8708 アイザワ証券グループ(株) 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 | 1,735 | 1,762 | 1,608 | 1,671 | 585,900 | 1,671 |
| 2024-05-01 | 1,761 | 1,770 | 1,740 | 1,750 | 133,900 | 1,750 |
| 2024-04-30 | 1,710 | 1,785 | 1,703 | 1,763 | 714,400 | 1,763 |
| 2024-04-26 | 1,300 | 1,600 | 1,270 | 1,600 | 94,800 | 1,600 |
| 2024-04-25 | 1,314 | 1,328 | 1,293 | 1,300 | 21,500 | 1,300 |
| 2024-04-24 | 1,307 | 1,324 | 1,296 | 1,317 | 28,900 | 1,317 |
| 2024-04-23 | 1,303 | 1,334 | 1,299 | 1,314 | 34,700 | 1,314 |
| 2024-04-22 | 1,306 | 1,331 | 1,231 | 1,310 | 51,600 | 1,310 |
| 2024-04-19 | 1,291 | 1,321 | 1,269 | 1,291 | 74,300 | 1,291 |
| 2024-04-18 | 1,235 | 1,290 | 1,225 | 1,284 | 42,900 | 1,284 |
| 2024-04-17 | 1,204 | 1,239 | 1,204 | 1,229 | 57,200 | 1,229 |
| 2024-04-16 | 1,205 | 1,211 | 1,175 | 1,203 | 33,800 | 1,203 |
| 2024-04-15 | 1,204 | 1,226 | 1,200 | 1,223 | 13,200 | 1,223 |
| 2024-04-12 | 1,227 | 1,241 | 1,221 | 1,228 | 24,800 | 1,228 |
| 2024-04-11 | 1,184 | 1,230 | 1,184 | 1,227 | 20,600 | 1,227 |
| 2024-04-10 | 1,224 | 1,234 | 1,208 | 1,209 | 25,200 | 1,209 |
| 2024-04-09 | 1,181 | 1,221 | 1,181 | 1,218 | 25,100 | 1,218 |
| 2024-04-08 | 1,165 | 1,181 | 1,153 | 1,180 | 29,000 | 1,180 |
| 2024-04-05 | 1,190 | 1,190 | 1,143 | 1,161 | 28,300 | 1,161 |
| 2024-04-04 | 1,194 | 1,208 | 1,160 | 1,199 | 34,200 | 1,199 |
| 2024-04-03 | 1,155 | 1,186 | 1,143 | 1,184 | 31,500 | 1,184 |
| 2024-04-02 | 1,142 | 1,161 | 1,142 | 1,159 | 27,400 | 1,159 |
| 2024-04-01 | 1,181 | 1,185 | 1,149 | 1,149 | 35,500 | 1,149 |
| 2024-03-29 | 1,185 | 1,185 | 1,161 | 1,171 | 44,800 | 1,171 |
| 2024-03-28 | 1,233 | 1,238 | 1,188 | 1,192 | 43,800 | 1,192 |
| 2024-03-27 | 1,272 | 1,274 | 1,248 | 1,251 | 67,100 | 1,251 |
| 2024-03-26 | 1,250 | 1,261 | 1,231 | 1,256 | 76,100 | 1,256 |
| 2024-03-25 | 1,229 | 1,280 | 1,221 | 1,270 | 196,100 | 1,270 |
| 2024-03-22 | 1,182 | 1,182 | 1,162 | 1,174 | 32,300 | 1,174 |
| 2024-03-21 | 1,155 | 1,185 | 1,151 | 1,181 | 47,900 | 1,181 |
| 2024-03-19 | 1,177 | 1,179 | 1,137 | 1,144 | 54,500 | 1,144 |
| 2024-03-18 | 1,220 | 1,220 | 1,172 | 1,172 | 54,600 | 1,172 |
| 2024-03-15 | 1,229 | 1,245 | 1,196 | 1,206 | 67,200 | 1,206 |
| 2024-03-14 | 1,180 | 1,230 | 1,180 | 1,228 | 60,700 | 1,228 |
| 2024-03-13 | 1,165 | 1,174 | 1,157 | 1,167 | 30,000 | 1,167 |
| 2024-03-12 | 1,188 | 1,188 | 1,139 | 1,159 | 40,800 | 1,159 |
| 2024-03-11 | 1,151 | 1,201 | 1,134 | 1,201 | 71,500 | 1,201 |
| 2024-03-08 | 1,157 | 1,180 | 1,153 | 1,163 | 54,600 | 1,163 |
| 2024-03-07 | 1,182 | 1,203 | 1,157 | 1,157 | 45,200 | 1,157 |
| 2024-03-06 | 1,180 | 1,183 | 1,160 | 1,170 | 41,800 | 1,170 |
| 2024-03-05 | 1,145 | 1,185 | 1,145 | 1,180 | 53,300 | 1,180 |
| 2024-03-04 | 1,141 | 1,157 | 1,123 | 1,145 | 53,200 | 1,145 |
| 2024-03-01 | 1,106 | 1,136 | 1,106 | 1,133 | 47,200 | 1,133 |
| 2024-02-29 | 1,099 | 1,113 | 1,085 | 1,103 | 62,800 | 1,103 |
| 2024-02-28 | 1,089 | 1,105 | 1,084 | 1,090 | 42,600 | 1,090 |
| 2024-02-27 | 1,095 | 1,126 | 1,090 | 1,094 | 43,600 | 1,094 |
| 2024-02-26 | 1,140 | 1,140 | 1,097 | 1,097 | 48,100 | 1,097 |
| 2024-02-22 | 1,119 | 1,139 | 1,111 | 1,131 | 57,100 | 1,131 |
| 2024-02-21 | 1,172 | 1,182 | 1,114 | 1,118 | 103,900 | 1,118 |
| 2024-02-20 | 1,250 | 1,259 | 1,173 | 1,175 | 71,000 | 1,175 |
| 2024-02-19 | 1,298 | 1,298 | 1,224 | 1,242 | 66,500 | 1,242 |
| 2024-02-16 | 1,229 | 1,298 | 1,224 | 1,298 | 69,400 | 1,298 |
| 2024-02-15 | 1,215 | 1,234 | 1,202 | 1,223 | 51,400 | 1,223 |
| 2024-02-14 | 1,208 | 1,218 | 1,200 | 1,209 | 31,000 | 1,209 |
| 2024-02-13 | 1,209 | 1,233 | 1,201 | 1,218 | 55,500 | 1,218 |
| 2024-02-09 | 1,198 | 1,220 | 1,198 | 1,205 | 33,600 | 1,205 |
| 2024-02-08 | 1,198 | 1,202 | 1,166 | 1,198 | 61,500 | 1,198 |
| 2024-02-07 | 1,198 | 1,219 | 1,198 | 1,210 | 23,900 | 1,210 |
| 2024-02-06 | 1,206 | 1,218 | 1,199 | 1,209 | 30,800 | 1,209 |
| 2024-02-05 | 1,227 | 1,227 | 1,197 | 1,206 | 30,800 | 1,206 |
| 2024-02-02 | 1,261 | 1,263 | 1,207 | 1,227 | 55,100 | 1,227 |
| 2024-02-01 | 1,250 | 1,279 | 1,240 | 1,255 | 55,100 | 1,255 |
| 2024-01-31 | 1,233 | 1,280 | 1,193 | 1,252 | 77,500 | 1,252 |
| 2024-01-30 | 1,210 | 1,240 | 1,195 | 1,235 | 86,600 | 1,235 |
| 2024-01-29 | 1,201 | 1,216 | 1,199 | 1,209 | 26,300 | 1,209 |
| 2024-01-26 | 1,222 | 1,222 | 1,198 | 1,201 | 56,600 | 1,201 |
| 2024-01-25 | 1,224 | 1,243 | 1,198 | 1,232 | 89,300 | 1,232 |
| 2024-01-24 | 1,252 | 1,269 | 1,245 | 1,253 | 44,800 | 1,253 |
| 2024-01-23 | 1,260 | 1,262 | 1,247 | 1,251 | 23,900 | 1,251 |
| 2024-01-22 | 1,217 | 1,250 | 1,217 | 1,244 | 27,100 | 1,244 |
| 2024-01-19 | 1,274 | 1,274 | 1,211 | 1,212 | 36,400 | 1,212 |
| 2024-01-18 | 1,277 | 1,283 | 1,266 | 1,275 | 19,100 | 1,275 |
| 2024-01-17 | 1,300 | 1,303 | 1,264 | 1,277 | 43,300 | 1,277 |
| 2024-01-16 | 1,312 | 1,315 | 1,280 | 1,284 | 40,000 | 1,284 |
| 2024-01-15 | 1,259 | 1,325 | 1,259 | 1,308 | 58,100 | 1,308 |
| 2024-01-12 | 1,325 | 1,325 | 1,258 | 1,258 | 73,600 | 1,258 |
| 2024-01-11 | 1,347 | 1,361 | 1,306 | 1,334 | 102,800 | 1,334 |
| 2024-01-10 | 1,289 | 1,347 | 1,289 | 1,332 | 135,300 | 1,332 |
| 2024-01-09 | 1,280 | 1,302 | 1,271 | 1,300 | 79,300 | 1,300 |
| 2024-01-05 | 1,217 | 1,264 | 1,217 | 1,264 | 71,700 | 1,264 |
| 2024-01-04 | 1,170 | 1,210 | 1,152 | 1,207 | 50,300 | 1,207 |
分割・併合履歴 ： なし
