日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 764 764 733 739 33,100
2020/12/29 727 769 727 768 45,900
2020/12/28 736 748 720 727 42,300
2020/12/25 751 751 742 751 32,000
2020/12/24 745 747 739 746 21,900
2020/12/23 731 739 729 739 17,200
2020/12/22 742 742 729 731 28,800
2020/12/21 754 754 742 744 15,900
2020/12/18 754 755 748 754 24,500
2020/12/17 752 753 740 753 16,500
2020/12/16 745 754 742 746 33,700
2020/12/15 747 749 740 740 9,800
2020/12/14 746 765 740 750 60,400
2020/12/11 729 738 723 738 39,900
2020/12/10 718 725 714 725 31,300
2020/12/09 717 726 715 720 21,200
2020/12/08 723 726 716 716 41,000
2020/12/07 748 750 724 724 41,100
2020/12/04 751 751 741 742 26,900
2020/12/03 747 759 742 751 33,300
2020/12/02 743 752 736 744 76,500
2020/12/01 726 744 726 744 33,600
2020/11/30 740 742 723 724 46,100
2020/11/27 716 745 715 744 75,300
2020/11/26 697 718 697 717 46,600
2020/11/25 713 713 700 701 38,800
2020/11/24 715 715 706 710 47,500
2020/11/20 707 707 701 704 31,400
2020/11/19 713 713 705 709 30,700
2020/11/18 709 718 704 718 59,900
2020/11/17 716 716 700 711 50,500
2020/11/16 719 721 706 717 78,600
2020/11/13 696 708 693 708 65,300
2020/11/12 708 708 694 694 61,500
2020/11/11 717 717 698 703 70,500
2020/11/10 715 715 698 710 97,400
2020/11/09 707 710 700 705 48,200
2020/11/06 702 705 696 702 47,600
2020/11/05 698 699 691 697 34,800
2020/11/04 702 702 690 695 33,200
2020/11/02 700 704 691 697 42,500
2020/10/30 695 696 689 693 47,600
2020/10/29 694 701 694 696 15,200
2020/10/28 706 706 693 702 26,700
2020/10/27 691 703 689 698 21,000
2020/10/26 695 697 691 692 18,900
2020/10/23 707 707 695 699 30,900
2020/10/22 694 700 690 697 22,500
2020/10/21 690 696 690 694 19,600
2020/10/20 700 700 690 690 27,600
2020/10/19 702 705 695 705 41,000
2020/10/16 690 702 690 694 17,100
2020/10/15 694 695 690 691 20,900
2020/10/14 690 694 690 693 24,400
2020/10/13 687 698 687 694 15,100
2020/10/12 693 696 690 695 13,200
2020/10/09 701 701 692 693 23,400
2020/10/08 709 709 700 702 30,100
2020/10/07 704 707 700 704 24,900
2020/10/06 713 714 701 705 27,500
2020/10/05 709 716 705 713 61,100
2020/10/02 695 711 694 702 57,000
2020/09/30 708 715 691 691 55,800
2020/09/29 718 729 706 717 74,900
2020/09/28 702 723 694 718 99,400
2020/09/25 691 698 691 692 64,000
2020/09/24 694 694 682 691 79,500
2020/09/23 693 695 681 690 76,200
2020/09/18 702 706 699 705 51,800
2020/09/17 702 706 697 702 33,200
2020/09/16 695 701 692 699 47,500
2020/09/15 698 698 687 690 70,400
2020/09/14 698 701 695 698 35,800
2020/09/11 692 697 691 691 42,000
2020/09/10 692 698 690 694 37,900
2020/09/09 689 693 689 691 60,400
2020/09/08 691 700 690 700 39,600
2020/09/07 694 695 690 691 25,400
2020/09/04 685 694 685 693 30,200
2020/09/03 701 701 689 693 31,300
2020/09/02 693 695 691 693 14,100
2020/09/01 690 694 687 690 54,000
2020/08/31 690 702 690 691 44,500
2020/08/28 695 699 688 689 77,800
2020/08/27 694 694 687 690 54,000
2020/08/26 698 698 693 694 18,800
2020/08/25 698 700 696 700 41,800
2020/08/24 690 694 689 690 19,800
2020/08/21 685 696 685 692 18,800
2020/08/20 690 691 684 685 59,000
2020/08/19 690 693 688 690 12,200
2020/08/18 701 701 689 690 41,600
2020/08/17 690 711 689 704 46,200
2020/08/14 695 698 688 689 50,000
2020/08/13 697 697 690 692 39,200
2020/08/12 689 696 686 691 43,000
2020/08/11 681 689 681 686 68,100
2020/08/07 687 687 678 678 42,300
2020/08/06 690 691 684 685 14,500
2020/08/05 692 696 685 691 30,600
2020/08/04 690 702 690 696 41,800
2020/08/03 683 692 682 688 40,800
2020/07/31 690 693 682 682 64,800
2020/07/30 697 699 690 692 39,200
2020/07/29 699 705 691 696 25,400
2020/07/28 703 703 692 700 34,600
2020/07/27 690 703 685 703 55,700
2020/07/22 697 697 686 690 76,000
2020/07/21 702 703 695 701 42,800
2020/07/20 693 699 686 698 69,200
2020/07/17 721 721 697 699 138,600
2020/07/16 712 712 695 696 30,200
2020/07/15 705 716 703 712 85,900
2020/07/14 705 705 691 698 35,800
2020/07/13 693 704 686 704 46,000
2020/07/10 692 692 672 675 61,800
2020/07/09 694 699 685 696 36,300
2020/07/08 695 700 693 694 34,000
2020/07/07 704 704 694 702 64,100
2020/07/06 702 706 696 702 76,300
2020/07/03 699 704 695 701 47,300
2020/07/02 685 698 685 694 41,400
2020/07/01 684 688 680 685 41,700
2020/06/30 695 695 684 684 30,500
2020/06/29 701 709 684 685 46,500
2020/06/26 678 708 678 705 75,400
2020/06/25 685 685 668 668 43,300
2020/06/24 716 716 686 688 33,400
2020/06/23 702 714 700 710 66,500
2020/06/22 709 710 703 704 40,900
2020/06/19 715 718 702 713 102,300
2020/06/18 707 713 705 712 53,600
2020/06/17 715 715 706 711 45,600
2020/06/16 713 719 704 714 98,900
2020/06/15 701 707 694 695 44,700
2020/06/12 700 703 690 700 75,300
2020/06/11 714 714 702 703 66,400
2020/06/10 725 725 713 716 56,500
2020/06/09 730 730 720 729 68,500
2020/06/08 722 722 712 718 34,000
2020/06/05 710 723 710 723 33,600
2020/06/04 723 723 708 713 35,700
2020/06/03 722 722 709 717 46,600
2020/06/02 713 717 709 716 59,600
2020/06/01 703 715 701 713 62,800
2020/05/29 723 723 690 694 96,800
2020/05/28 718 722 701 722 85,400
2020/05/27 720 720 708 710 67,200
2020/05/26 713 718 706 718 66,300
2020/05/25 714 715 701 706 36,400
2020/05/22 698 704 694 704 24,600
2020/05/21 699 699 686 695 20,900
2020/05/20 702 707 694 698 45,700
2020/05/19 695 698 682 698 31,800
2020/05/18 675 682 670 681 26,600
2020/05/15 677 682 662 676 68,000
2020/05/14 696 696 675 675 25,700
2020/05/13 690 700 690 698 31,500
2020/05/12 693 703 693 700 16,500
2020/05/11 697 701 687 695 63,000
2020/05/08 689 698 684 695 60,800
2020/05/07 675 690 672 681 76,300
2020/05/01 689 690 668 675 88,100
2020/04/30 704 705 696 697 87,100
2020/04/28 706 706 692 705 84,600
2020/04/27 714 714 696 708 100,000
2020/04/24 725 725 708 713 71,400
2020/04/23 722 732 715 732 24,500
2020/04/22 722 734 717 720 46,500
2020/04/21 719 730 713 729 27,800
2020/04/20 711 732 711 730 38,000
2020/04/17 741 749 716 718 58,600
2020/04/16 709 731 705 731 47,400
2020/04/15 727 727 705 709 53,200
2020/04/14 724 730 716 727 59,100
2020/04/13 734 739 721 725 32,400
2020/04/10 740 744 729 744 62,300
2020/04/09 751 752 734 740 63,900
2020/04/08 734 764 734 758 98,400
2020/04/07 751 751 724 736 53,200
2020/04/06 705 740 695 738 76,900
2020/04/03 715 738 705 709 44,900
2020/04/02 700 730 700 720 91,500
2020/04/01 740 745 705 712 76,300
2020/03/31 782 793 750 754 92,100
2020/03/30 770 794 754 789 100,000
2020/03/27 780 797 771 797 179,100
2020/03/26 735 779 727 774 126,600
2020/03/25 773 773 732 760 75,000
2020/03/24 745 761 720 743 106,300
2020/03/23 724 748 692 739 125,800
2020/03/19 686 754 686 727 126,500
2020/03/18 689 704 673 676 78,200
2020/03/17 593 696 593 690 134,900
2020/03/16 604 632 602 608 104,600
2020/03/13 624 632 595 605 240,800
2020/03/12 663 674 651 654 135,200
2020/03/11 675 692 668 677 89,500
2020/03/10 634 685 629 683 84,800
2020/03/09 641 645 633 640 91,600
2020/03/06 664 667 652 654 89,800
2020/03/05 682 682 668 674 42,300
2020/03/04 650 671 647 671 51,500
2020/03/03 688 696 657 660 92,700
2020/03/02 630 682 630 681 162,100
2020/02/28 628 628 600 600 103,500
2020/02/27 643 646 637 638 110,600
2020/02/26 640 655 636 653 71,600
2020/02/25 680 681 655 658 124,200
2020/02/21 694 712 694 709 34,600
2020/02/20 703 712 693 693 36,300
2020/02/19 708 717 701 705 28,900
2020/02/18 712 715 703 703 28,800
2020/02/17 713 718 707 712 31,900
2020/02/14 721 727 716 725 20,000
2020/02/13 730 730 722 724 20,500
2020/02/12 736 736 728 734 15,700
2020/02/10 736 745 736 740 16,100
2020/02/07 760 760 743 746 15,800
2020/02/06 750 764 750 760 54,500
2020/02/05 739 749 737 746 25,400
2020/02/04 725 739 722 739 24,000
2020/02/03 730 739 729 733 32,200
2020/01/31 755 759 743 745 23,500
2020/01/30 746 764 742 754 64,700
2020/01/29 722 765 720 755 94,700
2020/01/28 721 731 709 725 79,000
2020/01/27 737 746 730 733 31,900
2020/01/24 764 764 749 752 43,200
2020/01/23 756 774 754 760 53,200
2020/01/22 757 759 753 757 41,000
2020/01/21 732 759 728 758 64,300
2020/01/20 722 736 721 731 79,000
2020/01/17 715 717 713 717 24,000
2020/01/16 715 723 714 715 50,700
2020/01/15 729 729 715 719 27,000
2020/01/14 732 733 722 730 26,100
2020/01/10 747 747 728 732 30,400
2020/01/09 722 746 722 746 33,800
2020/01/08 712 722 702 715 43,600
2020/01/07 705 723 705 721 44,200
2020/01/06 695 700 686 700 52,200

このページの先頭へ