7172 (株)ジャパンインベストメントアドバイザー の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,501 | 1,545 | 1,370 | 1,433 | 4,740,500 | 1,433 |
| 2024-05-01 | 1,390 | 1,390 | 1,390 | 1,390 | 173,800 | 1,390 |
| 2024-04-30 | 1,063 | 1,093 | 1,040 | 1,090 | 416,000 | 1,090 |
| 2024-04-26 | 1,053 | 1,057 | 1,031 | 1,049 | 128,900 | 1,049 |
| 2024-04-25 | 1,070 | 1,076 | 1,052 | 1,052 | 135,100 | 1,052 |
| 2024-04-24 | 1,071 | 1,084 | 1,060 | 1,079 | 131,700 | 1,079 |
| 2024-04-23 | 1,063 | 1,104 | 1,059 | 1,071 | 251,700 | 1,071 |
| 2024-04-22 | 1,060 | 1,065 | 1,038 | 1,053 | 128,200 | 1,053 |
| 2024-04-19 | 1,045 | 1,058 | 1,008 | 1,032 | 303,400 | 1,032 |
| 2024-04-18 | 1,033 | 1,069 | 1,025 | 1,050 | 134,000 | 1,050 |
| 2024-04-17 | 1,087 | 1,102 | 1,045 | 1,050 | 138,600 | 1,050 |
| 2024-04-16 | 1,105 | 1,105 | 1,054 | 1,069 | 263,600 | 1,069 |
| 2024-04-15 | 1,100 | 1,125 | 1,086 | 1,114 | 123,300 | 1,114 |
| 2024-04-12 | 1,124 | 1,131 | 1,101 | 1,108 | 120,300 | 1,108 |
| 2024-04-11 | 1,109 | 1,131 | 1,100 | 1,115 | 193,500 | 1,115 |
| 2024-04-10 | 1,140 | 1,146 | 1,112 | 1,119 | 235,100 | 1,119 |
| 2024-04-09 | 1,092 | 1,145 | 1,089 | 1,139 | 348,900 | 1,139 |
| 2024-04-08 | 1,039 | 1,090 | 1,033 | 1,090 | 296,800 | 1,090 |
| 2024-04-05 | 1,016 | 1,037 | 1,004 | 1,026 | 162,900 | 1,026 |
| 2024-04-04 | 1,025 | 1,035 | 1,007 | 1,025 | 200,600 | 1,025 |
| 2024-04-03 | 1,028 | 1,037 | 998 | 1,017 | 303,500 | 1,017 |
| 2024-04-02 | 1,062 | 1,088 | 1,023 | 1,033 | 344,500 | 1,033 |
| 2024-04-01 | 1,090 | 1,093 | 1,043 | 1,053 | 215,200 | 1,053 |
| 2024-03-29 | 1,060 | 1,093 | 1,055 | 1,079 | 224,500 | 1,079 |
| 2024-03-28 | 1,041 | 1,065 | 1,027 | 1,036 | 234,900 | 1,036 |
| 2024-03-27 | 1,049 | 1,060 | 1,039 | 1,041 | 204,800 | 1,041 |
| 2024-03-26 | 1,071 | 1,071 | 1,038 | 1,039 | 237,900 | 1,039 |
| 2024-03-25 | 1,085 | 1,119 | 1,082 | 1,084 | 502,100 | 1,084 |
| 2024-03-22 | 1,077 | 1,084 | 1,050 | 1,065 | 296,600 | 1,065 |
| 2024-03-21 | 1,046 | 1,105 | 1,046 | 1,068 | 663,900 | 1,068 |
| 2024-03-19 | 945 | 1,024 | 936 | 1,019 | 733,800 | 1,019 |
| 2024-03-18 | 906 | 949 | 899 | 945 | 452,700 | 945 |
| 2024-03-15 | 890 | 900 | 884 | 892 | 115,100 | 892 |
| 2024-03-14 | 895 | 903 | 884 | 891 | 191,700 | 891 |
| 2024-03-13 | 909 | 919 | 872 | 880 | 269,800 | 880 |
| 2024-03-12 | 894 | 899 | 875 | 895 | 341,500 | 895 |
| 2024-03-11 | 926 | 957 | 898 | 909 | 335,400 | 909 |
| 2024-03-08 | 897 | 955 | 894 | 941 | 462,000 | 941 |
| 2024-03-07 | 893 | 912 | 882 | 897 | 257,900 | 897 |
| 2024-03-06 | 860 | 911 | 857 | 893 | 423,600 | 893 |
| 2024-03-05 | 845 | 862 | 827 | 860 | 295,900 | 860 |
| 2024-03-04 | 849 | 849 | 823 | 845 | 384,000 | 845 |
| 2024-03-01 | 858 | 863 | 844 | 846 | 220,300 | 846 |
| 2024-02-29 | 841 | 862 | 841 | 849 | 271,400 | 849 |
| 2024-02-28 | 852 | 855 | 836 | 841 | 264,100 | 841 |
| 2024-02-27 | 860 | 868 | 850 | 851 | 286,100 | 851 |
| 2024-02-26 | 880 | 883 | 865 | 866 | 263,400 | 866 |
| 2024-02-22 | 888 | 893 | 874 | 880 | 321,400 | 880 |
| 2024-02-21 | 889 | 893 | 878 | 886 | 191,100 | 886 |
| 2024-02-20 | 905 | 919 | 893 | 898 | 274,000 | 898 |
| 2024-02-19 | 907 | 912 | 885 | 901 | 413,700 | 901 |
| 2024-02-16 | 895 | 932 | 890 | 913 | 892,200 | 913 |
| 2024-02-15 | 890 | 893 | 840 | 850 | 473,100 | 850 |
| 2024-02-14 | 918 | 918 | 857 | 886 | 856,000 | 886 |
| 2024-02-13 | 898 | 940 | 870 | 940 | 801,500 | 940 |
| 2024-02-09 | 930 | 946 | 898 | 913 | 358,800 | 913 |
| 2024-02-08 | 950 | 955 | 917 | 945 | 336,300 | 945 |
| 2024-02-07 | 933 | 945 | 919 | 945 | 266,600 | 945 |
| 2024-02-06 | 956 | 956 | 920 | 930 | 322,700 | 930 |
| 2024-02-05 | 920 | 946 | 906 | 945 | 336,100 | 945 |
| 2024-02-02 | 884 | 914 | 875 | 905 | 419,300 | 905 |
| 2024-02-01 | 872 | 890 | 866 | 883 | 205,500 | 883 |
| 2024-01-31 | 887 | 909 | 880 | 881 | 351,900 | 881 |
| 2024-01-30 | 868 | 898 | 854 | 898 | 800,600 | 898 |
| 2024-01-29 | 881 | 885 | 865 | 875 | 273,800 | 875 |
| 2024-01-26 | 858 | 886 | 854 | 881 | 322,500 | 881 |
| 2024-01-25 | 845 | 874 | 835 | 859 | 463,100 | 859 |
| 2024-01-24 | 829 | 845 | 815 | 841 | 355,700 | 841 |
| 2024-01-23 | 852 | 859 | 830 | 835 | 357,600 | 835 |
| 2024-01-22 | 800 | 842 | 793 | 841 | 776,800 | 841 |
| 2024-01-19 | 830 | 838 | 798 | 807 | 1,016,100 | 807 |
| 2024-01-18 | 901 | 905 | 821 | 832 | 1,254,700 | 832 |
| 2024-01-17 | 999 | 1,049 | 902 | 921 | 1,781,900 | 921 |
| 2024-01-16 | 1,060 | 1,205 | 1,051 | 1,080 | 1,345,800 | 1,080 |
| 2024-01-15 | 966 | 1,071 | 965 | 1,071 | 938,800 | 1,071 |
| 2024-01-12 | 1,476 | 1,525 | 1,441 | 1,485 | 422,400 | 1,485 |
| 2024-01-11 | 1,485 | 1,510 | 1,463 | 1,501 | 127,200 | 1,501 |
| 2024-01-10 | 1,520 | 1,542 | 1,485 | 1,490 | 172,500 | 1,490 |
| 2024-01-09 | 1,464 | 1,555 | 1,462 | 1,526 | 240,500 | 1,526 |
| 2024-01-05 | 1,439 | 1,498 | 1,433 | 1,489 | 345,800 | 1,489 |
| 2024-01-04 | 1,325 | 1,478 | 1,313 | 1,409 | 622,300 | 1,409 |
分割・併合履歴 ： [2017-08-29]1株→2株 [2014-12-26]1株→5株
