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
2023/12/29 1,165 1,177 1,160 1,167 23,500
2023/12/28 1,164 1,167 1,150 1,157 20,700
2023/12/27 1,170 1,180 1,167 1,176 34,100
2023/12/26 1,171 1,181 1,166 1,170 21,400
2023/12/25 1,195 1,195 1,164 1,171 19,400
2023/12/22 1,170 1,187 1,170 1,181 22,600
2023/12/21 1,173 1,192 1,144 1,158 35,300
2023/12/20 1,201 1,211 1,187 1,195 37,900
2023/12/19 1,172 1,196 1,172 1,195 26,900
2023/12/18 1,131 1,176 1,131 1,172 21,500
2023/12/15 1,153 1,169 1,137 1,142 25,000
2023/12/14 1,151 1,159 1,147 1,152 29,100
2023/12/13 1,160 1,165 1,146 1,151 29,900
2023/12/12 1,160 1,169 1,150 1,166 30,100
2023/12/11 1,169 1,171 1,143 1,159 47,900
2023/12/08 1,199 1,200 1,164 1,169 54,400
2023/12/07 1,184 1,208 1,174 1,202 36,200
2023/12/06 1,162 1,202 1,162 1,195 38,900
2023/12/05 1,178 1,200 1,161 1,161 42,600
2023/12/04 1,202 1,202 1,188 1,194 20,800
2023/12/01 1,187 1,220 1,187 1,202 60,600
2023/11/30 1,162 1,198 1,162 1,198 39,600
2023/11/29 1,193 1,193 1,168 1,170 13,700
2023/11/28 1,176 1,197 1,170 1,196 29,300
2023/11/27 1,193 1,193 1,171 1,179 23,500
2023/11/24 1,167 1,183 1,166 1,180 21,200
2023/11/22 1,153 1,181 1,151 1,165 18,000
2023/11/21 1,191 1,192 1,152 1,161 32,400
2023/11/20 1,165 1,186 1,163 1,178 36,400
2023/11/17 1,135 1,166 1,135 1,165 40,100
2023/11/16 1,160 1,163 1,133 1,136 30,100
2023/11/15 1,179 1,183 1,147 1,155 36,700
2023/11/14 1,160 1,182 1,154 1,174 30,500
2023/11/13 1,160 1,170 1,149 1,151 20,100
2023/11/10 1,149 1,160 1,139 1,160 25,000
2023/11/09 1,138 1,155 1,122 1,149 30,600
2023/11/08 1,177 1,178 1,135 1,138 43,900
2023/11/07 1,191 1,211 1,170 1,177 32,000
2023/11/06 1,190 1,216 1,179 1,199 67,600
2023/11/02 1,170 1,189 1,143 1,167 39,200
2023/11/01 1,173 1,198 1,169 1,184 73,200
2023/10/31 1,134 1,162 1,112 1,161 47,300
2023/10/30 1,154 1,199 1,145 1,148 97,500
2023/10/27 1,143 1,173 1,131 1,167 98,400
2023/10/26 1,175 1,185 1,110 1,113 91,200
2023/10/25 1,147 1,172 1,145 1,171 51,600
2023/10/24 1,136 1,146 1,097 1,133 51,400
2023/10/23 1,130 1,148 1,128 1,135 53,200
2023/10/20 1,150 1,169 1,136 1,140 36,900
2023/10/19 1,127 1,149 1,122 1,144 44,300
2023/10/18 1,105 1,135 1,105 1,134 56,800
2023/10/17 1,098 1,111 1,091 1,105 51,100
2023/10/16 1,068 1,085 1,068 1,080 32,000
2023/10/13 1,078 1,094 1,068 1,081 35,500
2023/10/12 1,069 1,080 1,062 1,078 29,700
2023/10/11 1,091 1,091 1,060 1,069 47,200
2023/10/10 1,075 1,105 1,063 1,093 89,600
2023/10/06 1,027 1,058 1,027 1,057 79,700
2023/10/05 984 1,026 984 1,024 57,200
2023/10/04 992 1,004 981 984 67,000
2023/10/03 1,002 1,002 963 982 71,300
2023/10/02 1,006 1,013 984 988 48,200
2023/09/29 1,025 1,040 1,003 1,006 31,800
2023/09/28 1,020 1,045 1,007 1,025 39,700
2023/09/27 1,025 1,044 1,004 1,044 49,200
2023/09/26 1,028 1,043 1,024 1,036 37,300
2023/09/25 1,059 1,059 1,015 1,028 48,100
2023/09/22 1,039 1,052 1,023 1,029 63,800
2023/09/21 1,026 1,069 1,024 1,061 74,500
2023/09/20 1,018 1,042 1,001 1,031 146,200
2023/09/19 997 1,041 984 1,040 182,200
2023/09/15 937 956 933 952 30,800
2023/09/14 921 933 920 931 22,600
2023/09/13 920 935 918 921 16,100
2023/09/12 919 931 919 930 12,000
2023/09/11 906 922 905 917 18,100
2023/09/08 909 925 906 911 51,300
2023/09/07 921 921 896 900 28,600
2023/09/06 927 930 922 926 13,800
2023/09/05 920 926 908 925 30,600
2023/09/04 904 917 894 917 36,000
2023/09/01 893 916 893 909 50,100
2023/08/31 899 917 893 896 37,100
2023/08/30 890 902 882 898 44,700
2023/08/29 849 878 849 878 40,600
2023/08/28 838 849 838 847 18,200
2023/08/25 834 846 828 840 33,000
2023/08/24 827 834 824 833 17,600
2023/08/23 824 828 816 828 21,800
2023/08/22 820 826 819 823 9,100
2023/08/21 817 825 813 813 13,900
2023/08/18 806 823 806 818 21,700
2023/08/17 804 819 804 815 9,500
2023/08/16 805 824 805 815 20,400
2023/08/15 818 823 815 816 9,400
2023/08/14 825 828 817 823 24,100
2023/08/10 818 824 813 824 27,100
2023/08/09 815 819 805 818 27,300
2023/08/08 793 815 793 809 50,300
2023/08/07 778 795 778 793 19,700
2023/08/04 779 789 778 785 37,100
2023/08/03 789 799 781 786 47,600
2023/08/02 805 805 788 794 43,900
2023/08/01 825 825 812 818 19,800
2023/07/31 823 828 820 828 35,100
2023/07/28 800 820 800 819 44,900
2023/07/27 808 820 808 815 15,200
2023/07/26 824 824 813 813 9,600
2023/07/25 818 827 813 824 24,200
2023/07/24 810 819 803 812 31,500
2023/07/21 806 815 805 805 33,400
2023/07/20 810 812 798 801 14,900
2023/07/19 810 816 806 816 31,100
2023/07/18 797 807 797 802 27,900
2023/07/14 800 802 790 797 22,500
2023/07/13 798 802 794 800 24,200
2023/07/12 803 803 794 796 16,900
2023/07/11 802 809 797 799 27,500
2023/07/10 799 814 796 803 46,100
2023/07/07 793 808 793 800 37,000
2023/07/06 795 811 795 802 22,700
2023/07/05 798 814 798 806 35,800
2023/07/04 801 810 801 806 33,500
2023/07/03 806 815 802 809 21,900
2023/06/30 787 800 787 795 39,000
2023/06/29 811 811 798 802 19,700
2023/06/28 797 810 795 810 24,900
2023/06/27 796 801 787 795 24,300
2023/06/26 801 802 790 797 35,500
2023/06/23 806 808 792 801 43,500
2023/06/22 831 834 794 799 58,900
2023/06/21 832 846 828 829 67,600
2023/06/20 827 831 806 828 69,200
2023/06/19 843 845 819 831 46,900
2023/06/16 828 842 825 835 98,000
2023/06/15 808 834 802 828 50,300
2023/06/14 809 809 799 805 34,000
2023/06/13 803 808 800 802 35,400
2023/06/12 795 805 793 800 43,300
2023/06/09 784 796 784 786 65,900
2023/06/08 768 777 768 773 34,600
2023/06/07 766 781 766 773 97,100
2023/06/06 741 762 741 761 39,800
2023/06/05 747 757 746 754 46,500
2023/06/02 728 739 728 737 29,700
2023/06/01 735 739 726 728 53,300
2023/05/31 738 745 719 741 87,900
2023/05/30 741 749 741 743 32,300
2023/05/29 755 755 746 747 21,000
2023/05/26 758 758 739 743 56,600
2023/05/25 759 764 752 763 46,300
2023/05/24 746 762 746 759 37,700
2023/05/23 755 756 740 746 41,000
2023/05/22 742 752 738 751 30,600
2023/05/19 749 749 740 742 13,600
2023/05/18 753 753 743 749 32,500
2023/05/17 738 755 733 752 26,900
2023/05/16 748 751 743 744 32,300
2023/05/15 739 747 726 740 53,400
2023/05/12 753 755 740 740 42,200
2023/05/11 740 750 740 746 16,600
2023/05/10 759 759 738 746 52,900
2023/05/09 740 764 740 761 52,400
2023/05/08 740 745 737 740 57,600
2023/05/02 717 744 717 741 94,400
2023/05/01 701 724 701 721 84,800
2023/04/28 701 706 691 700 65,400
2023/04/27 703 704 691 699 88,700
2023/04/26 703 703 694 700 51,700
2023/04/25 708 718 704 709 59,500
2023/04/24 701 704 697 702 27,600
2023/04/21 700 704 698 699 31,000
2023/04/20 706 708 704 704 11,200
2023/04/19 707 712 706 711 32,900
2023/04/18 705 709 705 707 24,100
2023/04/17 703 705 700 702 15,600
2023/04/14 704 709 704 705 41,900
2023/04/13 703 709 699 703 38,800
2023/04/12 700 708 698 703 48,100
2023/04/11 699 703 695 700 40,900
2023/04/10 698 698 691 697 26,600
2023/04/07 692 702 692 699 29,500
2023/04/06 687 696 682 692 44,400
2023/04/05 699 701 690 696 38,400
2023/04/04 701 707 696 703 51,800
2023/04/03 695 707 695 707 36,900
2023/03/31 690 692 685 690 34,500
2023/03/30 698 698 687 690 43,100
2023/03/29 703 705 697 705 55,300
2023/03/28 708 708 694 699 51,100
2023/03/27 706 706 696 702 41,400
2023/03/24 692 701 687 700 34,600
2023/03/23 694 698 692 695 32,900
2023/03/22 701 705 695 702 49,900
2023/03/20 696 701 688 688 32,100
2023/03/17 694 703 694 698 33,600
2023/03/16 690 699 685 698 41,800
2023/03/15 685 701 685 699 63,600
2023/03/14 686 693 682 690 63,000
2023/03/13 697 701 689 701 43,500
2023/03/10 714 718 697 697 76,400
2023/03/09 715 723 715 720 33,700
2023/03/08 709 714 700 714 61,400
2023/03/07 706 712 705 709 36,300
2023/03/06 712 717 703 706 37,700
2023/03/03 701 711 699 707 48,600
2023/03/02 700 705 697 701 24,200
2023/03/01 695 700 694 699 19,700
2023/02/28 699 701 693 698 25,400
2023/02/27 702 712 695 699 28,200
2023/02/24 691 702 691 702 30,600
2023/02/22 700 702 691 691 34,600
2023/02/21 714 726 703 709 53,100
2023/02/20 698 712 698 710 36,000
2023/02/17 701 704 697 697 41,000
2023/02/16 707 716 698 701 61,100
2023/02/15 713 717 705 705 17,900
2023/02/14 716 720 710 713 15,500
2023/02/13 720 724 705 705 29,200
2023/02/10 704 722 704 716 14,400
2023/02/09 702 721 702 719 16,600
2023/02/08 714 718 707 709 19,300
2023/02/07 709 718 709 714 6,100
2023/02/06 699 711 699 708 17,800
2023/02/03 695 705 695 698 26,800
2023/02/02 707 707 697 698 10,600
2023/02/01 713 716 705 707 10,400
2023/01/31 701 712 701 710 31,300
2023/01/30 714 727 710 710 42,700
2023/01/27 706 735 695 706 78,300
2023/01/26 729 729 710 710 25,000
2023/01/25 723 729 718 729 44,600
2023/01/24 717 723 710 718 53,200
2023/01/23 704 713 704 713 29,100
2023/01/20 702 708 701 701 20,800
2023/01/19 697 701 694 699 19,300
2023/01/18 709 709 694 697 35,300
2023/01/17 699 709 699 709 52,100
2023/01/16 689 701 689 699 24,300
2023/01/13 699 702 689 689 28,400
2023/01/12 709 712 697 699 21,600
2023/01/11 698 715 698 709 36,400
2023/01/10 677 698 677 697 32,600
2023/01/06 674 680 674 677 17,100
2023/01/05 677 683 674 674 23,800
2023/01/04 686 686 675 677 27,800

このページの先頭へ