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 [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,647 | 1,678 | 1,510 | 1,567 | 1,055,600 | 1,567 |
| 2025-04-03 | 1,658 | 1,734 | 1,656 | 1,714 | 613,200 | 1,714 |
| 2025-04-02 | 1,800 | 1,804 | 1,760 | 1,778 | 254,700 | 1,778 |
| 2025-04-01 | 1,847 | 1,850 | 1,791 | 1,792 | 304,300 | 1,792 |
| 2025-03-31 | 1,850 | 1,865 | 1,815 | 1,824 | 313,600 | 1,824 |
| 2025-03-28 | 1,900 | 1,942 | 1,889 | 1,892 | 279,000 | 1,892 |
| 2025-03-27 | 1,905 | 1,940 | 1,880 | 1,900 | 360,100 | 1,900 |
| 2025-03-26 | 1,929 | 1,936 | 1,905 | 1,925 | 246,500 | 1,925 |
| 2025-03-25 | 1,950 | 1,957 | 1,905 | 1,910 | 394,500 | 1,910 |
| 2025-03-24 | 1,966 | 1,985 | 1,935 | 1,936 | 271,000 | 1,936 |
| 2025-03-21 | 1,932 | 1,985 | 1,919 | 1,954 | 450,200 | 1,954 |
| 2025-03-19 | 1,882 | 1,958 | 1,881 | 1,937 | 571,100 | 1,937 |
| 2025-03-18 | 1,858 | 1,887 | 1,841 | 1,882 | 322,400 | 1,882 |
| 2025-03-17 | 1,810 | 1,858 | 1,807 | 1,858 | 367,100 | 1,858 |
| 2025-03-14 | 1,777 | 1,798 | 1,768 | 1,795 | 255,200 | 1,795 |
| 2025-03-13 | 1,758 | 1,810 | 1,755 | 1,776 | 463,100 | 1,776 |
| 2025-03-12 | 1,689 | 1,752 | 1,686 | 1,720 | 388,600 | 1,720 |
| 2025-03-11 | 1,687 | 1,705 | 1,654 | 1,705 | 521,300 | 1,705 |
| 2025-03-10 | 1,740 | 1,759 | 1,723 | 1,723 | 268,600 | 1,723 |
| 2025-03-07 | 1,771 | 1,776 | 1,718 | 1,718 | 596,300 | 1,718 |
| 2025-03-06 | 1,797 | 1,816 | 1,788 | 1,790 | 254,300 | 1,790 |
| 2025-03-05 | 1,803 | 1,804 | 1,769 | 1,783 | 331,200 | 1,783 |
| 2025-03-04 | 1,762 | 1,818 | 1,762 | 1,803 | 386,000 | 1,803 |
| 2025-03-03 | 1,845 | 1,870 | 1,785 | 1,796 | 656,200 | 1,796 |
| 2025-02-28 | 1,780 | 1,798 | 1,756 | 1,771 | 380,500 | 1,771 |
| 2025-02-27 | 1,784 | 1,828 | 1,783 | 1,797 | 382,300 | 1,797 |
| 2025-02-26 | 1,826 | 1,840 | 1,763 | 1,808 | 472,200 | 1,808 |
| 2025-02-25 | 1,780 | 1,820 | 1,777 | 1,792 | 405,700 | 1,792 |
| 2025-02-21 | 1,750 | 1,845 | 1,741 | 1,815 | 785,600 | 1,815 |
| 2025-02-20 | 1,812 | 1,831 | 1,750 | 1,756 | 701,100 | 1,756 |
| 2025-02-19 | 1,812 | 1,850 | 1,803 | 1,829 | 423,200 | 1,829 |
| 2025-02-18 | 1,836 | 1,840 | 1,780 | 1,802 | 595,900 | 1,802 |
| 2025-02-17 | 1,870 | 1,887 | 1,838 | 1,847 | 537,900 | 1,847 |
| 2025-02-14 | 1,791 | 1,867 | 1,788 | 1,856 | 931,300 | 1,856 |
| 2025-02-13 | 1,839 | 1,889 | 1,756 | 1,814 | 2,364,000 | 1,814 |
| 2025-02-12 | 1,800 | 1,910 | 1,771 | 1,892 | 3,964,000 | 1,892 |
| 2025-02-10 | 1,520 | 1,520 | 1,520 | 1,520 | 112,100 | 1,520 |
| 2025-02-07 | 1,217 | 1,253 | 1,215 | 1,220 | 481,800 | 1,220 |
| 2025-02-06 | 1,235 | 1,249 | 1,224 | 1,233 | 329,900 | 1,233 |
| 2025-02-05 | 1,225 | 1,236 | 1,212 | 1,220 | 184,700 | 1,220 |
| 2025-02-04 | 1,262 | 1,266 | 1,212 | 1,220 | 212,600 | 1,220 |
| 2025-02-03 | 1,260 | 1,260 | 1,226 | 1,233 | 278,300 | 1,233 |
| 2025-01-31 | 1,289 | 1,292 | 1,255 | 1,267 | 314,700 | 1,267 |
| 2025-01-30 | 1,274 | 1,294 | 1,264 | 1,293 | 288,100 | 1,293 |
| 2025-01-29 | 1,275 | 1,294 | 1,267 | 1,284 | 266,500 | 1,284 |
| 2025-01-28 | 1,240 | 1,284 | 1,230 | 1,265 | 390,300 | 1,265 |
| 2025-01-27 | 1,250 | 1,258 | 1,234 | 1,253 | 303,400 | 1,253 |
| 2025-01-24 | 1,212 | 1,244 | 1,212 | 1,234 | 291,100 | 1,234 |
| 2025-01-23 | 1,231 | 1,232 | 1,205 | 1,212 | 326,100 | 1,212 |
| 2025-01-22 | 1,181 | 1,237 | 1,179 | 1,231 | 681,400 | 1,231 |
| 2025-01-21 | 1,180 | 1,187 | 1,172 | 1,181 | 207,000 | 1,181 |
| 2025-01-20 | 1,157 | 1,187 | 1,149 | 1,181 | 459,400 | 1,181 |
| 2025-01-17 | 1,131 | 1,155 | 1,130 | 1,149 | 266,500 | 1,149 |
| 2025-01-16 | 1,151 | 1,157 | 1,108 | 1,126 | 337,000 | 1,126 |
| 2025-01-15 | 1,161 | 1,163 | 1,141 | 1,147 | 210,500 | 1,147 |
| 2025-01-14 | 1,158 | 1,159 | 1,133 | 1,139 | 257,900 | 1,139 |
| 2025-01-10 | 1,153 | 1,178 | 1,148 | 1,168 | 214,100 | 1,168 |
| 2025-01-09 | 1,178 | 1,188 | 1,144 | 1,144 | 360,400 | 1,144 |
| 2025-01-08 | 1,151 | 1,217 | 1,151 | 1,192 | 712,800 | 1,192 |
| 2025-01-07 | 1,170 | 1,173 | 1,149 | 1,165 | 338,000 | 1,165 |
| 2025-01-06 | 1,151 | 1,156 | 1,141 | 1,144 | 230,300 | 1,144 |
分割・併合履歴 ： [2017-08-29]1株→2株 [2014-12-26]1株→5株