8708 アイザワ証券グループ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,165	1,177	1,160	1,167	23,500	1,167
2023-12-28	1,164	1,167	1,150	1,157	20,700	1,157
2023-12-27	1,170	1,180	1,167	1,176	34,100	1,176
2023-12-26	1,171	1,181	1,166	1,170	21,400	1,170
2023-12-25	1,195	1,195	1,164	1,171	19,400	1,171
2023-12-22	1,170	1,187	1,170	1,181	22,600	1,181
2023-12-21	1,173	1,192	1,144	1,158	35,300	1,158
2023-12-20	1,201	1,211	1,187	1,195	37,900	1,195
2023-12-19	1,172	1,196	1,172	1,195	26,900	1,195
2023-12-18	1,131	1,176	1,131	1,172	21,500	1,172
2023-12-15	1,153	1,169	1,137	1,142	25,000	1,142
2023-12-14	1,151	1,159	1,147	1,152	29,100	1,152
2023-12-13	1,160	1,165	1,146	1,151	29,900	1,151
2023-12-12	1,160	1,169	1,150	1,166	30,100	1,166
2023-12-11	1,169	1,171	1,143	1,159	47,900	1,159
2023-12-08	1,199	1,200	1,164	1,169	54,400	1,169
2023-12-07	1,184	1,208	1,174	1,202	36,200	1,202
2023-12-06	1,162	1,202	1,162	1,195	38,900	1,195
2023-12-05	1,178	1,200	1,161	1,161	42,600	1,161
2023-12-04	1,202	1,202	1,188	1,194	20,800	1,194
2023-12-01	1,187	1,220	1,187	1,202	60,600	1,202
2023-11-30	1,162	1,198	1,162	1,198	39,600	1,198
2023-11-29	1,193	1,193	1,168	1,170	13,700	1,170
2023-11-28	1,176	1,197	1,170	1,196	29,300	1,196
2023-11-27	1,193	1,193	1,171	1,179	23,500	1,179
2023-11-24	1,167	1,183	1,166	1,180	21,200	1,180
2023-11-22	1,153	1,181	1,151	1,165	18,000	1,165
2023-11-21	1,191	1,192	1,152	1,161	32,400	1,161
2023-11-20	1,165	1,186	1,163	1,178	36,400	1,178
2023-11-17	1,135	1,166	1,135	1,165	40,100	1,165
2023-11-16	1,160	1,163	1,133	1,136	30,100	1,136
2023-11-15	1,179	1,183	1,147	1,155	36,700	1,155
2023-11-14	1,160	1,182	1,154	1,174	30,500	1,174
2023-11-13	1,160	1,170	1,149	1,151	20,100	1,151
2023-11-10	1,149	1,160	1,139	1,160	25,000	1,160
2023-11-09	1,138	1,155	1,122	1,149	30,600	1,149
2023-11-08	1,177	1,178	1,135	1,138	43,900	1,138
2023-11-07	1,191	1,211	1,170	1,177	32,000	1,177
2023-11-06	1,190	1,216	1,179	1,199	67,600	1,199
2023-11-02	1,170	1,189	1,143	1,167	39,200	1,167
2023-11-01	1,173	1,198	1,169	1,184	73,200	1,184
2023-10-31	1,134	1,162	1,112	1,161	47,300	1,161
2023-10-30	1,154	1,199	1,145	1,148	97,500	1,148
2023-10-27	1,143	1,173	1,131	1,167	98,400	1,167
2023-10-26	1,175	1,185	1,110	1,113	91,200	1,113
2023-10-25	1,147	1,172	1,145	1,171	51,600	1,171
2023-10-24	1,136	1,146	1,097	1,133	51,400	1,133
2023-10-23	1,130	1,148	1,128	1,135	53,200	1,135
2023-10-20	1,150	1,169	1,136	1,140	36,900	1,140
2023-10-19	1,127	1,149	1,122	1,144	44,300	1,144
2023-10-18	1,105	1,135	1,105	1,134	56,800	1,134
2023-10-17	1,098	1,111	1,091	1,105	51,100	1,105
2023-10-16	1,068	1,085	1,068	1,080	32,000	1,080
2023-10-13	1,078	1,094	1,068	1,081	35,500	1,081
2023-10-12	1,069	1,080	1,062	1,078	29,700	1,078
2023-10-11	1,091	1,091	1,060	1,069	47,200	1,069
2023-10-10	1,075	1,105	1,063	1,093	89,600	1,093
2023-10-06	1,027	1,058	1,027	1,057	79,700	1,057
2023-10-05	984	1,026	984	1,024	57,200	1,024
2023-10-04	992	1,004	981	984	67,000	984
2023-10-03	1,002	1,002	963	982	71,300	982
2023-10-02	1,006	1,013	984	988	48,200	988
2023-09-29	1,025	1,040	1,003	1,006	31,800	1,006
2023-09-28	1,020	1,045	1,007	1,025	39,700	1,025
2023-09-27	1,025	1,044	1,004	1,044	49,200	1,044
2023-09-26	1,028	1,043	1,024	1,036	37,300	1,036
2023-09-25	1,059	1,059	1,015	1,028	48,100	1,028
2023-09-22	1,039	1,052	1,023	1,029	63,800	1,029
2023-09-21	1,026	1,069	1,024	1,061	74,500	1,061
2023-09-20	1,018	1,042	1,001	1,031	146,200	1,031
2023-09-19	997	1,041	984	1,040	182,200	1,040
2023-09-15	937	956	933	952	30,800	952
2023-09-14	921	933	920	931	22,600	931
2023-09-13	920	935	918	921	16,100	921
2023-09-12	919	931	919	930	12,000	930
2023-09-11	906	922	905	917	18,100	917
2023-09-08	909	925	906	911	51,300	911
2023-09-07	921	921	896	900	28,600	900
2023-09-06	927	930	922	926	13,800	926
2023-09-05	920	926	908	925	30,600	925
2023-09-04	904	917	894	917	36,000	917
2023-09-01	893	916	893	909	50,100	909
2023-08-31	899	917	893	896	37,100	896
2023-08-30	890	902	882	898	44,700	898
2023-08-29	849	878	849	878	40,600	878
2023-08-28	838	849	838	847	18,200	847
2023-08-25	834	846	828	840	33,000	840
2023-08-24	827	834	824	833	17,600	833
2023-08-23	824	828	816	828	21,800	828
2023-08-22	820	826	819	823	9,100	823
2023-08-21	817	825	813	813	13,900	813
2023-08-18	806	821	806	818	21,700	818
2023-08-17	804	819	804	815	9,500	815
2023-08-16	805	824	805	815	20,400	815
2023-08-15	818	823	815	816	9,400	816
2023-08-14	825	828	817	823	24,100	823
2023-08-10	818	824	813	824	27,100	824
2023-08-09	815	819	805	818	27,300	818
2023-08-08	793	815	793	809	50,300	809
2023-08-07	778	795	778	793	19,700	793
2023-08-04	779	789	778	785	37,100	785
2023-08-03	789	799	781	786	47,600	786
2023-08-02	805	805	788	794	43,900	794
2023-08-01	825	825	812	818	19,800	818
2023-07-31	823	828	820	828	35,100	828
2023-07-28	800	820	800	819	44,900	819
2023-07-27	808	820	808	815	15,200	815
2023-07-26	824	824	813	813	9,600	813
2023-07-25	818	827	813	824	24,200	824
2023-07-24	810	819	803	812	31,500	812
2023-07-21	806	815	805	805	33,400	805
2023-07-20	810	812	798	801	14,900	801
2023-07-19	810	816	806	816	31,100	816
2023-07-18	797	807	797	802	27,900	802
2023-07-14	800	802	790	797	22,500	797
2023-07-13	798	802	794	800	24,200	800
2023-07-12	803	803	794	796	16,900	796
2023-07-11	802	809	797	799	27,500	799
2023-07-10	799	814	796	803	46,100	803
2023-07-07	793	808	793	800	37,000	800
2023-07-06	795	811	795	802	22,700	802
2023-07-05	798	814	798	806	35,800	806
2023-07-04	801	810	801	806	33,500	806
2023-07-03	806	815	802	809	21,900	809
2023-06-30	787	800	787	795	39,000	795
2023-06-29	811	811	798	802	19,700	802
2023-06-28	797	810	795	810	24,900	810
2023-06-27	796	801	787	795	24,300	795
2023-06-26	801	802	790	797	35,500	797
2023-06-23	806	808	792	801	43,500	801
2023-06-22	831	834	794	799	58,900	799
2023-06-21	832	846	828	829	67,600	829
2023-06-20	827	831	806	828	69,200	828
2023-06-19	843	845	819	831	46,900	831
2023-06-16	828	842	825	835	98,000	835
2023-06-15	808	834	802	828	50,300	828
2023-06-14	809	809	799	805	34,000	805
2023-06-13	803	808	800	802	35,400	802
2023-06-12	795	805	793	800	43,300	800
2023-06-09	784	796	784	786	65,900	786
2023-06-08	768	777	768	773	34,600	773
2023-06-07	766	781	766	773	97,100	773
2023-06-06	741	762	741	761	39,800	761
2023-06-05	747	757	746	754	46,500	754
2023-06-02	728	739	728	737	29,700	737
2023-06-01	735	739	726	728	53,300	728
2023-05-31	738	745	719	741	87,900	741
2023-05-30	741	749	741	743	32,300	743
2023-05-29	755	755	746	747	21,000	747
2023-05-26	758	758	739	743	56,600	743
2023-05-25	759	764	752	763	46,300	763
2023-05-24	746	762	746	759	37,700	759
2023-05-23	755	756	740	746	41,000	746
2023-05-22	742	752	738	751	30,600	751
2023-05-19	749	749	740	742	13,600	742
2023-05-18	753	753	743	749	32,500	749
2023-05-17	738	755	733	752	26,900	752
2023-05-16	748	751	743	744	32,300	744
2023-05-15	739	747	726	740	53,400	740
2023-05-12	753	755	740	740	42,200	740
2023-05-11	740	750	740	746	16,600	746
2023-05-10	759	759	738	746	52,900	746
2023-05-09	740	764	740	761	52,400	761
2023-05-08	740	745	737	740	57,600	740
2023-05-02	717	744	717	741	94,400	741
2023-05-01	701	724	701	721	84,800	721
2023-04-28	701	706	691	700	65,400	700
2023-04-27	703	704	691	699	88,700	699
2023-04-26	703	703	694	700	51,700	700
2023-04-25	708	718	704	709	59,500	709
2023-04-24	701	704	697	702	27,600	702
2023-04-21	700	704	698	699	31,000	699
2023-04-20	706	708	704	704	11,200	704
2023-04-19	707	712	706	711	32,900	711
2023-04-18	705	709	705	707	24,100	707
2023-04-17	703	705	700	702	15,600	702
2023-04-14	704	709	704	705	41,900	705
2023-04-13	703	709	699	703	38,800	703
2023-04-12	700	708	698	703	48,100	703
2023-04-11	699	703	695	700	40,900	700
2023-04-10	698	698	691	697	26,600	697
2023-04-07	692	702	692	699	29,500	699
2023-04-06	687	696	682	692	44,400	692
2023-04-05	699	701	690	696	38,400	696
2023-04-04	701	707	696	703	51,800	703
2023-04-03	695	707	695	707	36,900	707
2023-03-31	690	692	685	690	34,500	690
2023-03-30	698	698	687	690	43,100	690
2023-03-29	703	705	697	705	55,300	705
2023-03-28	708	708	694	699	51,100	699
2023-03-27	706	706	696	702	41,400	702
2023-03-24	692	701	687	700	34,600	700
2023-03-23	694	698	692	695	32,900	695
2023-03-22	701	705	695	702	49,900	702
2023-03-20	696	701	688	688	32,100	688
2023-03-17	694	703	694	698	33,600	698
2023-03-16	690	699	685	698	41,800	698
2023-03-15	685	701	685	699	63,600	699
2023-03-14	686	693	682	690	63,000	690
2023-03-13	697	701	689	701	43,500	701
2023-03-10	714	718	697	697	76,400	697
2023-03-09	715	723	715	720	33,700	720
2023-03-08	709	714	700	714	61,400	714
2023-03-07	706	712	705	709	36,300	709
2023-03-06	712	717	703	706	37,700	706
2023-03-03	701	711	699	707	48,600	707
2023-03-02	700	705	697	701	24,200	701
2023-03-01	695	700	694	699	19,700	699
2023-02-28	699	701	693	698	25,400	698
2023-02-27	702	712	695	699	28,200	699
2023-02-24	691	702	691	702	30,600	702
2023-02-22	700	702	691	691	34,600	691
2023-02-21	714	726	703	709	53,100	709
2023-02-20	698	712	698	710	36,000	710
2023-02-17	701	704	697	697	41,000	697
2023-02-16	707	716	698	701	61,100	701
2023-02-15	713	717	705	705	17,900	705
2023-02-14	716	720	710	713	15,500	713
2023-02-13	720	724	705	705	29,200	705
2023-02-10	704	722	704	716	14,400	716
2023-02-09	702	721	702	719	16,600	719
2023-02-08	714	718	707	709	19,300	709
2023-02-07	709	718	709	714	6,100	714
2023-02-06	699	711	699	708	17,800	708
2023-02-03	695	705	695	698	26,800	698
2023-02-02	707	707	697	698	10,600	698
2023-02-01	713	716	705	707	10,400	707
2023-01-31	701	712	701	710	31,300	710
2023-01-30	714	727	710	710	42,700	710
2023-01-27	706	735	695	706	78,300	706
2023-01-26	729	729	710	710	25,000	710
2023-01-25	723	729	718	729	44,600	729
2023-01-24	717	723	710	718	53,200	718
2023-01-23	704	713	704	713	29,100	713
2023-01-20	702	708	701	701	20,800	701
2023-01-19	697	701	694	699	19,300	699
2023-01-18	709	709	694	697	35,300	697
2023-01-17	699	709	699	709	52,100	709
2023-01-16	689	701	689	699	24,300	699
2023-01-13	699	702	689	689	28,400	689
2023-01-12	709	712	697	699	21,600	699
2023-01-11	698	715	698	709	36,400	709
2023-01-10	677	698	677	697	32,600	697
2023-01-06	674	680	674	677	17,100	677
2023-01-05	677	683	674	674	23,800	674
2023-01-04	686	686	675	677	27,800	677

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31