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
2021/12/30 1,026 1,039 1,014 1,021 19,200
2021/12/29 1,032 1,045 1,011 1,038 36,200
2021/12/28 1,037 1,048 987 1,041 41,900
2021/12/27 1,009 1,038 1,000 1,032 37,600
2021/12/24 1,043 1,043 1,007 1,011 24,100
2021/12/23 1,060 1,060 1,039 1,039 14,700
2021/12/22 1,069 1,069 1,051 1,051 17,800
2021/12/21 1,050 1,075 1,044 1,067 32,800
2021/12/20 1,069 1,069 1,035 1,036 39,900
2021/12/17 1,100 1,100 1,058 1,068 30,400
2021/12/16 1,085 1,111 1,084 1,100 44,800
2021/12/15 1,056 1,076 1,056 1,076 18,900
2021/12/14 1,066 1,086 1,066 1,069 28,200
2021/12/13 1,082 1,082 1,060 1,066 27,400
2021/12/10 1,085 1,092 1,072 1,082 44,700
2021/12/09 1,075 1,085 1,068 1,079 23,300
2021/12/08 1,080 1,080 1,060 1,078 32,500
2021/12/07 1,032 1,076 1,032 1,069 43,800
2021/12/06 1,039 1,058 1,024 1,027 58,200
2021/12/03 1,003 1,043 1,003 1,039 43,600
2021/12/02 975 1,016 975 995 68,800
2021/12/01 971 1,000 968 980 73,700
2021/11/30 984 1,017 984 986 59,500
2021/11/29 980 1,006 968 978 49,100
2021/11/26 1,025 1,029 997 1,001 44,100
2021/11/25 1,024 1,044 1,024 1,036 28,100
2021/11/24 1,025 1,033 1,021 1,024 43,800
2021/11/22 1,024 1,045 1,021 1,025 25,100
2021/11/19 1,039 1,049 1,033 1,040 28,600
2021/11/18 1,046 1,046 1,027 1,035 31,900
2021/11/17 1,064 1,066 1,029 1,029 24,100
2021/11/16 1,069 1,086 1,059 1,064 26,700
2021/11/15 1,081 1,081 1,068 1,068 9,100
2021/11/12 1,042 1,074 1,042 1,072 28,700
2021/11/11 1,031 1,048 1,031 1,041 13,600
2021/11/10 1,045 1,047 1,026 1,029 10,900
2021/11/09 1,056 1,056 1,044 1,045 31,000
2021/11/08 1,075 1,085 1,065 1,065 27,100
2021/11/05 1,080 1,083 1,071 1,074 17,800
2021/11/04 1,056 1,088 1,056 1,088 23,900
2021/11/02 1,096 1,096 1,047 1,053 36,200
2021/11/01 1,100 1,102 1,081 1,096 44,100
2021/10/29 1,088 1,092 1,054 1,072 30,900
2021/10/28 1,091 1,108 1,073 1,102 296,800
2021/10/27 1,108 1,113 1,093 1,096 34,900
2021/10/26 1,099 1,115 1,086 1,108 56,400
2021/10/25 1,071 1,102 1,071 1,093 43,000
2021/10/22 1,072 1,085 1,066 1,081 34,400
2021/10/21 1,093 1,110 1,080 1,080 54,700
2021/10/20 1,066 1,096 1,063 1,093 48,400
2021/10/19 1,055 1,067 1,041 1,065 39,200
2021/10/18 1,062 1,063 1,042 1,055 58,700
2021/10/15 1,031 1,063 1,027 1,062 57,000
2021/10/14 1,003 1,033 1,003 1,033 57,800
2021/10/13 1,014 1,022 1,004 1,013 37,000
2021/10/12 1,019 1,023 1,000 1,017 42,000
2021/10/11 1,021 1,026 1,012 1,019 41,300
2021/10/08 1,008 1,033 1,003 1,024 68,000
2021/10/07 1,007 1,018 1,000 1,006 35,500
2021/10/06 991 1,026 991 1,016 46,900
2021/10/05 980 999 967 986 49,000
2021/10/04 1,012 1,028 980 990 29,800
2021/10/01 1,003 1,022 999 1,006 63,000
2021/09/30 1,035 1,048 1,006 1,006 40,200
2021/09/29 1,072 1,072 1,027 1,032 73,700
2021/09/28 1,129 1,135 1,085 1,096 57,400
2021/09/27 1,165 1,165 1,126 1,130 55,200
2021/09/24 1,170 1,190 1,154 1,168 80,300
2021/09/22 1,156 1,164 1,137 1,148 50,400
2021/09/21 1,186 1,186 1,156 1,157 58,600
2021/09/17 1,190 1,217 1,172 1,210 104,500
2021/09/16 1,186 1,190 1,176 1,186 65,200
2021/09/15 1,183 1,192 1,175 1,186 50,700
2021/09/14 1,142 1,195 1,140 1,192 102,200
2021/09/13 1,138 1,145 1,119 1,144 49,600
2021/09/10 1,124 1,144 1,118 1,144 77,300
2021/09/09 1,123 1,132 1,106 1,124 36,700
2021/09/08 1,128 1,138 1,109 1,130 48,000
2021/09/07 1,119 1,139 1,119 1,128 60,300
2021/09/06 1,105 1,114 1,087 1,107 43,400
2021/09/03 1,063 1,102 1,052 1,098 48,000
2021/09/02 1,059 1,065 1,046 1,054 32,500
2021/09/01 1,028 1,062 1,027 1,062 27,700
2021/08/31 1,033 1,043 1,024 1,027 38,800
2021/08/30 1,015 1,044 1,011 1,039 32,100
2021/08/27 1,011 1,014 999 1,005 21,700
2021/08/26 1,005 1,015 1,001 1,013 33,800
2021/08/25 994 1,009 994 1,005 22,700
2021/08/24 976 1,006 961 994 35,100
2021/08/23 955 1,005 955 975 37,800
2021/08/20 961 966 933 940 45,500
2021/08/19 993 997 961 961 27,500
2021/08/18 999 1,022 992 994 50,000
2021/08/17 1,021 1,027 991 996 50,600
2021/08/16 1,082 1,082 1,013 1,013 40,400
2021/08/13 1,094 1,103 1,085 1,088 11,800
2021/08/12 1,109 1,140 1,090 1,096 52,700
2021/08/11 1,067 1,119 1,064 1,114 64,100
2021/08/10 1,060 1,079 1,051 1,055 32,900
2021/08/06 1,046 1,073 1,040 1,064 17,500
2021/08/05 1,050 1,063 1,042 1,045 19,800
2021/08/04 1,060 1,076 1,050 1,050 22,300
2021/08/03 1,076 1,099 1,058 1,058 22,100
2021/08/02 1,049 1,107 1,043 1,078 56,800
2021/07/30 1,055 1,084 1,016 1,039 56,800
2021/07/29 1,051 1,064 1,048 1,064 18,200
2021/07/28 1,056 1,069 1,043 1,043 18,400
2021/07/27 1,041 1,066 1,041 1,063 25,600
2021/07/26 1,050 1,050 1,037 1,040 10,700
2021/07/21 1,026 1,047 1,026 1,030 30,400
2021/07/20 1,015 1,023 1,006 1,011 46,700
2021/07/19 1,028 1,033 1,020 1,026 23,500
2021/07/16 1,034 1,056 1,034 1,041 27,600
2021/07/15 1,085 1,085 1,045 1,045 49,600
2021/07/14 1,085 1,099 1,079 1,085 34,100
2021/07/13 1,065 1,095 1,060 1,094 39,900
2021/07/12 1,007 1,060 1,007 1,060 57,700
2021/07/09 977 1,002 968 993 92,800
2021/07/08 981 1,008 980 988 59,300
2021/07/07 979 993 977 987 24,600
2021/07/06 993 997 989 994 10,400
2021/07/05 1,001 1,005 981 989 28,600
2021/07/02 985 1,010 985 1,007 30,300
2021/07/01 971 986 967 982 27,800
2021/06/30 988 988 964 967 37,200
2021/06/29 1,007 1,010 977 981 35,600
2021/06/28 1,006 1,034 1,006 1,021 33,900
2021/06/25 1,006 1,019 1,001 1,010 45,600
2021/06/24 1,024 1,024 996 999 28,500
2021/06/23 1,045 1,045 1,027 1,028 32,400
2021/06/22 1,021 1,054 1,016 1,043 65,300
2021/06/21 1,027 1,028 999 999 64,200
2021/06/18 1,067 1,067 1,040 1,040 26,800
2021/06/17 1,054 1,071 1,041 1,058 36,200
2021/06/16 1,064 1,068 1,042 1,054 32,000
2021/06/15 1,078 1,083 1,063 1,064 39,400
2021/06/14 1,076 1,076 1,060 1,075 29,000
2021/06/11 1,101 1,101 1,070 1,071 63,700
2021/06/10 1,092 1,102 1,084 1,094 44,500
2021/06/09 1,098 1,101 1,087 1,094 15,700
2021/06/08 1,101 1,109 1,088 1,098 23,100
2021/06/07 1,120 1,123 1,100 1,101 24,100
2021/06/04 1,125 1,129 1,109 1,111 19,400
2021/06/03 1,111 1,143 1,111 1,136 61,200
2021/06/02 1,079 1,115 1,079 1,108 47,500
2021/06/01 1,090 1,096 1,067 1,081 45,400
2021/05/31 1,105 1,116 1,084 1,090 35,000
2021/05/28 1,086 1,112 1,086 1,110 44,900
2021/05/27 1,084 1,105 1,076 1,076 52,500
2021/05/26 1,099 1,107 1,084 1,084 35,900
2021/05/25 1,092 1,117 1,090 1,111 61,300
2021/05/24 1,085 1,100 1,080 1,086 33,900
2021/05/21 1,087 1,096 1,073 1,090 28,000
2021/05/20 1,073 1,100 1,073 1,088 40,500
2021/05/19 1,044 1,091 1,040 1,074 50,300
2021/05/18 1,022 1,062 1,022 1,058 33,500
2021/05/17 1,064 1,064 1,022 1,022 25,700
2021/05/14 1,047 1,081 1,046 1,064 68,600
2021/05/13 1,039 1,065 1,038 1,039 111,800
2021/05/12 1,030 1,058 1,020 1,044 118,700
2021/05/11 1,039 1,064 1,032 1,036 100,500
2021/05/10 1,013 1,061 1,010 1,044 51,800
2021/05/07 992 1,031 992 1,013 44,900
2021/05/06 966 1,004 966 992 38,800
2021/04/30 964 982 955 955 46,300
2021/04/28 992 999 957 964 33,900
2021/04/27 1,002 1,011 990 991 24,900
2021/04/26 998 1,013 995 1,007 21,800
2021/04/23 1,017 1,019 998 998 15,400
2021/04/22 1,017 1,025 1,007 1,017 17,100
2021/04/21 996 1,020 985 1,006 32,700
2021/04/20 1,020 1,022 1,007 1,007 28,100
2021/04/19 1,033 1,050 1,030 1,031 27,800
2021/04/16 1,047 1,047 1,031 1,034 12,000
2021/04/15 1,025 1,048 1,024 1,048 19,500
2021/04/14 1,038 1,038 1,013 1,021 29,000
2021/04/13 1,031 1,055 1,026 1,042 32,000
2021/04/12 1,034 1,044 1,016 1,031 24,600
2021/04/09 999 1,036 999 1,027 44,200
2021/04/08 1,035 1,035 994 998 57,300
2021/04/07 1,018 1,041 1,016 1,038 22,500
2021/04/06 1,064 1,064 1,010 1,020 37,800
2021/04/05 1,036 1,066 1,036 1,064 36,200
2021/04/02 1,010 1,038 1,010 1,036 25,200
2021/04/01 1,012 1,015 995 1,003 46,900
2021/03/31 1,016 1,024 1,001 1,002 46,200
2021/03/30 1,048 1,049 1,005 1,033 76,400
2021/03/29 1,110 1,110 1,050 1,082 74,300
2021/03/26 1,093 1,097 1,073 1,088 39,600
2021/03/25 1,094 1,113 1,060 1,079 60,200
2021/03/24 1,103 1,109 1,075 1,076 51,400
2021/03/23 1,115 1,148 1,086 1,114 98,100
2021/03/22 1,156 1,166 1,090 1,114 163,900
2021/03/19 1,060 1,155 1,055 1,147 122,700
2021/03/18 1,050 1,069 1,036 1,069 72,200
2021/03/17 997 1,050 995 1,050 79,600
2021/03/16 1,016 1,016 986 997 51,400
2021/03/15 992 1,024 978 1,021 82,300
2021/03/12 950 989 942 989 113,900
2021/03/11 921 950 916 950 57,000
2021/03/10 935 935 915 923 41,400
2021/03/09 919 938 910 935 62,100
2021/03/08 920 920 898 910 45,300
2021/03/05 894 911 880 911 46,700
2021/03/04 892 902 879 898 33,900
2021/03/03 899 907 884 905 40,500
2021/03/02 910 910 874 900 70,700
2021/03/01 870 909 869 906 98,800
2021/02/26 852 860 838 838 56,100
2021/02/25 857 866 849 863 50,800
2021/02/24 874 876 851 857 31,300
2021/02/22 873 884 873 880 25,700
2021/02/19 857 892 857 877 57,000
2021/02/18 924 924 858 864 96,100
2021/02/17 903 940 895 935 48,300
2021/02/16 891 910 886 910 63,100
2021/02/15 898 902 882 892 48,300
2021/02/12 883 895 883 894 28,000
2021/02/10 870 883 865 882 28,700
2021/02/09 849 873 849 871 53,800
2021/02/08 843 849 836 849 43,500
2021/02/05 844 845 830 843 55,400
2021/02/04 827 846 827 838 58,000
2021/02/03 825 831 822 827 45,800
2021/02/02 820 825 811 825 34,400
2021/02/01 827 831 821 825 39,200
2021/01/29 830 838 826 834 102,800
2021/01/28 820 831 815 825 93,000
2021/01/27 818 829 809 822 121,900
2021/01/26 810 810 800 800 21,900
2021/01/25 797 816 793 807 26,700
2021/01/22 795 795 786 789 26,100
2021/01/21 797 803 789 798 57,200
2021/01/20 767 787 765 780 24,000
2021/01/19 763 775 760 767 33,700
2021/01/18 779 779 757 760 19,900
2021/01/15 790 790 763 764 27,400
2021/01/14 785 794 775 788 36,600
2021/01/13 765 787 762 786 44,300
2021/01/12 794 794 767 768 24,700
2021/01/08 774 794 772 794 49,500
2021/01/07 762 775 762 775 38,500
2021/01/06 743 753 738 750 33,000
2021/01/05 737 743 734 740 20,500
2021/01/04 745 745 734 737 20,600

このページの先頭へ