12/21 | 688 | 695 | 683 | 690 | 190,400 |
2015/12/18 | 707 | 720 | 698 | 698 | 192,600 |
2015/12/17 | 720 | 723 | 712 | 713 | 165,300 |
2015/12/16 | 705 | 722 | 705 | 714 | 118,600 |
2015/12/15 | 714 | 715 | 697 | 698 | 139,800 |
2015/12/14 | 720 | 720 | 708 | 715 | 92,400 |
2015/12/11 | 715 | 728 | 714 | 724 | 133,700 |
2015/12/10 | 737 | 737 | 718 | 719 | 129,500 |
2015/12/09 | 740 | 745 | 734 | 741 | 155,700 |
2015/12/08 | 750 | 754 | 741 | 745 | 99,300 |
2015/12/07 | 748 | 758 | 747 | 750 | 109,600 |
2015/12/04 | 746 | 750 | 740 | 742 | 154,800 |
2015/12/03 | 750 | 757 | 750 | 754 | 51,700 |
2015/12/02 | 749 | 758 | 749 | 752 | 70,900 |
2015/12/01 | 750 | 755 | 749 | 753 | 96,600 |
2015/11/30 | 744 | 751 | 739 | 748 | 147,000 |
2015/11/27 | 752 | 752 | 742 | 744 | 83,700 |
2015/11/26 | 750 | 751 | 744 | 747 | 88,600 |
2015/11/25 | 751 | 753 | 741 | 748 | 104,300 |
2015/11/24 | 736 | 754 | 736 | 751 | 143,800 |
2015/11/20 | 740 | 745 | 730 | 735 | 80,400 |
2015/11/19 | 748 | 753 | 742 | 748 | 143,400 |
2015/11/18 | 746 | 752 | 735 | 738 | 169,400 |
2015/11/17 | 733 | 742 | 728 | 738 | 105,400 |
2015/11/16 | 721 | 728 | 720 | 723 | 136,600 |
2015/11/13 | 722 | 733 | 717 | 727 | 103,100 |
2015/11/12 | 743 | 743 | 728 | 730 | 145,200 |
2015/11/11 | 738 | 743 | 733 | 740 | 145,400 |
2015/11/10 | 729 | 740 | 726 | 736 | 137,100 |
2015/11/09 | 719 | 738 | 717 | 737 | 157,800 |
2015/11/06 | 723 | 723 | 710 | 713 | 66,000 |
2015/11/05 | 719 | 721 | 711 | 718 | 64,700 |
2015/11/04 | 724 | 730 | 708 | 711 | 109,700 |
2015/11/02 | 721 | 726 | 710 | 716 | 117,200 |
2015/10/30 | 715 | 739 | 711 | 730 | 270,100 |
2015/10/29 | 726 | 727 | 705 | 710 | 171,600 |
2015/10/28 | 721 | 727 | 720 | 724 | 44,500 |
2015/10/27 | 742 | 742 | 724 | 724 | 78,900 |
2015/10/26 | 753 | 753 | 742 | 742 | 39,000 |
2015/10/23 | 752 | 752 | 728 | 740 | 193,500 |
2015/10/22 | 727 | 733 | 720 | 722 | 71,700 |
2015/10/21 | 709 | 732 | 705 | 732 | 116,500 |
2015/10/20 | 720 | 723 | 708 | 713 | 95,100 |
2015/10/19 | 738 | 738 | 713 | 723 | 218,100 |
2015/10/16 | 759 | 762 | 748 | 751 | 80,200 |
2015/10/15 | 739 | 754 | 731 | 753 | 68,400 |
2015/10/14 | 752 | 752 | 733 | 734 | 75,600 |
2015/10/13 | 761 | 767 | 758 | 760 | 52,700 |
2015/10/09 | 758 | 764 | 751 | 764 | 69,300 |
2015/10/08 | 758 | 763 | 747 | 753 | 37,700 |
2015/10/07 | 753 | 760 | 745 | 758 | 94,400 |
2015/10/06 | 760 | 762 | 750 | 751 | 70,100 |
2015/10/05 | 757 | 760 | 746 | 749 | 83,600 |
2015/10/02 | 747 | 758 | 742 | 748 | 101,900 |
2015/10/01 | 736 | 777 | 726 | 762 | 217,600 |
2015/09/30 | 715 | 729 | 712 | 723 | 111,900 |
2015/09/29 | 718 | 723 | 695 | 700 | 123,200 |
2015/09/28 | 730 | 745 | 724 | 733 | 137,500 |
2015/09/25 | 744 | 775 | 743 | 760 | 197,300 |
2015/09/24 | 754 | 758 | 741 | 742 | 109,000 |
2015/09/18 | 764 | 774 | 757 | 769 | 103,900 |
2015/09/17 | 762 | 782 | 762 | 780 | 90,800 |
2015/09/16 | 761 | 763 | 750 | 757 | 92,500 |
2015/09/15 | 756 | 792 | 751 | 753 | 204,600 |
2015/09/14 | 764 | 764 | 746 | 753 | 89,200 |
2015/09/11 | 735 | 773 | 734 | 764 | 208,100 |
2015/09/10 | 731 | 753 | 728 | 742 | 151,800 |
2015/09/09 | 726 | 752 | 719 | 752 | 138,800 |
2015/09/08 | 702 | 708 | 688 | 690 | 89,100 |
2015/09/07 | 694 | 707 | 683 | 700 | 124,700 |
2015/09/04 | 739 | 739 | 705 | 708 | 194,400 |
2015/09/03 | 742 | 751 | 728 | 733 | 156,300 |
2015/09/02 | 727 | 751 | 723 | 728 | 153,100 |
2015/09/01 | 770 | 775 | 741 | 741 | 201,900 |
2015/08/31 | 775 | 782 | 765 | 773 | 62,800 |
2015/08/28 | 761 | 778 | 761 | 776 | 136,700 |
2015/08/27 | 751 | 762 | 745 | 746 | 169,800 |
2015/08/26 | 717 | 740 | 701 | 728 | 174,700 |
2015/08/25 | 700 | 741 | 672 | 692 | 379,400 |
2015/08/24 | 790 | 798 | 741 | 742 | 228,300 |
2015/08/21 | 828 | 832 | 810 | 810 | 174,900 |
2015/08/20 | 857 | 861 | 845 | 845 | 103,900 |
2015/08/19 | 881 | 884 | 857 | 858 | 115,100 |
2015/08/18 | 885 | 890 | 882 | 884 | 139,500 |
2015/08/17 | 879 | 886 | 875 | 885 | 114,700 |
2015/08/14 | 879 | 886 | 866 | 870 | 121,900 |
2015/08/13 | 875 | 883 | 872 | 883 | 107,400 |
2015/08/12 | 883 | 889 | 875 | 878 | 120,900 |
2015/08/11 | 880 | 891 | 880 | 888 | 222,300 |
2015/08/10 | 851 | 882 | 851 | 881 | 207,900 |
2015/08/07 | 849 | 860 | 844 | 856 | 116,100 |
2015/08/06 | 855 | 861 | 848 | 854 | 139,400 |
2015/08/05 | 841 | 855 | 831 | 849 | 150,300 |
2015/08/04 | 840 | 847 | 836 | 841 | 76,200 |
2015/08/03 | 845 | 852 | 823 | 846 | 142,200 |
2015/07/31 | 837 | 845 | 836 | 845 | 130,300 |
2015/07/30 | 850 | 856 | 839 | 843 | 195,300 |
2015/07/29 | 847 | 850 | 835 | 850 | 108,600 |
2015/07/28 | 833 | 847 | 820 | 845 | 127,800 |
2015/07/27 | 869 | 869 | 837 | 839 | 231,500 |
2015/07/24 | 875 | 889 | 869 | 875 | 270,400 |
2015/07/23 | 864 | 870 | 854 | 867 | 130,900 |
2015/07/22 | 874 | 877 | 857 | 862 | 137,500 |
2015/07/21 | 877 | 885 | 865 | 879 | 142,600 |
2015/07/17 | 877 | 880 | 866 | 873 | 173,800 |
2015/07/16 | 867 | 877 | 862 | 869 | 217,300 |
2015/07/15 | 851 | 872 | 843 | 868 | 228,500 |
2015/07/14 | 845 | 855 | 840 | 847 | 206,600 |
2015/07/13 | 812 | 834 | 810 | 833 | 156,900 |
2015/07/10 | 800 | 813 | 798 | 804 | 213,800 |
2015/07/09 | 771 | 799 | 756 | 797 | 257,800 |
2015/07/08 | 817 | 820 | 794 | 794 | 333,000 |
2015/07/07 | 825 | 837 | 821 | 825 | 170,400 |
2015/07/06 | 826 | 836 | 808 | 814 | 199,600 |
2015/07/03 | 837 | 840 | 832 | 838 | 143,800 |
2015/07/02 | 841 | 848 | 835 | 837 | 246,000 |
2015/07/01 | 806 | 841 | 805 | 837 | 258,100 |
2015/06/30 | 806 | 812 | 799 | 808 | 153,000 |
2015/06/29 | 800 | 820 | 798 | 803 | 256,800 |
2015/06/26 | 835 | 844 | 824 | 840 | 107,900 |
2015/06/25 | 844 | 844 | 832 | 838 | 83,200 |
2015/06/24 | 844 | 845 | 838 | 843 | 83,600 |
2015/06/23 | 832 | 844 | 832 | 842 | 153,600 |
2015/06/22 | 823 | 832 | 822 | 831 | 81,200 |
2015/06/19 | 822 | 833 | 821 | 823 | 174,700 |
2015/06/18 | 816 | 828 | 810 | 812 | 176,400 |
2015/06/17 | 818 | 824 | 813 | 818 | 73,100 |
2015/06/16 | 826 | 827 | 814 | 815 | 93,300 |
2015/06/15 | 832 | 832 | 820 | 827 | 113,100 |
2015/06/12 | 836 | 838 | 826 | 834 | 93,100 |
2015/06/11 | 828 | 835 | 825 | 835 | 86,600 |
2015/06/10 | 833 | 837 | 820 | 821 | 98,300 |
2015/06/09 | 845 | 845 | 827 | 828 | 150,500 |
2015/06/08 | 845 | 849 | 844 | 847 | 73,700 |
2015/06/05 | 843 | 847 | 837 | 841 | 101,300 |
2015/06/04 | 843 | 858 | 839 | 848 | 155,100 |
2015/06/03 | 834 | 846 | 834 | 842 | 49,900 |
2015/06/02 | 855 | 855 | 837 | 842 | 143,700 |
2015/06/01 | 846 | 855 | 840 | 855 | 113,500 |
2015/05/29 | 855 | 855 | 842 | 849 | 105,400 |
2015/05/28 | 853 | 861 | 852 | 855 | 196,400 |
2015/05/27 | 851 | 856 | 848 | 855 | 109,300 |
2015/05/26 | 859 | 866 | 846 | 851 | 157,300 |
2015/05/25 | 855 | 868 | 855 | 863 | 176,400 |
2015/05/22 | 842 | 854 | 841 | 853 | 107,200 |
2015/05/21 | 859 | 862 | 843 | 845 | 172,700 |
2015/05/20 | 855 | 863 | 853 | 857 | 190,000 |
2015/05/19 | 841 | 852 | 836 | 851 | 270,300 |
2015/05/18 | 833 | 841 | 830 | 837 | 133,900 |
2015/05/15 | 825 | 842 | 824 | 831 | 213,900 |
2015/05/14 | 828 | 829 | 812 | 817 | 166,200 |
2015/05/13 | 821 | 831 | 818 | 830 | 138,500 |
2015/05/12 | 825 | 830 | 810 | 830 | 195,800 |
2015/05/11 | 817 | 830 | 813 | 829 | 327,400 |
2015/05/08 | 799 | 810 | 795 | 802 | 218,400 |
2015/05/07 | 790 | 808 | 788 | 797 | 170,900 |
2015/05/01 | 806 | 817 | 788 | 798 | 352,100 |
2015/04/30 | 828 | 845 | 806 | 817 | 652,300 |
2015/04/28 | 870 | 870 | 831 | 831 | 1,488,100 |
2015/04/27 | 885 | 886 | 867 | 874 | 367,000 |
2015/04/24 | 881 | 892 | 874 | 884 | 370,300 |
2015/04/23 | 858 | 897 | 858 | 881 | 810,000 |
2015/04/22 | 818 | 849 | 816 | 846 | 489,000 |
2015/04/21 | 813 | 827 | 792 | 813 | 352,900 |
2015/04/20 | 820 | 827 | 806 | 807 | 314,700 |
2015/04/17 | 834 | 846 | 831 | 831 | 199,000 |
2015/04/16 | 843 | 851 | 831 | 836 | 273,400 |
2015/04/15 | 845 | 849 | 837 | 847 | 190,000 |
2015/04/14 | 851 | 865 | 846 | 849 | 483,800 |
2015/04/13 | 834 | 852 | 832 | 851 | 564,900 |
2015/04/10 | 830 | 838 | 825 | 832 | 168,000 |
2015/04/09 | 836 | 840 | 820 | 829 | 352,400 |
2015/04/08 | 850 | 880 | 829 | 835 | 728,700 |
2015/04/07 | 825 | 845 | 819 | 834 | 222,700 |
2015/04/06 | 808 | 825 | 807 | 819 | 88,800 |
2015/04/03 | 810 | 820 | 799 | 819 | 199,400 |
2015/04/02 | 785 | 821 | 785 | 813 | 278,100 |
2015/04/01 | 790 | 798 | 783 | 788 | 510,500 |
2015/03/31 | 820 | 834 | 789 | 796 | 693,500 |
2015/03/30 | 839 | 844 | 812 | 822 | 743,500 |
2015/03/27 | 855 | 865 | 841 | 865 | 668,200 |
2015/03/26 | 874 | 885 | 874 | 875 | 803,300 |
2015/03/25 | 882 | 886 | 872 | 882 | 577,900 |
2015/03/24 | 901 | 917 | 886 | 889 | 637,500 |
2015/03/23 | 875 | 910 | 855 | 910 | 852,500 |
2015/03/20 | 842 | 870 | 836 | 863 | 1,233,100 |
2015/03/19 | 746 | 746 | 729 | 732 | 284,800 |
2015/03/18 | 710 | 748 | 709 | 745 | 256,000 |
2015/03/17 | 672 | 720 | 672 | 716 | 263,500 |
2015/03/16 | 665 | 669 | 662 | 664 | 145,000 |
2015/03/13 | 648 | 670 | 647 | 660 | 118,600 |
2015/03/12 | 640 | 647 | 639 | 647 | 56,400 |
2015/03/11 | 635 | 642 | 635 | 641 | 25,700 |
2015/03/10 | 643 | 645 | 639 | 643 | 66,600 |
2015/03/09 | 639 | 647 | 638 | 643 | 63,200 |
2015/03/06 | 643 | 647 | 638 | 644 | 85,600 |
2015/03/05 | 633 | 644 | 633 | 639 | 53,000 |
2015/03/04 | 632 | 637 | 628 | 636 | 51,500 |
2015/03/03 | 643 | 644 | 636 | 637 | 64,900 |
2015/03/02 | 642 | 645 | 640 | 640 | 73,900 |
2015/02/27 | 647 | 648 | 640 | 641 | 55,600 |
2015/02/26 | 640 | 647 | 640 | 645 | 51,400 |
2015/02/25 | 643 | 646 | 637 | 640 | 54,000 |
2015/02/24 | 634 | 643 | 634 | 640 | 50,000 |
2015/02/23 | 644 | 645 | 631 | 635 | 68,500 |
2015/02/20 | 643 | 648 | 633 | 637 | 105,200 |
2015/02/19 | 633 | 645 | 631 | 640 | 108,700 |
2015/02/18 | 626 | 633 | 626 | 632 | 87,300 |
2015/02/17 | 620 | 630 | 620 | 625 | 72,400 |
2015/02/16 | 607 | 625 | 606 | 625 | 97,100 |
2015/02/13 | 598 | 605 | 598 | 604 | 39,600 |
2015/02/12 | 592 | 606 | 592 | 602 | 86,600 |
2015/02/10 | 592 | 595 | 586 | 587 | 40,000 |
2015/02/09 | 596 | 598 | 592 | 595 | 35,700 |
2015/02/06 | 589 | 597 | 586 | 593 | 69,300 |
2015/02/05 | 584 | 590 | 580 | 588 | 43,100 |
2015/02/04 | 578 | 588 | 578 | 587 | 50,200 |
2015/02/03 | 586 | 587 | 576 | 576 | 93,800 |
2015/02/02 | 585 | 588 | 580 | 586 | 53,500 |
2015/01/30 | 590 | 598 | 587 | 594 | 72,100 |
2015/01/29 | 590 | 591 | 585 | 590 | 39,200 |
2015/01/28 | 596 | 599 | 591 | 591 | 87,000 |
2015/01/27 | 597 | 605 | 596 | 603 | 46,900 |
2015/01/26 | 589 | 597 | 587 | 594 | 31,800 |
2015/01/23 | 605 | 606 | 590 | 592 | 78,200 |
2015/01/22 | 600 | 604 | 590 | 593 | 94,600 |
2015/01/21 | 605 | 605 | 596 | 599 | 70,700 |
2015/01/20 | 589 | 607 | 589 | 604 | 69,600 |
2015/01/19 | 599 | 599 | 586 | 587 | 56,500 |
2015/01/16 | 596 | 600 | 585 | 593 | 62,400 |
2015/01/15 | 591 | 606 | 586 | 606 | 63,900 |
2015/01/14 | 604 | 607 | 584 | 591 | 132,200 |
2015/01/13 | 614 | 614 | 602 | 609 | 73,700 |
2015/01/09 | 634 | 636 | 620 | 624 | 61,500 |
2015/01/08 | 638 | 638 | 621 | 628 | 126,400 |
2015/01/07 | 637 | 642 | 623 | 628 | 66,000 |
2015/01/06 | 649 | 649 | 637 | 639 | 82,200 |
2015/01/05 | 652 | 663 | 651 | 658 | 42,100 |