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 |
---|---|---|---|---|---|
2019/12/30 | 740 | 740 | 712 | 714 | 45,400 |
2019/12/27 | 743 | 748 | 736 | 744 | 28,300 |
2019/12/26 | 717 | 741 | 717 | 739 | 42,900 |
2019/12/25 | 737 | 737 | 720 | 724 | 32,800 |
2019/12/24 | 735 | 735 | 725 | 731 | 21,900 |
2019/12/23 | 749 | 749 | 732 | 733 | 21,900 |
2019/12/20 | 734 | 748 | 734 | 747 | 28,300 |
2019/12/19 | 750 | 753 | 730 | 733 | 53,700 |
2019/12/18 | 754 | 754 | 739 | 746 | 37,400 |
2019/12/17 | 760 | 760 | 747 | 755 | 48,500 |
2019/12/16 | 763 | 763 | 749 | 755 | 42,200 |
2019/12/13 | 770 | 772 | 757 | 757 | 105,500 |
2019/12/12 | 764 | 764 | 751 | 754 | 53,400 |
2019/12/11 | 752 | 766 | 751 | 764 | 57,300 |
2019/12/10 | 753 | 759 | 750 | 752 | 49,600 |
2019/12/09 | 750 | 755 | 744 | 751 | 28,800 |
2019/12/06 | 737 | 749 | 736 | 747 | 30,800 |
2019/12/05 | 737 | 746 | 737 | 740 | 31,100 |
2019/12/04 | 723 | 740 | 722 | 737 | 45,200 |
2019/12/03 | 732 | 737 | 724 | 725 | 28,600 |
2019/12/02 | 724 | 740 | 724 | 738 | 43,800 |
2019/11/29 | 730 | 730 | 717 | 722 | 19,500 |
2019/11/28 | 747 | 747 | 728 | 728 | 32,500 |
2019/11/27 | 746 | 751 | 745 | 749 | 40,100 |
2019/11/26 | 752 | 756 | 740 | 744 | 37,300 |
2019/11/25 | 750 | 754 | 744 | 745 | 44,400 |
2019/11/22 | 748 | 750 | 739 | 746 | 43,600 |
2019/11/21 | 732 | 745 | 726 | 739 | 74,300 |
2019/11/20 | 718 | 726 | 717 | 726 | 27,100 |
2019/11/19 | 722 | 730 | 717 | 724 | 27,800 |
2019/11/18 | 724 | 737 | 721 | 726 | 48,500 |
2019/11/15 | 722 | 736 | 716 | 724 | 77,200 |
2019/11/14 | 727 | 727 | 715 | 715 | 27,700 |
2019/11/13 | 732 | 739 | 727 | 729 | 49,400 |
2019/11/12 | 730 | 732 | 723 | 729 | 46,600 |
2019/11/11 | 759 | 762 | 724 | 727 | 121,100 |
2019/11/08 | 747 | 763 | 742 | 761 | 67,700 |
2019/11/07 | 773 | 774 | 742 | 750 | 92,200 |
2019/11/06 | 764 | 777 | 758 | 775 | 75,300 |
2019/11/05 | 769 | 772 | 760 | 767 | 66,600 |
2019/11/01 | 747 | 774 | 744 | 754 | 79,400 |
2019/10/31 | 772 | 783 | 744 | 747 | 154,000 |
2019/10/30 | 748 | 780 | 737 | 780 | 156,400 |
2019/10/29 | 760 | 761 | 748 | 750 | 83,900 |
2019/10/28 | 741 | 750 | 741 | 749 | 46,300 |
2019/10/25 | 738 | 744 | 732 | 744 | 52,900 |
2019/10/24 | 729 | 736 | 725 | 734 | 37,900 |
2019/10/23 | 728 | 728 | 710 | 720 | 69,300 |
2019/10/21 | 718 | 728 | 718 | 728 | 23,100 |
2019/10/18 | 718 | 735 | 710 | 716 | 103,400 |
2019/10/17 | 727 | 728 | 715 | 718 | 31,100 |
2019/10/16 | 726 | 737 | 722 | 726 | 52,500 |
2019/10/15 | 722 | 723 | 712 | 717 | 55,900 |
2019/10/11 | 713 | 713 | 699 | 713 | 37,700 |
2019/10/10 | 704 | 711 | 700 | 705 | 32,200 |
2019/10/09 | 694 | 713 | 694 | 705 | 36,700 |
2019/10/08 | 701 | 711 | 701 | 709 | 38,500 |
2019/10/07 | 707 | 707 | 693 | 694 | 19,300 |
2019/10/04 | 688 | 701 | 683 | 701 | 32,300 |
2019/10/03 | 689 | 696 | 681 | 686 | 28,700 |
2019/10/02 | 690 | 707 | 690 | 704 | 33,600 |
2019/10/01 | 679 | 697 | 679 | 697 | 41,000 |
2019/09/30 | 684 | 686 | 672 | 674 | 67,300 |
2019/09/27 | 705 | 708 | 686 | 694 | 84,700 |
2019/09/26 | 722 | 726 | 713 | 717 | 78,500 |
2019/09/25 | 713 | 724 | 709 | 715 | 64,600 |
2019/09/24 | 740 | 740 | 707 | 708 | 106,200 |
2019/09/20 | 746 | 755 | 734 | 738 | 126,900 |
2019/09/19 | 734 | 750 | 734 | 749 | 85,500 |
2019/09/18 | 730 | 736 | 728 | 732 | 71,100 |
2019/09/17 | 719 | 736 | 719 | 727 | 74,000 |
2019/09/13 | 730 | 730 | 716 | 722 | 125,300 |
2019/09/12 | 732 | 734 | 728 | 728 | 75,400 |
2019/09/11 | 711 | 730 | 710 | 730 | 131,000 |
2019/09/10 | 693 | 714 | 693 | 710 | 56,200 |
2019/09/09 | 676 | 695 | 676 | 693 | 46,600 |
2019/09/06 | 693 | 693 | 676 | 676 | 16,000 |
2019/09/05 | 664 | 693 | 664 | 691 | 59,400 |
2019/09/04 | 668 | 668 | 660 | 660 | 20,900 |
2019/09/03 | 657 | 676 | 657 | 676 | 22,000 |
2019/09/02 | 656 | 666 | 656 | 660 | 21,900 |
2019/08/30 | 644 | 664 | 639 | 663 | 70,200 |
2019/08/29 | 648 | 648 | 634 | 636 | 65,400 |
2019/08/28 | 639 | 649 | 639 | 648 | 50,000 |
2019/08/27 | 660 | 662 | 638 | 640 | 57,700 |
2019/08/26 | 652 | 658 | 651 | 657 | 50,400 |
2019/08/23 | 669 | 671 | 661 | 668 | 36,500 |
2019/08/22 | 685 | 685 | 673 | 673 | 16,700 |
2019/08/21 | 672 | 684 | 672 | 678 | 22,400 |
2019/08/20 | 675 | 684 | 675 | 684 | 16,800 |
2019/08/19 | 683 | 683 | 671 | 678 | 22,000 |
2019/08/16 | 663 | 678 | 660 | 675 | 20,500 |
2019/08/15 | 662 | 667 | 657 | 663 | 19,400 |
2019/08/14 | 676 | 680 | 673 | 680 | 24,600 |
2019/08/13 | 658 | 663 | 655 | 662 | 38,000 |
2019/08/09 | 682 | 682 | 669 | 671 | 22,600 |
2019/08/08 | 669 | 686 | 669 | 680 | 17,900 |
2019/08/07 | 669 | 676 | 666 | 676 | 40,800 |
2019/08/06 | 650 | 677 | 649 | 673 | 48,900 |
2019/08/05 | 685 | 687 | 665 | 670 | 54,800 |
2019/08/02 | 697 | 697 | 684 | 693 | 92,100 |
2019/08/01 | 694 | 709 | 692 | 704 | 100,300 |
2019/07/31 | 686 | 699 | 683 | 696 | 46,200 |
2019/07/30 | 690 | 696 | 686 | 692 | 46,800 |
2019/07/29 | 694 | 706 | 688 | 694 | 40,600 |
2019/07/26 | 688 | 694 | 686 | 691 | 37,900 |
2019/07/25 | 685 | 692 | 681 | 692 | 30,900 |
2019/07/24 | 677 | 689 | 677 | 678 | 48,400 |
2019/07/23 | 663 | 681 | 661 | 677 | 41,900 |
2019/07/22 | 660 | 667 | 658 | 659 | 14,100 |
2019/07/19 | 647 | 664 | 647 | 664 | 28,600 |
2019/07/18 | 643 | 653 | 641 | 642 | 63,800 |
2019/07/17 | 649 | 653 | 644 | 648 | 17,800 |
2019/07/16 | 669 | 669 | 653 | 654 | 51,500 |
2019/07/12 | 664 | 673 | 664 | 669 | 25,200 |
2019/07/11 | 664 | 673 | 663 | 671 | 26,300 |
2019/07/10 | 667 | 671 | 663 | 664 | 48,900 |
2019/07/09 | 680 | 686 | 672 | 674 | 45,700 |
2019/07/08 | 686 | 691 | 678 | 680 | 43,100 |
2019/07/05 | 677 | 698 | 673 | 689 | 54,800 |
2019/07/04 | 665 | 695 | 665 | 679 | 78,400 |
2019/07/03 | 657 | 672 | 650 | 659 | 46,400 |
2019/07/02 | 640 | 656 | 640 | 656 | 32,800 |
2019/07/01 | 636 | 647 | 629 | 647 | 53,100 |
2019/06/28 | 620 | 625 | 613 | 620 | 64,500 |
2019/06/27 | 617 | 632 | 608 | 630 | 52,300 |
2019/06/26 | 640 | 640 | 618 | 618 | 44,000 |
2019/06/25 | 643 | 649 | 638 | 639 | 38,400 |
2019/06/24 | 658 | 658 | 631 | 647 | 77,700 |
2019/06/21 | 662 | 663 | 656 | 660 | 98,500 |
2019/06/20 | 664 | 666 | 660 | 662 | 22,700 |
2019/06/19 | 669 | 671 | 662 | 667 | 48,600 |
2019/06/18 | 680 | 680 | 659 | 662 | 43,800 |
2019/06/17 | 686 | 689 | 677 | 678 | 30,300 |
2019/06/14 | 686 | 689 | 680 | 689 | 56,700 |
2019/06/13 | 680 | 687 | 674 | 676 | 40,100 |
2019/06/12 | 692 | 697 | 683 | 686 | 52,300 |
2019/06/11 | 678 | 693 | 676 | 693 | 50,700 |
2019/06/10 | 677 | 681 | 669 | 676 | 64,200 |
2019/06/07 | 673 | 673 | 658 | 663 | 76,700 |
2019/06/06 | 684 | 689 | 668 | 668 | 57,200 |
2019/06/05 | 672 | 687 | 671 | 687 | 109,800 |
2019/06/04 | 689 | 690 | 666 | 678 | 140,600 |
2019/06/03 | 683 | 696 | 679 | 693 | 69,500 |
2019/05/31 | 693 | 697 | 688 | 691 | 76,300 |
2019/05/30 | 694 | 699 | 691 | 692 | 48,900 |
2019/05/29 | 691 | 702 | 680 | 698 | 121,100 |
2019/05/28 | 700 | 706 | 694 | 695 | 110,400 |
2019/05/27 | 700 | 713 | 697 | 697 | 59,400 |
2019/05/24 | 688 | 699 | 681 | 698 | 81,500 |
2019/05/23 | 697 | 700 | 689 | 693 | 98,800 |
2019/05/22 | 698 | 702 | 694 | 698 | 38,400 |
2019/05/21 | 697 | 701 | 692 | 696 | 41,100 |
2019/05/20 | 703 | 708 | 701 | 701 | 29,300 |
2019/05/17 | 700 | 707 | 699 | 699 | 72,400 |
2019/05/16 | 699 | 703 | 688 | 697 | 127,200 |
2019/05/15 | 693 | 707 | 689 | 695 | 121,700 |
2019/05/14 | 673 | 699 | 667 | 685 | 91,100 |
2019/05/13 | 696 | 703 | 685 | 685 | 112,200 |
2019/05/10 | 689 | 702 | 684 | 696 | 104,700 |
2019/05/09 | 692 | 693 | 682 | 690 | 92,200 |
2019/05/08 | 689 | 700 | 679 | 694 | 179,900 |
2019/05/07 | 678 | 713 | 664 | 693 | 174,900 |
2019/04/26 | 668 | 683 | 657 | 668 | 83,200 |
2019/04/25 | 679 | 683 | 659 | 676 | 75,900 |
2019/04/24 | 693 | 693 | 675 | 684 | 53,400 |
2019/04/23 | 670 | 692 | 668 | 691 | 69,100 |
2019/04/22 | 663 | 674 | 656 | 671 | 25,600 |
2019/04/19 | 664 | 673 | 659 | 665 | 40,300 |
2019/04/18 | 681 | 681 | 662 | 662 | 44,800 |
2019/04/17 | 670 | 686 | 670 | 685 | 32,300 |
2019/04/16 | 698 | 705 | 683 | 686 | 56,600 |
2019/04/15 | 688 | 700 | 684 | 700 | 73,000 |
2019/04/12 | 667 | 669 | 663 | 668 | 31,000 |
2019/04/11 | 674 | 675 | 665 | 666 | 29,000 |
2019/04/10 | 670 | 678 | 666 | 678 | 23,900 |
2019/04/09 | 689 | 689 | 673 | 681 | 33,800 |
2019/04/08 | 700 | 704 | 685 | 690 | 30,700 |
2019/04/05 | 705 | 711 | 699 | 705 | 32,600 |
2019/04/04 | 706 | 714 | 700 | 700 | 40,300 |
2019/04/03 | 700 | 711 | 698 | 710 | 24,700 |
2019/04/02 | 721 | 724 | 703 | 703 | 48,800 |
2019/04/01 | 685 | 709 | 680 | 706 | 94,500 |
2019/03/29 | 675 | 682 | 665 | 670 | 61,500 |
2019/03/28 | 676 | 677 | 659 | 670 | 226,700 |
2019/03/27 | 671 | 688 | 666 | 686 | 59,700 |
2019/03/26 | 665 | 698 | 665 | 690 | 151,700 |
2019/03/25 | 665 | 665 | 654 | 662 | 75,400 |
2019/03/22 | 683 | 685 | 669 | 675 | 42,600 |
2019/03/20 | 680 | 691 | 678 | 683 | 55,500 |
2019/03/19 | 678 | 683 | 671 | 680 | 38,600 |
2019/03/18 | 674 | 685 | 671 | 685 | 61,900 |
2019/03/15 | 676 | 685 | 671 | 672 | 58,800 |
2019/03/14 | 665 | 680 | 662 | 673 | 40,600 |
2019/03/13 | 670 | 684 | 657 | 658 | 76,600 |
2019/03/12 | 672 | 683 | 667 | 671 | 139,600 |
2019/03/11 | 677 | 683 | 662 | 667 | 55,400 |
2019/03/08 | 696 | 702 | 680 | 681 | 103,900 |
2019/03/07 | 718 | 718 | 707 | 708 | 62,900 |
2019/03/06 | 717 | 728 | 707 | 720 | 94,000 |
2019/03/05 | 716 | 722 | 715 | 721 | 56,500 |
2019/03/04 | 709 | 726 | 708 | 726 | 68,600 |
2019/03/01 | 705 | 711 | 702 | 707 | 36,900 |
2019/02/28 | 699 | 716 | 698 | 708 | 68,500 |
2019/02/27 | 702 | 709 | 695 | 698 | 57,200 |
2019/02/26 | 708 | 711 | 701 | 704 | 33,600 |
2019/02/25 | 707 | 707 | 699 | 704 | 36,000 |
2019/02/22 | 699 | 704 | 695 | 697 | 60,500 |
2019/02/21 | 701 | 708 | 698 | 703 | 48,100 |
2019/02/20 | 700 | 705 | 696 | 699 | 70,100 |
2019/02/19 | 701 | 716 | 700 | 701 | 40,600 |
2019/02/18 | 680 | 702 | 678 | 702 | 93,200 |
2019/02/15 | 671 | 671 | 653 | 663 | 77,800 |
2019/02/14 | 677 | 695 | 677 | 686 | 71,100 |
2019/02/13 | 667 | 680 | 666 | 678 | 62,000 |
2019/02/12 | 645 | 672 | 642 | 667 | 86,200 |
2019/02/08 | 638 | 652 | 637 | 644 | 56,300 |
2019/02/07 | 655 | 659 | 648 | 652 | 39,900 |
2019/02/06 | 656 | 664 | 656 | 657 | 45,000 |
2019/02/05 | 650 | 665 | 647 | 657 | 56,000 |
2019/02/04 | 645 | 650 | 636 | 650 | 68,900 |
2019/02/01 | 635 | 638 | 621 | 635 | 79,200 |
2019/01/31 | 627 | 639 | 619 | 639 | 148,000 |
2019/01/30 | 638 | 642 | 601 | 601 | 120,500 |
2019/01/29 | 637 | 642 | 624 | 631 | 84,800 |
2019/01/28 | 655 | 655 | 638 | 641 | 68,100 |
2019/01/25 | 658 | 672 | 654 | 660 | 49,900 |
2019/01/24 | 659 | 665 | 652 | 656 | 63,900 |
2019/01/23 | 658 | 669 | 638 | 659 | 100,400 |
2019/01/22 | 672 | 673 | 659 | 665 | 35,800 |
2019/01/21 | 655 | 668 | 650 | 665 | 46,700 |
2019/01/18 | 648 | 656 | 642 | 645 | 74,300 |
2019/01/17 | 637 | 651 | 636 | 649 | 56,900 |
2019/01/16 | 640 | 646 | 628 | 629 | 62,000 |
2019/01/15 | 615 | 648 | 612 | 646 | 87,000 |
2019/01/11 | 646 | 648 | 618 | 625 | 291,300 |
2019/01/10 | 645 | 645 | 626 | 643 | 68,000 |
2019/01/09 | 681 | 681 | 648 | 652 | 79,700 |
2019/01/08 | 692 | 693 | 668 | 668 | 79,100 |
2019/01/07 | 677 | 693 | 670 | 691 | 94,900 |
2019/01/04 | 645 | 668 | 640 | 665 | 67,800 |