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 |
---|---|---|---|---|---|
2017/12/29 | 773 | 783 | 773 | 779 | 18,300 |
2017/12/28 | 784 | 784 | 774 | 775 | 26,300 |
2017/12/27 | 765 | 784 | 763 | 784 | 67,700 |
2017/12/26 | 764 | 764 | 755 | 758 | 54,100 |
2017/12/25 | 766 | 767 | 758 | 763 | 48,300 |
2017/12/22 | 759 | 764 | 758 | 760 | 39,200 |
2017/12/21 | 760 | 762 | 753 | 760 | 28,300 |
2017/12/20 | 759 | 763 | 758 | 758 | 26,000 |
2017/12/19 | 765 | 766 | 754 | 761 | 35,500 |
2017/12/18 | 763 | 768 | 755 | 761 | 42,000 |
2017/12/15 | 766 | 766 | 750 | 760 | 65,100 |
2017/12/14 | 764 | 766 | 758 | 764 | 40,800 |
2017/12/13 | 756 | 766 | 755 | 764 | 63,900 |
2017/12/12 | 751 | 757 | 748 | 754 | 43,200 |
2017/12/11 | 739 | 749 | 739 | 748 | 31,300 |
2017/12/08 | 729 | 742 | 729 | 742 | 62,100 |
2017/12/07 | 729 | 740 | 726 | 735 | 50,800 |
2017/12/06 | 734 | 736 | 719 | 719 | 67,400 |
2017/12/05 | 741 | 745 | 736 | 737 | 75,900 |
2017/12/04 | 758 | 761 | 744 | 745 | 44,200 |
2017/12/01 | 767 | 779 | 757 | 760 | 47,400 |
2017/11/30 | 744 | 755 | 740 | 752 | 53,600 |
2017/11/29 | 739 | 748 | 739 | 742 | 58,400 |
2017/11/28 | 743 | 744 | 733 | 736 | 42,000 |
2017/11/27 | 749 | 749 | 741 | 744 | 32,400 |
2017/11/24 | 742 | 749 | 738 | 745 | 119,700 |
2017/11/22 | 746 | 757 | 742 | 742 | 67,600 |
2017/11/21 | 754 | 758 | 740 | 741 | 125,100 |
2017/11/20 | 755 | 762 | 751 | 752 | 32,000 |
2017/11/17 | 777 | 777 | 759 | 761 | 41,800 |
2017/11/16 | 760 | 773 | 754 | 768 | 37,600 |
2017/11/15 | 781 | 782 | 762 | 764 | 69,500 |
2017/11/14 | 797 | 797 | 789 | 789 | 46,600 |
2017/11/13 | 806 | 806 | 789 | 791 | 68,100 |
2017/11/10 | 812 | 814 | 801 | 806 | 115,700 |
2017/11/09 | 833 | 844 | 815 | 827 | 142,700 |
2017/11/08 | 814 | 830 | 814 | 829 | 117,700 |
2017/11/07 | 807 | 820 | 807 | 820 | 52,400 |
2017/11/06 | 818 | 819 | 809 | 812 | 39,500 |
2017/11/02 | 817 | 820 | 807 | 819 | 146,100 |
2017/11/01 | 817 | 822 | 814 | 820 | 81,000 |
2017/10/31 | 805 | 814 | 799 | 812 | 57,700 |
2017/10/30 | 820 | 820 | 801 | 807 | 121,600 |
2017/10/27 | 811 | 822 | 804 | 821 | 59,600 |
2017/10/26 | 808 | 814 | 806 | 810 | 61,100 |
2017/10/25 | 823 | 823 | 801 | 804 | 83,000 |
2017/10/24 | 805 | 824 | 801 | 823 | 85,700 |
2017/10/23 | 809 | 809 | 798 | 803 | 50,000 |
2017/10/20 | 795 | 800 | 789 | 796 | 62,200 |
2017/10/19 | 806 | 807 | 796 | 796 | 60,700 |
2017/10/18 | 832 | 832 | 802 | 804 | 74,200 |
2017/10/17 | 833 | 839 | 821 | 823 | 47,500 |
2017/10/16 | 821 | 835 | 818 | 834 | 83,200 |
2017/10/13 | 809 | 820 | 804 | 817 | 79,200 |
2017/10/12 | 810 | 812 | 804 | 810 | 65,600 |
2017/10/11 | 783 | 811 | 783 | 807 | 147,400 |
2017/10/10 | 771 | 782 | 771 | 781 | 39,100 |
2017/10/06 | 777 | 787 | 775 | 779 | 27,300 |
2017/10/05 | 782 | 789 | 780 | 780 | 20,800 |
2017/10/04 | 789 | 789 | 782 | 782 | 15,400 |
2017/10/03 | 793 | 793 | 784 | 786 | 26,200 |
2017/10/02 | 787 | 795 | 783 | 793 | 41,300 |
2017/09/29 | 785 | 791 | 776 | 779 | 94,200 |
2017/09/28 | 791 | 796 | 787 | 791 | 34,400 |
2017/09/27 | 789 | 795 | 781 | 795 | 53,400 |
2017/09/26 | 796 | 796 | 785 | 793 | 54,600 |
2017/09/25 | 798 | 799 | 790 | 792 | 49,100 |
2017/09/22 | 790 | 797 | 789 | 792 | 60,000 |
2017/09/21 | 782 | 799 | 782 | 790 | 91,800 |
2017/09/20 | 773 | 788 | 772 | 783 | 112,300 |
2017/09/19 | 771 | 775 | 769 | 773 | 48,900 |
2017/09/15 | 757 | 768 | 756 | 766 | 56,700 |
2017/09/14 | 746 | 759 | 744 | 756 | 71,600 |
2017/09/13 | 750 | 750 | 745 | 747 | 19,500 |
2017/09/12 | 738 | 750 | 738 | 746 | 56,700 |
2017/09/11 | 738 | 747 | 737 | 738 | 35,400 |
2017/09/08 | 726 | 734 | 725 | 731 | 48,300 |
2017/09/07 | 727 | 734 | 724 | 731 | 24,600 |
2017/09/06 | 720 | 728 | 715 | 722 | 43,600 |
2017/09/05 | 732 | 733 | 722 | 725 | 44,900 |
2017/09/04 | 745 | 746 | 729 | 732 | 50,100 |
2017/09/01 | 748 | 751 | 742 | 748 | 14,600 |
2017/08/31 | 753 | 756 | 748 | 748 | 31,900 |
2017/08/30 | 755 | 757 | 751 | 756 | 33,800 |
2017/08/29 | 749 | 757 | 743 | 755 | 49,100 |
2017/08/28 | 737 | 752 | 735 | 750 | 82,300 |
2017/08/25 | 738 | 738 | 730 | 732 | 40,200 |
2017/08/24 | 736 | 737 | 731 | 734 | 46,400 |
2017/08/23 | 743 | 743 | 734 | 736 | 40,700 |
2017/08/22 | 735 | 737 | 731 | 737 | 36,900 |
2017/08/21 | 730 | 739 | 729 | 734 | 52,800 |
2017/08/18 | 721 | 730 | 716 | 727 | 51,500 |
2017/08/17 | 723 | 729 | 720 | 728 | 32,400 |
2017/08/16 | 725 | 731 | 719 | 724 | 54,600 |
2017/08/15 | 724 | 736 | 724 | 731 | 41,400 |
2017/08/14 | 720 | 724 | 715 | 719 | 47,900 |
2017/08/10 | 730 | 734 | 728 | 733 | 33,600 |
2017/08/09 | 734 | 737 | 723 | 728 | 38,000 |
2017/08/08 | 735 | 740 | 731 | 740 | 38,000 |
2017/08/07 | 728 | 741 | 728 | 739 | 65,600 |
2017/08/04 | 718 | 728 | 717 | 727 | 63,100 |
2017/08/03 | 710 | 718 | 710 | 718 | 28,800 |
2017/08/02 | 713 | 719 | 712 | 716 | 45,900 |
2017/08/01 | 715 | 718 | 712 | 717 | 44,900 |
2017/07/31 | 691 | 717 | 691 | 711 | 85,900 |
2017/07/28 | 700 | 702 | 690 | 701 | 52,600 |
2017/07/27 | 691 | 704 | 691 | 701 | 48,400 |
2017/07/26 | 699 | 702 | 690 | 695 | 79,300 |
2017/07/25 | 702 | 702 | 694 | 696 | 52,200 |
2017/07/24 | 690 | 700 | 689 | 700 | 58,800 |
2017/07/21 | 688 | 696 | 687 | 693 | 53,100 |
2017/07/20 | 677 | 690 | 677 | 688 | 55,500 |
2017/07/19 | 671 | 680 | 671 | 674 | 54,500 |
2017/07/18 | 679 | 679 | 670 | 676 | 48,500 |
2017/07/14 | 677 | 681 | 675 | 677 | 36,800 |
2017/07/13 | 680 | 680 | 671 | 674 | 46,100 |
2017/07/12 | 675 | 680 | 674 | 677 | 37,600 |
2017/07/11 | 672 | 681 | 671 | 679 | 27,200 |
2017/07/10 | 675 | 677 | 670 | 674 | 30,600 |
2017/07/07 | 674 | 679 | 667 | 667 | 42,600 |
2017/07/06 | 680 | 684 | 677 | 679 | 48,700 |
2017/07/05 | 682 | 687 | 676 | 686 | 51,700 |
2017/07/04 | 700 | 700 | 684 | 684 | 40,300 |
2017/07/03 | 695 | 697 | 686 | 695 | 73,800 |
2017/06/30 | 688 | 694 | 685 | 686 | 56,200 |
2017/06/29 | 700 | 700 | 686 | 698 | 48,300 |
2017/06/28 | 700 | 701 | 694 | 694 | 45,400 |
2017/06/27 | 699 | 699 | 694 | 697 | 29,500 |
2017/06/26 | 697 | 697 | 694 | 695 | 29,100 |
2017/06/23 | 699 | 700 | 690 | 697 | 67,000 |
2017/06/22 | 684 | 695 | 681 | 693 | 87,200 |
2017/06/21 | 688 | 690 | 683 | 684 | 40,800 |
2017/06/20 | 696 | 700 | 689 | 691 | 94,300 |
2017/06/19 | 695 | 697 | 691 | 694 | 65,200 |
2017/06/16 | 682 | 697 | 681 | 697 | 85,100 |
2017/06/15 | 676 | 682 | 674 | 677 | 43,000 |
2017/06/14 | 682 | 684 | 677 | 679 | 46,200 |
2017/06/13 | 670 | 681 | 670 | 680 | 70,900 |
2017/06/12 | 667 | 680 | 667 | 674 | 68,200 |
2017/06/09 | 669 | 676 | 664 | 673 | 78,600 |
2017/06/08 | 680 | 680 | 672 | 672 | 49,300 |
2017/06/07 | 669 | 678 | 669 | 676 | 47,200 |
2017/06/06 | 687 | 687 | 670 | 670 | 79,200 |
2017/06/05 | 689 | 690 | 683 | 687 | 52,800 |
2017/06/02 | 673 | 695 | 671 | 694 | 111,400 |
2017/06/01 | 669 | 677 | 665 | 668 | 93,200 |
2017/05/31 | 673 | 678 | 671 | 671 | 46,100 |
2017/05/30 | 664 | 677 | 664 | 676 | 143,500 |
2017/05/29 | 674 | 674 | 666 | 668 | 37,900 |
2017/05/26 | 680 | 680 | 667 | 668 | 56,700 |
2017/05/25 | 686 | 686 | 676 | 678 | 50,900 |
2017/05/24 | 685 | 691 | 681 | 686 | 88,700 |
2017/05/23 | 660 | 682 | 660 | 681 | 172,100 |
2017/05/22 | 660 | 664 | 659 | 662 | 66,500 |
2017/05/19 | 664 | 665 | 657 | 663 | 90,000 |
2017/05/18 | 657 | 659 | 650 | 656 | 116,200 |
2017/05/17 | 664 | 666 | 657 | 664 | 132,300 |
2017/05/16 | 668 | 671 | 661 | 665 | 86,000 |
2017/05/15 | 664 | 666 | 660 | 664 | 60,000 |
2017/05/12 | 667 | 669 | 663 | 667 | 69,000 |
2017/05/11 | 670 | 673 | 665 | 672 | 61,900 |
2017/05/10 | 668 | 676 | 666 | 667 | 85,300 |
2017/05/09 | 678 | 680 | 668 | 668 | 119,700 |
2017/05/08 | 697 | 705 | 680 | 680 | 225,900 |
2017/05/02 | 681 | 696 | 680 | 694 | 86,000 |
2017/05/01 | 675 | 677 | 664 | 676 | 90,000 |
2017/04/28 | 700 | 700 | 679 | 679 | 65,500 |
2017/04/27 | 701 | 704 | 693 | 694 | 88,400 |
2017/04/26 | 698 | 705 | 695 | 701 | 79,000 |
2017/04/25 | 680 | 697 | 680 | 693 | 122,100 |
2017/04/24 | 682 | 686 | 676 | 677 | 82,100 |
2017/04/21 | 683 | 686 | 665 | 672 | 90,900 |
2017/04/20 | 678 | 687 | 676 | 677 | 77,100 |
2017/04/19 | 680 | 684 | 677 | 677 | 64,600 |
2017/04/18 | 679 | 687 | 678 | 685 | 85,800 |
2017/04/17 | 664 | 672 | 663 | 672 | 59,200 |
2017/04/14 | 665 | 666 | 659 | 665 | 95,200 |
2017/04/13 | 661 | 665 | 654 | 664 | 139,000 |
2017/04/12 | 651 | 659 | 647 | 658 | 82,000 |
2017/04/11 | 658 | 662 | 650 | 657 | 115,400 |
2017/04/10 | 663 | 669 | 662 | 666 | 67,200 |
2017/04/07 | 655 | 669 | 653 | 660 | 192,800 |
2017/04/06 | 644 | 652 | 635 | 642 | 71,300 |
2017/04/05 | 656 | 656 | 647 | 650 | 80,100 |
2017/04/04 | 658 | 658 | 640 | 646 | 82,300 |
2017/04/03 | 653 | 664 | 649 | 658 | 50,900 |
2017/03/31 | 668 | 668 | 647 | 652 | 94,300 |
2017/03/30 | 659 | 669 | 652 | 661 | 90,700 |
2017/03/29 | 659 | 669 | 659 | 664 | 72,600 |
2017/03/28 | 664 | 670 | 658 | 669 | 135,800 |
2017/03/27 | 660 | 663 | 648 | 663 | 114,000 |
2017/03/24 | 662 | 666 | 658 | 660 | 60,500 |
2017/03/23 | 654 | 661 | 653 | 660 | 46,600 |
2017/03/22 | 660 | 665 | 651 | 652 | 112,700 |
2017/03/21 | 678 | 678 | 667 | 671 | 37,300 |
2017/03/17 | 682 | 682 | 674 | 679 | 34,600 |
2017/03/16 | 670 | 682 | 668 | 682 | 45,600 |
2017/03/15 | 684 | 684 | 673 | 678 | 27,300 |
2017/03/14 | 675 | 687 | 675 | 684 | 50,500 |
2017/03/13 | 672 | 676 | 667 | 675 | 50,400 |
2017/03/10 | 670 | 672 | 666 | 670 | 116,800 |
2017/03/09 | 664 | 666 | 657 | 664 | 52,600 |
2017/03/08 | 665 | 666 | 661 | 664 | 43,500 |
2017/03/07 | 664 | 666 | 662 | 664 | 50,800 |
2017/03/06 | 662 | 665 | 659 | 663 | 46,700 |
2017/03/03 | 660 | 666 | 660 | 663 | 66,300 |
2017/03/02 | 663 | 667 | 660 | 662 | 91,500 |
2017/03/01 | 651 | 657 | 647 | 653 | 46,900 |
2017/02/28 | 654 | 659 | 649 | 651 | 75,000 |
2017/02/27 | 661 | 664 | 652 | 654 | 70,200 |
2017/02/24 | 668 | 668 | 661 | 666 | 62,700 |
2017/02/23 | 663 | 667 | 654 | 667 | 103,400 |
2017/02/22 | 660 | 664 | 653 | 663 | 78,600 |
2017/02/21 | 649 | 659 | 648 | 659 | 117,900 |
2017/02/20 | 644 | 649 | 643 | 647 | 34,800 |
2017/02/17 | 644 | 649 | 641 | 645 | 57,300 |
2017/02/16 | 648 | 648 | 642 | 646 | 30,900 |
2017/02/15 | 650 | 653 | 647 | 649 | 61,000 |
2017/02/14 | 651 | 654 | 644 | 645 | 67,500 |
2017/02/13 | 650 | 652 | 646 | 647 | 55,700 |
2017/02/10 | 645 | 646 | 639 | 645 | 65,500 |
2017/02/09 | 635 | 638 | 632 | 635 | 30,500 |
2017/02/08 | 636 | 637 | 630 | 636 | 33,500 |
2017/02/07 | 638 | 641 | 633 | 639 | 39,900 |
2017/02/06 | 648 | 651 | 640 | 642 | 45,200 |
2017/02/03 | 641 | 646 | 638 | 642 | 48,200 |
2017/02/02 | 651 | 656 | 638 | 642 | 73,100 |
2017/02/01 | 649 | 653 | 646 | 650 | 50,000 |
2017/01/31 | 652 | 653 | 649 | 650 | 46,000 |
2017/01/30 | 658 | 660 | 652 | 655 | 30,900 |
2017/01/27 | 665 | 666 | 660 | 663 | 34,400 |
2017/01/26 | 661 | 668 | 659 | 665 | 72,000 |
2017/01/25 | 661 | 661 | 641 | 655 | 57,700 |
2017/01/24 | 648 | 657 | 646 | 651 | 36,000 |
2017/01/23 | 655 | 661 | 654 | 656 | 30,400 |
2017/01/20 | 664 | 667 | 660 | 664 | 56,400 |
2017/01/19 | 664 | 666 | 656 | 664 | 56,500 |
2017/01/18 | 646 | 662 | 641 | 659 | 90,200 |
2017/01/17 | 661 | 661 | 645 | 646 | 51,100 |
2017/01/16 | 671 | 673 | 662 | 662 | 40,000 |
2017/01/13 | 672 | 677 | 667 | 676 | 76,500 |
2017/01/12 | 670 | 675 | 658 | 672 | 96,600 |
2017/01/11 | 669 | 676 | 668 | 672 | 37,000 |
2017/01/10 | 667 | 676 | 662 | 669 | 124,600 |
2017/01/06 | 664 | 672 | 661 | 668 | 78,400 |
2017/01/05 | 683 | 683 | 667 | 669 | 64,000 |
2017/01/04 | 664 | 685 | 664 | 682 | 125,600 |