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 |
---|---|---|---|---|---|
2018/12/28 | 680 | 684 | 662 | 664 | 74,900 |
2018/12/27 | 664 | 693 | 641 | 680 | 320,300 |
2018/12/26 | 599 | 640 | 599 | 624 | 94,600 |
2018/12/25 | 622 | 626 | 586 | 593 | 157,000 |
2018/12/21 | 688 | 688 | 648 | 652 | 142,900 |
2018/12/20 | 722 | 734 | 687 | 691 | 127,700 |
2018/12/19 | 724 | 735 | 718 | 732 | 63,200 |
2018/12/18 | 741 | 741 | 723 | 726 | 57,500 |
2018/12/17 | 752 | 754 | 744 | 746 | 60,200 |
2018/12/14 | 756 | 760 | 750 | 750 | 94,100 |
2018/12/13 | 764 | 770 | 761 | 761 | 44,500 |
2018/12/12 | 754 | 769 | 754 | 765 | 49,700 |
2018/12/11 | 741 | 752 | 741 | 747 | 59,100 |
2018/12/10 | 768 | 768 | 741 | 746 | 75,000 |
2018/12/07 | 757 | 772 | 754 | 765 | 55,800 |
2018/12/06 | 751 | 762 | 747 | 757 | 45,600 |
2018/12/05 | 740 | 764 | 735 | 757 | 61,200 |
2018/12/04 | 771 | 778 | 742 | 748 | 121,500 |
2018/12/03 | 769 | 786 | 765 | 783 | 54,500 |
2018/11/30 | 779 | 782 | 764 | 765 | 68,700 |
2018/11/29 | 788 | 791 | 769 | 772 | 67,900 |
2018/11/28 | 781 | 784 | 773 | 778 | 41,900 |
2018/11/27 | 754 | 782 | 754 | 779 | 71,800 |
2018/11/26 | 747 | 759 | 746 | 752 | 21,900 |
2018/11/22 | 756 | 756 | 743 | 749 | 58,600 |
2018/11/21 | 744 | 753 | 737 | 751 | 62,500 |
2018/11/20 | 739 | 760 | 739 | 759 | 34,700 |
2018/11/19 | 738 | 749 | 738 | 743 | 23,600 |
2018/11/16 | 750 | 755 | 741 | 745 | 26,300 |
2018/11/15 | 755 | 757 | 742 | 751 | 41,700 |
2018/11/14 | 772 | 786 | 760 | 761 | 108,700 |
2018/11/13 | 753 | 773 | 750 | 768 | 149,600 |
2018/11/12 | 753 | 769 | 750 | 768 | 46,700 |
2018/11/09 | 740 | 759 | 736 | 754 | 91,100 |
2018/11/08 | 750 | 774 | 715 | 738 | 204,500 |
2018/11/07 | 728 | 750 | 728 | 734 | 78,300 |
2018/11/06 | 701 | 733 | 701 | 733 | 67,800 |
2018/11/05 | 698 | 708 | 687 | 697 | 96,800 |
2018/11/02 | 675 | 705 | 671 | 703 | 94,700 |
2018/11/01 | 666 | 690 | 666 | 680 | 106,200 |
2018/10/31 | 665 | 679 | 659 | 676 | 63,800 |
2018/10/30 | 672 | 680 | 650 | 655 | 152,200 |
2018/10/29 | 703 | 718 | 667 | 672 | 106,600 |
2018/10/26 | 697 | 722 | 697 | 718 | 87,500 |
2018/10/25 | 720 | 720 | 695 | 695 | 80,900 |
2018/10/24 | 703 | 735 | 701 | 726 | 87,900 |
2018/10/23 | 725 | 727 | 692 | 693 | 122,500 |
2018/10/22 | 704 | 736 | 704 | 735 | 65,500 |
2018/10/19 | 712 | 714 | 703 | 709 | 90,800 |
2018/10/18 | 712 | 730 | 708 | 716 | 103,200 |
2018/10/17 | 721 | 741 | 716 | 735 | 63,200 |
2018/10/16 | 710 | 718 | 710 | 717 | 38,100 |
2018/10/15 | 712 | 722 | 703 | 710 | 102,700 |
2018/10/12 | 726 | 728 | 711 | 720 | 118,700 |
2018/10/11 | 730 | 751 | 721 | 723 | 177,400 |
2018/10/10 | 758 | 774 | 756 | 767 | 51,900 |
2018/10/09 | 776 | 776 | 754 | 757 | 100,000 |
2018/10/05 | 787 | 797 | 783 | 783 | 100,600 |
2018/10/04 | 784 | 794 | 784 | 792 | 116,500 |
2018/10/03 | 788 | 788 | 773 | 773 | 70,900 |
2018/10/02 | 775 | 795 | 775 | 787 | 85,200 |
2018/10/01 | 778 | 779 | 761 | 772 | 79,800 |
2018/09/28 | 800 | 804 | 779 | 785 | 160,600 |
2018/09/27 | 789 | 803 | 789 | 796 | 87,000 |
2018/09/26 | 787 | 799 | 780 | 794 | 91,900 |
2018/09/25 | 798 | 802 | 787 | 802 | 146,700 |
2018/09/21 | 777 | 789 | 772 | 788 | 60,900 |
2018/09/20 | 774 | 776 | 765 | 773 | 31,500 |
2018/09/19 | 777 | 777 | 764 | 768 | 39,600 |
2018/09/18 | 744 | 771 | 744 | 766 | 57,600 |
2018/09/14 | 752 | 760 | 741 | 750 | 79,500 |
2018/09/13 | 741 | 752 | 735 | 746 | 38,200 |
2018/09/12 | 746 | 746 | 731 | 741 | 40,900 |
2018/09/11 | 738 | 752 | 731 | 752 | 66,200 |
2018/09/10 | 728 | 739 | 727 | 737 | 30,100 |
2018/09/07 | 727 | 728 | 722 | 725 | 31,700 |
2018/09/06 | 731 | 739 | 731 | 733 | 28,400 |
2018/09/05 | 739 | 741 | 732 | 733 | 26,500 |
2018/09/04 | 743 | 745 | 737 | 739 | 25,400 |
2018/09/03 | 745 | 748 | 734 | 737 | 23,800 |
2018/08/31 | 750 | 758 | 749 | 749 | 28,500 |
2018/08/30 | 758 | 760 | 747 | 750 | 26,600 |
2018/08/29 | 744 | 755 | 743 | 750 | 25,900 |
2018/08/28 | 734 | 748 | 734 | 744 | 51,600 |
2018/08/27 | 713 | 740 | 713 | 735 | 72,400 |
2018/08/24 | 700 | 709 | 700 | 706 | 50,600 |
2018/08/23 | 683 | 705 | 683 | 700 | 110,900 |
2018/08/22 | 682 | 685 | 678 | 682 | 103,100 |
2018/08/21 | 714 | 714 | 678 | 682 | 147,400 |
2018/08/20 | 717 | 717 | 705 | 714 | 35,000 |
2018/08/17 | 697 | 709 | 696 | 708 | 30,300 |
2018/08/16 | 694 | 700 | 686 | 699 | 75,900 |
2018/08/15 | 699 | 701 | 692 | 696 | 78,200 |
2018/08/14 | 697 | 702 | 694 | 699 | 101,400 |
2018/08/13 | 725 | 726 | 702 | 703 | 38,600 |
2018/08/10 | 739 | 740 | 728 | 728 | 49,100 |
2018/08/09 | 746 | 748 | 739 | 740 | 61,500 |
2018/08/08 | 744 | 753 | 743 | 748 | 48,700 |
2018/08/07 | 745 | 750 | 740 | 744 | 46,100 |
2018/08/06 | 745 | 755 | 745 | 748 | 45,200 |
2018/08/03 | 745 | 750 | 745 | 749 | 56,000 |
2018/08/02 | 736 | 748 | 736 | 745 | 81,700 |
2018/08/01 | 740 | 743 | 734 | 742 | 102,600 |
2018/07/31 | 737 | 745 | 728 | 741 | 215,100 |
2018/07/30 | 760 | 762 | 739 | 742 | 149,500 |
2018/07/27 | 775 | 776 | 758 | 768 | 100,700 |
2018/07/26 | 782 | 782 | 767 | 770 | 65,700 |
2018/07/25 | 771 | 772 | 765 | 767 | 49,900 |
2018/07/24 | 769 | 778 | 762 | 764 | 106,400 |
2018/07/23 | 762 | 786 | 758 | 762 | 161,700 |
2018/07/20 | 783 | 783 | 767 | 767 | 79,700 |
2018/07/19 | 798 | 798 | 779 | 779 | 156,400 |
2018/07/18 | 797 | 804 | 797 | 800 | 51,700 |
2018/07/17 | 789 | 800 | 788 | 797 | 67,800 |
2018/07/13 | 779 | 786 | 774 | 784 | 46,000 |
2018/07/12 | 774 | 784 | 774 | 780 | 37,700 |
2018/07/11 | 774 | 775 | 761 | 772 | 41,500 |
2018/07/10 | 777 | 795 | 777 | 782 | 66,400 |
2018/07/09 | 767 | 773 | 762 | 773 | 33,100 |
2018/07/06 | 757 | 764 | 751 | 762 | 45,900 |
2018/07/05 | 765 | 766 | 751 | 755 | 36,400 |
2018/07/04 | 751 | 777 | 751 | 768 | 57,200 |
2018/07/03 | 759 | 775 | 755 | 760 | 59,700 |
2018/07/02 | 771 | 785 | 759 | 760 | 54,900 |
2018/06/29 | 775 | 782 | 772 | 778 | 36,900 |
2018/06/28 | 770 | 780 | 770 | 778 | 29,600 |
2018/06/27 | 775 | 782 | 771 | 777 | 57,400 |
2018/06/26 | 777 | 782 | 773 | 779 | 33,800 |
2018/06/25 | 800 | 800 | 775 | 778 | 63,400 |
2018/06/22 | 780 | 794 | 780 | 793 | 42,600 |
2018/06/21 | 794 | 799 | 792 | 792 | 26,000 |
2018/06/20 | 795 | 798 | 789 | 797 | 59,900 |
2018/06/19 | 789 | 799 | 789 | 794 | 37,500 |
2018/06/18 | 799 | 799 | 790 | 792 | 33,800 |
2018/06/15 | 800 | 801 | 793 | 801 | 24,000 |
2018/06/14 | 791 | 800 | 787 | 796 | 43,900 |
2018/06/13 | 797 | 801 | 794 | 797 | 59,400 |
2018/06/12 | 800 | 800 | 791 | 795 | 59,600 |
2018/06/11 | 797 | 802 | 793 | 793 | 64,100 |
2018/06/08 | 801 | 802 | 795 | 797 | 63,500 |
2018/06/07 | 792 | 802 | 792 | 802 | 41,000 |
2018/06/06 | 797 | 800 | 790 | 794 | 44,500 |
2018/06/05 | 799 | 801 | 792 | 797 | 48,900 |
2018/06/04 | 796 | 801 | 794 | 799 | 74,500 |
2018/06/01 | 766 | 791 | 766 | 787 | 63,800 |
2018/05/31 | 785 | 790 | 767 | 771 | 57,600 |
2018/05/30 | 778 | 789 | 773 | 783 | 50,300 |
2018/05/29 | 789 | 794 | 780 | 788 | 40,000 |
2018/05/28 | 798 | 798 | 786 | 792 | 52,100 |
2018/05/25 | 788 | 799 | 782 | 790 | 52,000 |
2018/05/24 | 793 | 793 | 779 | 783 | 70,500 |
2018/05/23 | 785 | 792 | 785 | 790 | 35,000 |
2018/05/22 | 799 | 799 | 787 | 787 | 62,600 |
2018/05/21 | 790 | 800 | 789 | 795 | 52,100 |
2018/05/18 | 790 | 795 | 786 | 795 | 41,000 |
2018/05/17 | 786 | 791 | 782 | 789 | 32,100 |
2018/05/16 | 779 | 788 | 778 | 783 | 42,100 |
2018/05/15 | 798 | 801 | 786 | 787 | 45,900 |
2018/05/14 | 799 | 799 | 792 | 795 | 31,100 |
2018/05/11 | 799 | 801 | 792 | 797 | 50,200 |
2018/05/10 | 800 | 800 | 794 | 799 | 57,900 |
2018/05/09 | 792 | 802 | 789 | 802 | 190,400 |
2018/05/08 | 796 | 802 | 789 | 792 | 40,200 |
2018/05/07 | 800 | 800 | 785 | 796 | 26,300 |
2018/05/02 | 790 | 801 | 777 | 801 | 62,000 |
2018/05/01 | 772 | 781 | 768 | 780 | 54,900 |
2018/04/27 | 791 | 799 | 770 | 776 | 72,000 |
2018/04/26 | 797 | 801 | 793 | 796 | 35,300 |
2018/04/25 | 798 | 803 | 797 | 800 | 37,800 |
2018/04/24 | 791 | 805 | 791 | 801 | 51,500 |
2018/04/23 | 780 | 793 | 780 | 790 | 11,400 |
2018/04/20 | 783 | 789 | 782 | 784 | 14,800 |
2018/04/19 | 791 | 799 | 787 | 788 | 22,400 |
2018/04/18 | 785 | 797 | 782 | 796 | 50,300 |
2018/04/17 | 799 | 799 | 783 | 785 | 27,200 |
2018/04/16 | 798 | 803 | 792 | 799 | 31,700 |
2018/04/13 | 789 | 799 | 789 | 799 | 30,900 |
2018/04/12 | 788 | 791 | 782 | 785 | 18,800 |
2018/04/11 | 784 | 793 | 781 | 788 | 24,900 |
2018/04/10 | 787 | 796 | 780 | 792 | 43,700 |
2018/04/09 | 781 | 791 | 775 | 790 | 38,200 |
2018/04/06 | 782 | 786 | 776 | 778 | 33,600 |
2018/04/05 | 796 | 796 | 780 | 787 | 37,100 |
2018/04/04 | 782 | 790 | 775 | 790 | 36,500 |
2018/04/03 | 757 | 779 | 753 | 773 | 44,900 |
2018/04/02 | 777 | 777 | 767 | 770 | 31,400 |
2018/03/30 | 752 | 787 | 752 | 776 | 80,800 |
2018/03/29 | 772 | 772 | 738 | 752 | 55,000 |
2018/03/28 | 749 | 760 | 734 | 757 | 96,300 |
2018/03/27 | 730 | 755 | 730 | 755 | 57,300 |
2018/03/26 | 727 | 727 | 708 | 725 | 61,000 |
2018/03/23 | 732 | 742 | 717 | 718 | 70,200 |
2018/03/22 | 754 | 763 | 752 | 760 | 33,200 |
2018/03/20 | 743 | 760 | 743 | 759 | 20,700 |
2018/03/19 | 757 | 764 | 748 | 752 | 25,100 |
2018/03/16 | 761 | 764 | 756 | 761 | 18,600 |
2018/03/15 | 776 | 776 | 758 | 761 | 19,700 |
2018/03/14 | 770 | 778 | 768 | 770 | 24,700 |
2018/03/13 | 752 | 777 | 752 | 776 | 30,100 |
2018/03/12 | 750 | 760 | 750 | 759 | 24,000 |
2018/03/09 | 757 | 765 | 742 | 744 | 57,900 |
2018/03/08 | 770 | 770 | 742 | 744 | 66,500 |
2018/03/07 | 763 | 771 | 758 | 759 | 33,700 |
2018/03/06 | 775 | 779 | 765 | 768 | 42,000 |
2018/03/05 | 762 | 769 | 759 | 760 | 39,000 |
2018/03/02 | 760 | 775 | 760 | 770 | 68,300 |
2018/03/01 | 800 | 801 | 786 | 787 | 72,100 |
2018/02/28 | 799 | 809 | 798 | 805 | 99,500 |
2018/02/27 | 804 | 809 | 800 | 806 | 38,900 |
2018/02/26 | 808 | 808 | 795 | 801 | 49,100 |
2018/02/23 | 794 | 800 | 792 | 800 | 48,100 |
2018/02/22 | 794 | 794 | 780 | 784 | 50,500 |
2018/02/21 | 792 | 805 | 792 | 802 | 87,200 |
2018/02/20 | 767 | 806 | 765 | 801 | 126,000 |
2018/02/19 | 747 | 767 | 746 | 767 | 28,100 |
2018/02/16 | 729 | 741 | 726 | 738 | 47,700 |
2018/02/15 | 720 | 728 | 715 | 724 | 58,100 |
2018/02/14 | 712 | 721 | 707 | 714 | 94,000 |
2018/02/13 | 721 | 724 | 715 | 718 | 62,900 |
2018/02/09 | 717 | 721 | 709 | 717 | 88,100 |
2018/02/08 | 741 | 748 | 732 | 736 | 65,300 |
2018/02/07 | 757 | 764 | 740 | 740 | 76,700 |
2018/02/06 | 746 | 751 | 728 | 742 | 158,000 |
2018/02/05 | 769 | 781 | 769 | 772 | 66,400 |
2018/02/02 | 777 | 790 | 776 | 787 | 82,000 |
2018/02/01 | 772 | 788 | 769 | 785 | 61,800 |
2018/01/31 | 762 | 781 | 759 | 759 | 81,300 |
2018/01/30 | 789 | 791 | 747 | 763 | 78,700 |
2018/01/29 | 799 | 799 | 785 | 789 | 53,400 |
2018/01/26 | 800 | 803 | 790 | 790 | 69,300 |
2018/01/25 | 805 | 805 | 795 | 798 | 64,400 |
2018/01/24 | 812 | 815 | 804 | 804 | 51,300 |
2018/01/23 | 808 | 816 | 808 | 812 | 75,600 |
2018/01/22 | 803 | 803 | 796 | 801 | 46,100 |
2018/01/19 | 800 | 802 | 797 | 799 | 46,700 |
2018/01/18 | 803 | 804 | 771 | 796 | 124,200 |
2018/01/17 | 797 | 803 | 797 | 799 | 32,300 |
2018/01/16 | 805 | 808 | 800 | 801 | 37,400 |
2018/01/15 | 810 | 814 | 802 | 805 | 30,400 |
2018/01/12 | 808 | 812 | 804 | 804 | 48,900 |
2018/01/11 | 801 | 813 | 798 | 810 | 45,000 |
2018/01/10 | 800 | 805 | 797 | 799 | 40,000 |
2018/01/09 | 803 | 805 | 795 | 798 | 116,000 |
2018/01/05 | 800 | 802 | 792 | 796 | 61,500 |
2018/01/04 | 779 | 800 | 779 | 799 | 57,300 |