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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,790 | 1,811 | 1,774 | 1,774 | 64,700 |
| 2024/12/27 | 1,763 | 1,778 | 1,754 | 1,778 | 45,400 |
| 2024/12/26 | 1,736 | 1,755 | 1,725 | 1,752 | 75,400 |
| 2024/12/25 | 1,747 | 1,747 | 1,707 | 1,734 | 46,700 |
| 2024/12/24 | 1,745 | 1,755 | 1,719 | 1,731 | 31,000 |
| 2024/12/23 | 1,703 | 1,777 | 1,703 | 1,740 | 73,400 |
| 2024/12/20 | 1,730 | 1,732 | 1,691 | 1,691 | 38,800 |
| 2024/12/19 | 1,685 | 1,721 | 1,671 | 1,713 | 54,600 |
| 2024/12/18 | 1,726 | 1,743 | 1,705 | 1,722 | 30,400 |
| 2024/12/17 | 1,787 | 1,790 | 1,717 | 1,720 | 59,900 |
| 2024/12/16 | 1,742 | 1,814 | 1,741 | 1,786 | 67,500 |
| 2024/12/13 | 1,735 | 1,766 | 1,735 | 1,742 | 47,800 |
| 2024/12/12 | 1,793 | 1,794 | 1,767 | 1,767 | 46,700 |
| 2024/12/11 | 1,810 | 1,810 | 1,757 | 1,776 | 85,200 |
| 2024/12/10 | 1,859 | 1,863 | 1,777 | 1,801 | 101,600 |
| 2024/12/09 | 1,830 | 1,856 | 1,822 | 1,846 | 70,100 |
| 2024/12/06 | 1,890 | 1,935 | 1,816 | 1,830 | 116,900 |
| 2024/12/05 | 1,819 | 1,878 | 1,802 | 1,877 | 140,900 |
| 2024/12/04 | 1,864 | 1,864 | 1,745 | 1,780 | 145,900 |
| 2024/12/03 | 1,797 | 1,873 | 1,797 | 1,864 | 101,100 |
| 2024/12/02 | 1,747 | 1,790 | 1,733 | 1,781 | 45,200 |
| 2024/11/29 | 1,740 | 1,752 | 1,727 | 1,741 | 43,300 |
| 2024/11/28 | 1,708 | 1,750 | 1,708 | 1,736 | 39,100 |
| 2024/11/27 | 1,712 | 1,714 | 1,686 | 1,708 | 28,500 |
| 2024/11/26 | 1,717 | 1,719 | 1,690 | 1,711 | 33,600 |
| 2024/11/25 | 1,713 | 1,733 | 1,699 | 1,724 | 40,400 |
| 2024/11/22 | 1,698 | 1,714 | 1,694 | 1,713 | 27,700 |
| 2024/11/21 | 1,692 | 1,703 | 1,680 | 1,698 | 24,800 |
| 2024/11/20 | 1,700 | 1,712 | 1,684 | 1,695 | 49,100 |
| 2024/11/19 | 1,729 | 1,762 | 1,712 | 1,712 | 120,300 |
| 2024/11/18 | 1,745 | 1,771 | 1,716 | 1,716 | 35,500 |
| 2024/11/15 | 1,747 | 1,786 | 1,745 | 1,745 | 44,100 |
| 2024/11/14 | 1,748 | 1,763 | 1,715 | 1,727 | 54,200 |
| 2024/11/13 | 1,772 | 1,801 | 1,737 | 1,753 | 59,100 |
| 2024/11/12 | 1,732 | 1,804 | 1,732 | 1,758 | 89,100 |
| 2024/11/11 | 1,687 | 1,724 | 1,679 | 1,724 | 56,200 |
| 2024/11/08 | 1,712 | 1,738 | 1,695 | 1,695 | 42,500 |
| 2024/11/07 | 1,719 | 1,751 | 1,696 | 1,712 | 64,900 |
| 2024/11/06 | 1,715 | 1,746 | 1,707 | 1,710 | 84,200 |
| 2024/11/05 | 1,683 | 1,721 | 1,641 | 1,712 | 73,400 |
| 2024/11/01 | 1,648 | 1,678 | 1,629 | 1,665 | 69,600 |
| 2024/10/31 | 1,642 | 1,675 | 1,635 | 1,654 | 69,900 |
| 2024/10/30 | 1,735 | 1,749 | 1,628 | 1,650 | 195,500 |
| 2024/10/29 | 1,717 | 1,722 | 1,695 | 1,720 | 48,400 |
| 2024/10/28 | 1,670 | 1,711 | 1,666 | 1,701 | 64,600 |
| 2024/10/25 | 1,715 | 1,716 | 1,672 | 1,680 | 68,900 |
| 2024/10/24 | 1,716 | 1,758 | 1,702 | 1,710 | 64,300 |
| 2024/10/23 | 1,750 | 1,760 | 1,720 | 1,737 | 54,900 |
| 2024/10/22 | 1,812 | 1,812 | 1,763 | 1,765 | 73,900 |
| 2024/10/21 | 1,815 | 1,815 | 1,780 | 1,799 | 48,700 |
| 2024/10/18 | 1,865 | 1,868 | 1,802 | 1,811 | 61,000 |
| 2024/10/17 | 1,858 | 1,858 | 1,829 | 1,854 | 59,600 |
| 2024/10/16 | 1,815 | 1,855 | 1,811 | 1,834 | 79,300 |
| 2024/10/15 | 1,811 | 1,875 | 1,800 | 1,847 | 114,700 |
| 2024/10/11 | 1,810 | 1,850 | 1,777 | 1,788 | 113,700 |
| 2024/10/10 | 1,806 | 1,812 | 1,784 | 1,804 | 60,500 |
| 2024/10/09 | 1,789 | 1,798 | 1,769 | 1,789 | 91,600 |
| 2024/10/08 | 1,844 | 1,848 | 1,762 | 1,768 | 175,100 |
| 2024/10/07 | 1,868 | 1,903 | 1,852 | 1,874 | 109,000 |
| 2024/10/04 | 1,829 | 1,870 | 1,828 | 1,830 | 55,500 |
| 2024/10/03 | 1,844 | 1,868 | 1,831 | 1,834 | 87,300 |
| 2024/10/02 | 1,817 | 1,859 | 1,798 | 1,804 | 102,800 |
| 2024/10/01 | 1,773 | 1,866 | 1,770 | 1,857 | 121,600 |
| 2024/09/30 | 1,790 | 1,804 | 1,751 | 1,768 | 98,100 |
| 2024/09/27 | 1,831 | 1,850 | 1,798 | 1,826 | 118,800 |
| 2024/09/26 | 1,805 | 1,879 | 1,789 | 1,871 | 234,000 |
| 2024/09/25 | 1,837 | 1,839 | 1,775 | 1,779 | 202,500 |
| 2024/09/24 | 1,891 | 1,891 | 1,822 | 1,844 | 235,000 |
| 2024/09/20 | 1,890 | 1,898 | 1,779 | 1,811 | 943,100 |
| 2024/09/19 | 1,858 | 1,869 | 1,830 | 1,850 | 164,100 |
| 2024/09/18 | 1,802 | 1,847 | 1,802 | 1,835 | 123,700 |
| 2024/09/17 | 1,780 | 1,806 | 1,751 | 1,771 | 145,700 |
| 2024/09/13 | 1,847 | 1,847 | 1,745 | 1,774 | 216,500 |
| 2024/09/12 | 1,870 | 1,910 | 1,857 | 1,876 | 134,300 |
| 2024/09/11 | 1,802 | 1,837 | 1,798 | 1,831 | 98,400 |
| 2024/09/10 | 1,846 | 1,868 | 1,801 | 1,801 | 105,500 |
| 2024/09/09 | 1,762 | 1,844 | 1,761 | 1,841 | 128,000 |
| 2024/09/06 | 1,842 | 1,850 | 1,799 | 1,808 | 119,800 |
| 2024/09/05 | 1,825 | 1,887 | 1,811 | 1,821 | 152,100 |
| 2024/09/04 | 1,888 | 1,890 | 1,848 | 1,848 | 224,400 |
| 2024/09/03 | 1,985 | 2,025 | 1,932 | 1,935 | 144,400 |
| 2024/09/02 | 2,034 | 2,043 | 1,967 | 1,975 | 143,500 |
| 2024/08/30 | 2,044 | 2,094 | 2,021 | 2,041 | 608,800 |
| 2024/08/29 | 2,023 | 2,051 | 1,992 | 2,029 | 107,600 |
| 2024/08/28 | 2,103 | 2,118 | 2,012 | 2,027 | 192,200 |
| 2024/08/27 | 2,134 | 2,140 | 2,064 | 2,081 | 173,300 |
| 2024/08/26 | 2,301 | 2,312 | 2,110 | 2,144 | 214,500 |
| 2024/08/23 | 2,370 | 2,390 | 2,323 | 2,345 | 93,700 |
| 2024/08/22 | 2,409 | 2,487 | 2,320 | 2,382 | 134,900 |
| 2024/08/21 | 2,380 | 2,439 | 2,380 | 2,402 | 94,200 |
| 2024/08/20 | 2,358 | 2,432 | 2,353 | 2,394 | 94,300 |
| 2024/08/19 | 2,353 | 2,437 | 2,335 | 2,342 | 110,200 |
| 2024/08/16 | 2,426 | 2,519 | 2,393 | 2,403 | 202,900 |
| 2024/08/15 | 2,271 | 2,353 | 2,265 | 2,311 | 79,300 |
| 2024/08/14 | 2,300 | 2,338 | 2,235 | 2,283 | 108,200 |
| 2024/08/13 | 2,298 | 2,308 | 2,195 | 2,271 | 162,700 |
| 2024/08/09 | 2,210 | 2,296 | 2,159 | 2,264 | 175,200 |
| 2024/08/08 | 2,082 | 2,231 | 2,042 | 2,160 | 193,300 |
| 2024/08/07 | 1,975 | 2,201 | 1,949 | 2,132 | 228,200 |
| 2024/08/06 | 2,039 | 2,127 | 1,935 | 1,993 | 259,000 |
| 2024/08/05 | 2,015 | 2,108 | 1,945 | 1,959 | 387,100 |
| 2024/08/02 | 2,193 | 2,252 | 2,110 | 2,115 | 245,100 |
| 2024/08/01 | 2,400 | 2,418 | 2,300 | 2,304 | 163,400 |
| 2024/07/31 | 2,278 | 2,413 | 2,278 | 2,398 | 244,700 |
| 2024/07/30 | 2,210 | 2,385 | 2,195 | 2,328 | 215,700 |
| 2024/07/29 | 2,360 | 2,478 | 2,237 | 2,260 | 290,500 |
| 2024/07/26 | 2,271 | 2,371 | 2,229 | 2,310 | 207,300 |
| 2024/07/25 | 2,415 | 2,482 | 2,313 | 2,321 | 240,300 |
| 2024/07/24 | 2,434 | 2,530 | 2,407 | 2,452 | 216,800 |
| 2024/07/23 | 2,570 | 2,580 | 2,473 | 2,473 | 208,100 |
| 2024/07/22 | 2,606 | 2,632 | 2,500 | 2,547 | 240,100 |
| 2024/07/19 | 2,778 | 2,794 | 2,653 | 2,706 | 197,200 |
| 2024/07/18 | 2,770 | 2,848 | 2,710 | 2,805 | 157,200 |
| 2024/07/17 | 3,035 | 3,060 | 2,814 | 2,817 | 259,100 |
| 2024/07/16 | 2,850 | 3,050 | 2,850 | 3,030 | 218,100 |
| 2024/07/12 | 2,744 | 2,844 | 2,731 | 2,844 | 96,100 |
| 2024/07/11 | 2,920 | 2,961 | 2,814 | 2,822 | 170,100 |
| 2024/07/10 | 2,848 | 2,870 | 2,780 | 2,870 | 149,000 |
| 2024/07/09 | 2,835 | 2,879 | 2,724 | 2,830 | 226,600 |
| 2024/07/08 | 2,780 | 2,900 | 2,779 | 2,810 | 262,400 |
| 2024/07/05 | 2,881 | 2,917 | 2,620 | 2,780 | 328,900 |
| 2024/07/04 | 2,800 | 2,900 | 2,771 | 2,888 | 237,800 |
| 2024/07/03 | 2,754 | 2,829 | 2,738 | 2,811 | 235,100 |
| 2024/07/02 | 2,702 | 2,755 | 2,660 | 2,713 | 192,300 |
| 2024/07/01 | 2,650 | 2,721 | 2,546 | 2,699 | 169,600 |
| 2024/06/28 | 2,580 | 2,674 | 2,580 | 2,664 | 181,800 |
| 2024/06/27 | 2,515 | 2,577 | 2,472 | 2,574 | 165,800 |
| 2024/06/26 | 2,382 | 2,518 | 2,382 | 2,505 | 226,400 |
| 2024/06/25 | 2,265 | 2,350 | 2,265 | 2,349 | 114,700 |
| 2024/06/24 | 2,344 | 2,344 | 2,197 | 2,265 | 199,500 |
| 2024/06/21 | 2,352 | 2,439 | 2,348 | 2,394 | 175,900 |
| 2024/06/20 | 2,318 | 2,346 | 2,264 | 2,315 | 100,600 |
| 2024/06/19 | 2,341 | 2,360 | 2,296 | 2,325 | 104,900 |
| 2024/06/18 | 2,230 | 2,297 | 2,230 | 2,291 | 83,000 |
| 2024/06/17 | 2,225 | 2,242 | 2,182 | 2,216 | 93,900 |
| 2024/06/14 | 2,104 | 2,264 | 2,098 | 2,243 | 172,100 |
| 2024/06/13 | 2,160 | 2,163 | 2,078 | 2,098 | 155,700 |
| 2024/06/12 | 2,045 | 2,198 | 2,018 | 2,195 | 205,100 |
| 2024/06/11 | 2,014 | 2,083 | 2,007 | 2,064 | 105,200 |
| 2024/06/10 | 1,966 | 2,017 | 1,932 | 2,009 | 62,700 |
| 2024/06/07 | 1,910 | 1,991 | 1,905 | 1,988 | 71,600 |
| 2024/06/06 | 1,881 | 1,935 | 1,881 | 1,898 | 104,700 |
| 2024/06/05 | 2,014 | 2,014 | 1,850 | 1,853 | 168,700 |
| 2024/06/04 | 2,070 | 2,078 | 2,022 | 2,038 | 92,100 |
| 2024/06/03 | 2,000 | 2,060 | 1,999 | 2,054 | 107,800 |
| 2024/05/31 | 1,957 | 2,013 | 1,949 | 2,004 | 85,200 |
| 2024/05/30 | 1,981 | 1,989 | 1,935 | 1,957 | 109,900 |
| 2024/05/29 | 1,959 | 2,009 | 1,944 | 1,981 | 147,200 |
| 2024/05/28 | 1,950 | 1,993 | 1,910 | 1,980 | 157,100 |
| 2024/05/27 | 1,929 | 1,990 | 1,921 | 1,990 | 66,700 |
| 2024/05/24 | 1,935 | 1,971 | 1,918 | 1,920 | 87,100 |
| 2024/05/23 | 1,858 | 1,941 | 1,843 | 1,937 | 100,800 |
| 2024/05/22 | 1,802 | 1,892 | 1,801 | 1,858 | 118,000 |
| 2024/05/21 | 1,801 | 1,834 | 1,787 | 1,821 | 38,800 |
| 2024/05/20 | 1,830 | 1,884 | 1,781 | 1,790 | 112,300 |
| 2024/05/17 | 1,743 | 1,830 | 1,740 | 1,830 | 66,500 |
| 2024/05/16 | 1,780 | 1,800 | 1,746 | 1,752 | 70,800 |
| 2024/05/15 | 1,739 | 1,780 | 1,730 | 1,780 | 111,400 |
| 2024/05/14 | 1,727 | 1,757 | 1,708 | 1,740 | 106,400 |
| 2024/05/13 | 1,695 | 1,747 | 1,695 | 1,746 | 84,900 |
| 2024/05/10 | 1,715 | 1,731 | 1,694 | 1,694 | 38,400 |
| 2024/05/09 | 1,676 | 1,735 | 1,666 | 1,715 | 94,200 |
| 2024/05/08 | 1,702 | 1,730 | 1,661 | 1,684 | 127,400 |
| 2024/05/07 | 1,688 | 1,742 | 1,673 | 1,730 | 204,800 |
| 2024/05/02 | 1,735 | 1,762 | 1,608 | 1,671 | 585,900 |
| 2024/05/01 | 1,761 | 1,770 | 1,740 | 1,750 | 133,900 |
| 2024/04/30 | 1,710 | 1,785 | 1,703 | 1,763 | 714,400 |
| 2024/04/26 | 1,300 | 1,600 | 1,270 | 1,600 | 94,800 |
| 2024/04/25 | 1,314 | 1,328 | 1,293 | 1,300 | 21,500 |
| 2024/04/24 | 1,307 | 1,324 | 1,296 | 1,317 | 28,900 |
| 2024/04/23 | 1,303 | 1,334 | 1,299 | 1,314 | 34,700 |
| 2024/04/22 | 1,306 | 1,331 | 1,231 | 1,310 | 51,600 |
| 2024/04/19 | 1,291 | 1,321 | 1,269 | 1,291 | 74,300 |
| 2024/04/18 | 1,235 | 1,290 | 1,225 | 1,284 | 42,900 |
| 2024/04/17 | 1,204 | 1,239 | 1,204 | 1,229 | 57,200 |
| 2024/04/16 | 1,205 | 1,211 | 1,175 | 1,203 | 33,800 |
| 2024/04/15 | 1,204 | 1,226 | 1,200 | 1,223 | 13,200 |
| 2024/04/12 | 1,227 | 1,241 | 1,221 | 1,228 | 24,800 |
| 2024/04/11 | 1,184 | 1,230 | 1,184 | 1,227 | 20,600 |
| 2024/04/10 | 1,224 | 1,234 | 1,208 | 1,209 | 25,200 |
| 2024/04/09 | 1,181 | 1,221 | 1,181 | 1,218 | 25,100 |
| 2024/04/08 | 1,165 | 1,181 | 1,153 | 1,180 | 29,000 |
| 2024/04/05 | 1,190 | 1,190 | 1,143 | 1,161 | 28,300 |
| 2024/04/04 | 1,194 | 1,208 | 1,160 | 1,199 | 34,200 |
| 2024/04/03 | 1,155 | 1,186 | 1,143 | 1,184 | 31,500 |
| 2024/04/02 | 1,142 | 1,161 | 1,142 | 1,159 | 27,400 |
| 2024/04/01 | 1,181 | 1,185 | 1,149 | 1,149 | 35,500 |
| 2024/03/29 | 1,185 | 1,185 | 1,161 | 1,171 | 44,800 |
| 2024/03/28 | 1,233 | 1,238 | 1,188 | 1,192 | 43,800 |
| 2024/03/27 | 1,272 | 1,274 | 1,248 | 1,251 | 67,100 |
| 2024/03/26 | 1,250 | 1,261 | 1,231 | 1,256 | 76,100 |
| 2024/03/25 | 1,229 | 1,280 | 1,221 | 1,270 | 196,100 |
| 2024/03/22 | 1,182 | 1,182 | 1,162 | 1,174 | 32,300 |
| 2024/03/21 | 1,155 | 1,185 | 1,151 | 1,181 | 47,900 |
| 2024/03/19 | 1,177 | 1,179 | 1,137 | 1,144 | 54,500 |
| 2024/03/18 | 1,220 | 1,220 | 1,172 | 1,172 | 54,600 |
| 2024/03/15 | 1,229 | 1,245 | 1,196 | 1,206 | 67,200 |
| 2024/03/14 | 1,180 | 1,230 | 1,180 | 1,228 | 60,700 |
| 2024/03/13 | 1,165 | 1,174 | 1,157 | 1,167 | 30,000 |
| 2024/03/12 | 1,188 | 1,188 | 1,139 | 1,159 | 40,800 |
| 2024/03/11 | 1,151 | 1,201 | 1,134 | 1,201 | 71,500 |
| 2024/03/08 | 1,157 | 1,180 | 1,153 | 1,163 | 54,600 |
| 2024/03/07 | 1,182 | 1,203 | 1,157 | 1,157 | 45,200 |
| 2024/03/06 | 1,180 | 1,183 | 1,160 | 1,170 | 41,800 |
| 2024/03/05 | 1,145 | 1,185 | 1,145 | 1,180 | 53,300 |
| 2024/03/04 | 1,141 | 1,157 | 1,123 | 1,145 | 53,200 |
| 2024/03/01 | 1,106 | 1,136 | 1,106 | 1,133 | 47,200 |
| 2024/02/29 | 1,099 | 1,113 | 1,085 | 1,103 | 62,800 |
| 2024/02/28 | 1,089 | 1,105 | 1,084 | 1,090 | 42,600 |
| 2024/02/27 | 1,095 | 1,126 | 1,090 | 1,094 | 43,600 |
| 2024/02/26 | 1,140 | 1,140 | 1,097 | 1,097 | 48,100 |
| 2024/02/22 | 1,119 | 1,139 | 1,111 | 1,131 | 57,100 |
| 2024/02/21 | 1,172 | 1,182 | 1,114 | 1,118 | 103,900 |
| 2024/02/20 | 1,250 | 1,259 | 1,173 | 1,175 | 71,000 |
| 2024/02/19 | 1,298 | 1,298 | 1,224 | 1,242 | 66,500 |
| 2024/02/16 | 1,229 | 1,298 | 1,224 | 1,298 | 69,400 |
| 2024/02/15 | 1,215 | 1,234 | 1,202 | 1,223 | 51,400 |
| 2024/02/14 | 1,208 | 1,218 | 1,200 | 1,209 | 31,000 |
| 2024/02/13 | 1,209 | 1,233 | 1,201 | 1,218 | 55,500 |
| 2024/02/09 | 1,198 | 1,220 | 1,198 | 1,205 | 33,600 |
| 2024/02/08 | 1,198 | 1,202 | 1,166 | 1,198 | 61,500 |
| 2024/02/07 | 1,198 | 1,219 | 1,198 | 1,210 | 23,900 |
| 2024/02/06 | 1,206 | 1,218 | 1,199 | 1,209 | 30,800 |
| 2024/02/05 | 1,227 | 1,227 | 1,197 | 1,206 | 30,800 |
| 2024/02/02 | 1,261 | 1,263 | 1,207 | 1,227 | 55,100 |
| 2024/02/01 | 1,250 | 1,279 | 1,240 | 1,255 | 55,100 |
| 2024/01/31 | 1,233 | 1,280 | 1,193 | 1,252 | 77,500 |
| 2024/01/30 | 1,210 | 1,240 | 1,195 | 1,235 | 86,600 |
| 2024/01/29 | 1,201 | 1,216 | 1,199 | 1,209 | 26,300 |
| 2024/01/26 | 1,222 | 1,222 | 1,198 | 1,201 | 56,600 |
| 2024/01/25 | 1,224 | 1,243 | 1,198 | 1,232 | 89,300 |
| 2024/01/24 | 1,252 | 1,269 | 1,245 | 1,253 | 44,800 |
| 2024/01/23 | 1,260 | 1,262 | 1,247 | 1,251 | 23,900 |
| 2024/01/22 | 1,217 | 1,250 | 1,217 | 1,244 | 27,100 |
| 2024/01/19 | 1,274 | 1,274 | 1,211 | 1,212 | 36,400 |
| 2024/01/18 | 1,277 | 1,283 | 1,266 | 1,275 | 19,100 |
| 2024/01/17 | 1,300 | 1,303 | 1,264 | 1,277 | 43,300 |
| 2024/01/16 | 1,312 | 1,315 | 1,280 | 1,284 | 40,000 |
| 2024/01/15 | 1,259 | 1,325 | 1,259 | 1,308 | 58,100 |
| 2024/01/12 | 1,325 | 1,325 | 1,258 | 1,258 | 73,600 |
| 2024/01/11 | 1,347 | 1,361 | 1,306 | 1,334 | 102,800 |
| 2024/01/10 | 1,289 | 1,347 | 1,289 | 1,332 | 135,300 |
| 2024/01/09 | 1,280 | 1,302 | 1,271 | 1,300 | 79,300 |
| 2024/01/05 | 1,217 | 1,264 | 1,217 | 1,264 | 71,700 |
| 2024/01/04 | 1,170 | 1,210 | 1,152 | 1,207 | 50,300 |