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
2022/12/30 695 699 686 686 8,000
2022/12/29 671 693 671 692 18,600
2022/12/28 683 685 678 681 17,500
2022/12/27 694 694 686 689 8,100
2022/12/26 706 706 686 687 20,600
2022/12/23 684 698 684 696 16,100
2022/12/22 689 700 682 689 26,300
2022/12/21 706 706 683 684 44,600
2022/12/20 705 712 694 706 51,000
2022/12/19 686 699 686 695 16,000
2022/12/16 699 704 690 692 31,400
2022/12/15 702 708 701 701 10,300
2022/12/14 696 704 695 702 22,900
2022/12/13 685 702 685 696 22,100
2022/12/12 686 690 681 682 25,600
2022/12/09 681 700 681 691 41,500
2022/12/08 685 685 672 681 29,900
2022/12/07 681 695 681 685 14,600
2022/12/06 692 692 682 683 24,500
2022/12/05 692 708 691 696 37,200
2022/12/02 691 703 689 692 32,000
2022/12/01 688 698 688 698 23,500
2022/11/30 697 699 687 687 25,400
2022/11/29 691 702 691 697 50,700
2022/11/28 713 717 700 700 24,900
2022/11/25 705 716 698 716 42,200
2022/11/24 678 700 678 700 45,200
2022/11/22 660 672 660 672 31,300
2022/11/21 660 662 656 658 16,500
2022/11/18 660 665 660 660 17,700
2022/11/17 656 667 656 657 20,900
2022/11/16 662 667 654 654 18,100
2022/11/15 655 668 654 668 21,200
2022/11/14 651 670 651 655 21,100
2022/11/11 651 661 651 659 36,000
2022/11/10 640 649 640 641 16,200
2022/11/09 650 652 641 646 20,000
2022/11/08 648 653 643 651 19,800
2022/11/07 646 649 640 643 21,700
2022/11/04 647 652 645 645 33,400
2022/11/02 654 655 647 650 42,300
2022/11/01 651 655 645 655 57,700
2022/10/31 650 663 647 651 51,000
2022/10/28 644 654 636 640 227,400
2022/10/27 662 664 651 654 31,800
2022/10/26 670 670 656 664 40,900
2022/10/25 659 674 651 664 59,800
2022/10/24 656 660 651 654 38,600
2022/10/21 675 675 651 651 40,700
2022/10/20 676 682 668 682 25,300
2022/10/19 686 686 674 686 24,200
2022/10/18 683 685 671 685 18,300
2022/10/17 678 684 665 669 20,400
2022/10/14 673 695 671 687 41,800
2022/10/13 668 668 657 663 41,700
2022/10/12 666 682 660 668 75,500
2022/10/11 688 706 675 675 81,700
2022/10/07 700 717 699 702 75,100
2022/10/06 681 711 681 710 72,700
2022/10/05 680 692 680 680 46,500
2022/10/04 663 678 663 674 63,200
2022/10/03 640 658 640 655 32,100
2022/09/30 644 657 642 643 50,000
2022/09/29 650 654 642 650 41,700
2022/09/28 647 649 634 646 69,700
2022/09/27 644 654 634 641 124,700
2022/09/26 656 656 635 641 88,200
2022/09/22 636 647 635 636 29,500
2022/09/21 648 652 639 646 34,200
2022/09/20 645 653 645 651 17,600
2022/09/16 630 654 630 646 49,800
2022/09/15 641 644 630 630 28,900
2022/09/14 642 650 639 639 52,300
2022/09/13 659 659 649 649 28,400
2022/09/12 668 668 653 660 25,800
2022/09/09 662 679 662 666 51,300
2022/09/08 645 666 645 662 52,300
2022/09/07 643 655 643 648 48,600
2022/09/06 654 657 643 646 37,500
2022/09/05 645 656 645 654 18,700
2022/09/02 650 654 644 651 26,400
2022/09/01 642 656 642 649 37,500
2022/08/31 651 655 648 648 23,600
2022/08/30 652 656 647 656 22,700
2022/08/29 646 653 644 646 34,300
2022/08/26 670 671 656 656 7,200
2022/08/25 660 666 654 666 25,700
2022/08/24 645 654 645 650 16,100
2022/08/23 642 650 642 647 18,800
2022/08/22 649 654 642 651 14,400
2022/08/19 657 657 649 650 12,300
2022/08/18 661 663 650 651 25,400
2022/08/17 658 670 658 670 15,600
2022/08/16 662 665 656 658 12,300
2022/08/15 673 673 660 662 8,800
2022/08/12 655 675 655 670 34,900
2022/08/10 648 654 645 650 10,900
2022/08/09 658 658 648 650 15,400
2022/08/08 669 673 650 651 26,300
2022/08/05 639 677 636 677 81,700
2022/08/04 646 647 636 639 26,800
2022/08/03 655 658 635 636 38,500
2022/08/02 684 684 648 648 57,300
2022/08/01 698 703 683 686 30,600
2022/07/29 686 692 685 689 25,400
2022/07/28 696 707 685 694 59,000
2022/07/27 716 716 700 703 16,100
2022/07/26 711 720 708 713 12,900
2022/07/25 713 715 700 711 25,700
2022/07/22 720 720 709 709 28,100
2022/07/21 715 722 707 720 33,700
2022/07/20 721 727 717 726 36,700
2022/07/19 706 706 693 702 23,300
2022/07/15 713 713 700 704 17,400
2022/07/14 712 715 701 711 40,200
2022/07/13 715 721 712 712 16,200
2022/07/12 720 720 704 712 55,000
2022/07/11 715 731 715 725 48,800
2022/07/08 711 723 703 708 58,700
2022/07/07 717 721 708 708 41,500
2022/07/06 708 712 699 699 27,100
2022/07/05 720 725 709 709 25,900
2022/07/04 727 732 715 720 43,000
2022/07/01 719 723 709 719 53,400
2022/06/30 703 724 700 719 104,600
2022/06/29 693 700 687 695 174,800
2022/06/28 696 706 694 703 48,900
2022/06/27 701 705 694 701 62,400
2022/06/24 692 697 678 688 53,200
2022/06/23 693 699 689 699 49,800
2022/06/22 700 701 691 694 45,000
2022/06/21 695 698 687 697 47,800
2022/06/20 692 697 680 691 64,400
2022/06/17 678 684 672 672 40,700
2022/06/16 686 696 686 693 41,100
2022/06/15 681 689 676 676 51,200
2022/06/14 680 691 680 681 50,100
2022/06/13 687 695 686 688 45,900
2022/06/10 698 707 694 696 66,000
2022/06/09 703 712 703 707 43,700
2022/06/08 699 708 697 708 62,400
2022/06/07 695 703 690 693 53,400
2022/06/06 687 700 683 695 42,700
2022/06/03 688 695 685 689 41,600
2022/06/02 701 701 680 685 35,700
2022/06/01 694 706 692 701 54,600
2022/05/31 702 710 689 691 53,900
2022/05/30 687 702 683 699 180,700
2022/05/27 676 679 668 677 53,200
2022/05/26 666 681 666 668 41,600
2022/05/25 667 674 658 663 56,200
2022/05/24 681 681 655 659 68,300
2022/05/23 672 688 672 686 58,100
2022/05/20 651 668 651 665 47,500
2022/05/19 645 655 644 651 38,400
2022/05/18 662 666 656 662 23,700
2022/05/17 653 665 646 657 37,700
2022/05/16 669 669 644 652 45,400
2022/05/13 640 667 640 667 62,600
2022/05/12 646 654 638 638 50,400
2022/05/11 640 647 632 641 39,600
2022/05/10 640 656 635 649 55,000
2022/05/09 661 661 642 642 54,200
2022/05/06 669 675 665 665 33,300
2022/05/02 682 682 666 675 29,300
2022/04/28 663 682 658 672 83,200
2022/04/27 665 665 641 643 226,100
2022/04/26 677 682 673 675 45,800
2022/04/25 671 673 664 668 49,400
2022/04/22 679 681 668 674 35,100
2022/04/21 675 691 675 689 58,800
2022/04/20 667 681 667 675 50,100
2022/04/19 663 668 657 660 59,700
2022/04/18 671 671 652 660 44,000
2022/04/15 691 692 673 675 74,900
2022/04/14 695 703 694 700 42,300
2022/04/13 683 693 680 692 63,500
2022/04/12 693 695 682 685 47,000
2022/04/11 704 707 688 696 62,200
2022/04/08 699 706 692 703 89,700
2022/04/07 701 704 687 700 83,500
2022/04/06 743 743 712 716 96,700
2022/04/05 744 749 741 743 69,500
2022/04/04 729 740 728 736 55,800
2022/04/01 728 730 715 728 76,500
2022/03/31 752 765 734 734 76,200
2022/03/30 788 788 741 761 104,800
2022/03/29 797 803 787 795 80,300
2022/03/28 813 813 796 803 37,000
2022/03/25 831 831 809 810 50,500
2022/03/24 851 851 823 831 63,200
2022/03/23 839 858 832 851 64,500
2022/03/22 859 859 822 829 69,200
2022/03/18 844 854 841 854 51,400
2022/03/17 844 853 831 852 56,100
2022/03/16 836 836 822 829 43,800
2022/03/15 841 841 826 829 45,400
2022/03/14 828 840 828 829 36,400
2022/03/11 836 845 820 821 57,700
2022/03/10 843 858 830 858 62,400
2022/03/09 813 828 809 815 40,800
2022/03/08 816 828 807 811 56,800
2022/03/07 857 861 823 827 60,600
2022/03/04 875 884 863 870 51,500
2022/03/03 870 900 856 875 51,100
2022/03/02 894 894 863 863 58,000
2022/03/01 922 922 902 909 47,600
2022/02/28 896 915 891 912 31,900
2022/02/25 897 904 886 893 42,000
2022/02/24 872 898 868 895 35,900
2022/02/22 896 896 871 871 50,400
2022/02/21 950 950 898 898 47,900
2022/02/18 935 954 928 946 33,600
2022/02/17 955 955 941 946 36,700
2022/02/16 953 961 947 955 53,800
2022/02/15 948 959 943 946 66,800
2022/02/14 935 951 911 948 72,100
2022/02/10 944 963 943 950 64,000
2022/02/09 938 947 931 940 18,500
2022/02/08 918 938 918 935 27,200
2022/02/07 926 933 917 919 25,700
2022/02/04 918 935 918 930 28,800
2022/02/03 934 934 917 917 33,300
2022/02/02 912 934 911 934 33,000
2022/02/01 911 951 909 912 54,800
2022/01/31 915 915 882 904 31,700
2022/01/28 863 903 863 885 33,100
2022/01/27 899 907 850 857 49,700
2022/01/26 905 915 899 899 20,900
2022/01/25 950 950 903 905 44,300
2022/01/24 942 958 930 954 34,800
2022/01/21 951 959 939 949 33,500
2022/01/20 969 975 954 960 55,300
2022/01/19 1,005 1,009 972 976 55,900
2022/01/18 1,039 1,039 1,010 1,013 26,600
2022/01/17 1,056 1,077 1,038 1,039 15,100
2022/01/14 1,067 1,073 1,041 1,056 48,700
2022/01/13 1,095 1,095 1,075 1,075 17,800
2022/01/12 1,066 1,105 1,066 1,096 38,300
2022/01/11 1,056 1,061 1,031 1,060 26,900
2022/01/07 1,036 1,050 1,031 1,045 43,100
2022/01/06 1,041 1,045 1,028 1,028 41,800
2022/01/05 1,055 1,071 1,050 1,063 32,900
2022/01/04 1,018 1,054 1,018 1,054 52,900

このページの先頭へ