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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,120 | 1,127 | 1,095 | 1,102 | 178,900 | 1,102 |
| 2024-11-20 | 1,130 | 1,144 | 1,116 | 1,121 | 143,200 | 1,121 |
| 2024-11-19 | 1,121 | 1,133 | 1,111 | 1,126 | 177,500 | 1,126 |
| 2024-11-18 | 1,105 | 1,141 | 1,102 | 1,108 | 258,500 | 1,108 |
| 2024-11-15 | 1,133 | 1,143 | 1,112 | 1,118 | 252,700 | 1,118 |
| 2024-11-14 | 1,153 | 1,162 | 1,140 | 1,143 | 352,000 | 1,143 |
| 2024-11-13 | 1,156 | 1,164 | 1,137 | 1,144 | 308,700 | 1,144 |
| 2024-11-12 | 1,156 | 1,197 | 1,155 | 1,175 | 513,200 | 1,175 |
| 2024-11-11 | 1,101 | 1,146 | 1,101 | 1,145 | 280,200 | 1,145 |
| 2024-11-08 | 1,128 | 1,140 | 1,106 | 1,110 | 176,600 | 1,110 |
| 2024-11-07 | 1,126 | 1,148 | 1,100 | 1,129 | 430,700 | 1,129 |
| 2024-11-06 | 1,070 | 1,111 | 1,068 | 1,110 | 468,200 | 1,110 |
| 2024-11-05 | 1,041 | 1,064 | 1,036 | 1,056 | 272,100 | 1,056 |
| 2024-11-01 | 1,046 | 1,083 | 1,022 | 1,038 | 997,400 | 1,038 |
| 2024-10-31 | 1,045 | 1,064 | 1,034 | 1,044 | 414,500 | 1,044 |
| 2024-10-30 | 1,043 | 1,053 | 1,033 | 1,043 | 297,900 | 1,043 |
| 2024-10-29 | 1,032 | 1,043 | 1,027 | 1,040 | 201,900 | 1,040 |
| 2024-10-28 | 990 | 1,029 | 984 | 1,022 | 273,500 | 1,022 |
| 2024-10-25 | 1,005 | 1,012 | 982 | 989 | 284,400 | 989 |
| 2024-10-24 | 999 | 1,011 | 985 | 1,007 | 336,200 | 1,007 |
| 2024-10-23 | 1,045 | 1,049 | 1,015 | 1,017 | 369,700 | 1,017 |
| 2024-10-22 | 1,037 | 1,052 | 1,025 | 1,031 | 286,500 | 1,031 |
| 2024-10-21 | 1,031 | 1,050 | 1,026 | 1,036 | 221,700 | 1,036 |
| 2024-10-18 | 1,052 | 1,055 | 1,032 | 1,040 | 267,000 | 1,040 |
| 2024-10-17 | 1,064 | 1,071 | 1,051 | 1,051 | 215,500 | 1,051 |
| 2024-10-16 | 1,045 | 1,076 | 1,039 | 1,048 | 252,700 | 1,048 |
| 2024-10-15 | 1,052 | 1,065 | 1,042 | 1,059 | 288,100 | 1,059 |
| 2024-10-11 | 1,034 | 1,053 | 1,034 | 1,039 | 202,000 | 1,039 |
| 2024-10-10 | 1,045 | 1,049 | 1,029 | 1,032 | 168,900 | 1,032 |
| 2024-10-09 | 1,054 | 1,054 | 1,035 | 1,039 | 204,800 | 1,039 |
| 2024-10-08 | 1,066 | 1,071 | 1,035 | 1,038 | 354,800 | 1,038 |
| 2024-10-07 | 1,080 | 1,086 | 1,074 | 1,081 | 218,500 | 1,081 |
| 2024-10-04 | 1,067 | 1,077 | 1,058 | 1,058 | 146,800 | 1,058 |
| 2024-10-03 | 1,097 | 1,097 | 1,061 | 1,061 | 265,600 | 1,061 |
| 2024-10-02 | 1,074 | 1,091 | 1,050 | 1,051 | 328,500 | 1,051 |
| 2024-10-01 | 1,073 | 1,098 | 1,065 | 1,095 | 326,200 | 1,095 |
| 2024-09-30 | 1,066 | 1,090 | 1,050 | 1,055 | 481,400 | 1,055 |
| 2024-09-27 | 1,111 | 1,132 | 1,104 | 1,126 | 319,500 | 1,126 |
| 2024-09-26 | 1,080 | 1,103 | 1,080 | 1,103 | 388,900 | 1,103 |
| 2024-09-25 | 1,084 | 1,089 | 1,057 | 1,058 | 242,800 | 1,058 |
| 2024-09-24 | 1,100 | 1,104 | 1,083 | 1,086 | 244,700 | 1,086 |
| 2024-09-20 | 1,126 | 1,132 | 1,081 | 1,084 | 1,465,600 | 1,084 |
| 2024-09-19 | 1,140 | 1,150 | 1,105 | 1,106 | 290,300 | 1,106 |
| 2024-09-18 | 1,098 | 1,115 | 1,087 | 1,103 | 313,600 | 1,103 |
| 2024-09-17 | 1,088 | 1,095 | 1,049 | 1,071 | 246,900 | 1,071 |
| 2024-09-13 | 1,093 | 1,096 | 1,069 | 1,077 | 241,500 | 1,077 |
| 2024-09-12 | 1,105 | 1,113 | 1,088 | 1,097 | 228,800 | 1,097 |
| 2024-09-11 | 1,108 | 1,122 | 1,045 | 1,066 | 425,300 | 1,066 |
| 2024-09-10 | 1,148 | 1,152 | 1,112 | 1,112 | 290,200 | 1,112 |
| 2024-09-09 | 1,092 | 1,110 | 1,063 | 1,100 | 642,300 | 1,100 |
| 2024-09-06 | 1,195 | 1,202 | 1,135 | 1,137 | 404,300 | 1,137 |
| 2024-09-05 | 1,161 | 1,205 | 1,160 | 1,182 | 333,200 | 1,182 |
| 2024-09-04 | 1,201 | 1,233 | 1,181 | 1,188 | 756,500 | 1,188 |
| 2024-09-03 | 1,255 | 1,274 | 1,246 | 1,270 | 338,600 | 1,270 |
| 2024-09-02 | 1,247 | 1,263 | 1,226 | 1,247 | 566,900 | 1,247 |
| 2024-08-30 | 1,178 | 1,222 | 1,167 | 1,218 | 700,700 | 1,218 |
| 2024-08-29 | 1,145 | 1,168 | 1,140 | 1,154 | 208,100 | 1,154 |
| 2024-08-28 | 1,175 | 1,177 | 1,145 | 1,153 | 313,100 | 1,153 |
| 2024-08-27 | 1,158 | 1,165 | 1,142 | 1,158 | 345,600 | 1,158 |
| 2024-08-26 | 1,152 | 1,155 | 1,126 | 1,145 | 467,400 | 1,145 |
| 2024-08-23 | 1,150 | 1,167 | 1,138 | 1,150 | 268,000 | 1,150 |
| 2024-08-22 | 1,180 | 1,180 | 1,135 | 1,156 | 576,100 | 1,156 |
| 2024-08-21 | 1,175 | 1,200 | 1,126 | 1,167 | 1,506,100 | 1,167 |
| 2024-08-20 | 1,168 | 1,228 | 1,162 | 1,224 | 1,007,900 | 1,224 |
| 2024-08-19 | 1,147 | 1,158 | 1,102 | 1,108 | 689,600 | 1,108 |
| 2024-08-16 | 1,167 | 1,189 | 1,151 | 1,159 | 577,700 | 1,159 |
| 2024-08-15 | 1,090 | 1,121 | 1,084 | 1,107 | 513,900 | 1,107 |
| 2024-08-14 | 1,062 | 1,100 | 1,041 | 1,098 | 500,700 | 1,098 |
| 2024-08-13 | 1,034 | 1,055 | 1,032 | 1,050 | 539,000 | 1,050 |
| 2024-08-09 | 1,040 | 1,060 | 1,015 | 1,035 | 582,400 | 1,035 |
| 2024-08-08 | 996 | 1,045 | 981 | 1,008 | 580,600 | 1,008 |
| 2024-08-07 | 937 | 1,044 | 930 | 1,009 | 911,700 | 1,009 |
| 2024-08-06 | 964 | 1,010 | 921 | 952 | 1,016,400 | 952 |
| 2024-08-05 | 1,050 | 1,050 | 851 | 868 | 2,314,300 | 868 |
| 2024-08-02 | 1,159 | 1,159 | 1,093 | 1,098 | 1,468,300 | 1,098 |
| 2024-08-01 | 1,350 | 1,351 | 1,176 | 1,220 | 2,007,900 | 1,220 |
| 2024-07-31 | 1,452 | 1,480 | 1,410 | 1,475 | 522,000 | 1,475 |
| 2024-07-30 | 1,455 | 1,488 | 1,443 | 1,480 | 337,200 | 1,480 |
| 2024-07-29 | 1,463 | 1,476 | 1,446 | 1,459 | 304,400 | 1,459 |
| 2024-07-26 | 1,461 | 1,471 | 1,438 | 1,439 | 255,400 | 1,439 |
| 2024-07-25 | 1,490 | 1,506 | 1,446 | 1,455 | 579,200 | 1,455 |
| 2024-07-24 | 1,543 | 1,559 | 1,524 | 1,527 | 265,700 | 1,527 |
| 2024-07-23 | 1,538 | 1,567 | 1,526 | 1,548 | 385,900 | 1,548 |
| 2024-07-22 | 1,567 | 1,580 | 1,490 | 1,531 | 854,600 | 1,531 |
| 2024-07-19 | 1,545 | 1,597 | 1,493 | 1,594 | 1,090,900 | 1,594 |
| 2024-07-18 | 1,560 | 1,660 | 1,537 | 1,575 | 2,512,200 | 1,575 |
| 2024-07-17 | 1,769 | 1,775 | 1,718 | 1,720 | 343,200 | 1,720 |
| 2024-07-16 | 1,672 | 1,757 | 1,672 | 1,742 | 484,900 | 1,742 |
| 2024-07-12 | 1,620 | 1,672 | 1,616 | 1,661 | 359,000 | 1,661 |
| 2024-07-11 | 1,706 | 1,723 | 1,604 | 1,647 | 638,400 | 1,647 |
| 2024-07-10 | 1,680 | 1,706 | 1,658 | 1,706 | 339,100 | 1,706 |
| 2024-07-09 | 1,699 | 1,712 | 1,682 | 1,691 | 223,200 | 1,691 |
| 2024-07-08 | 1,698 | 1,730 | 1,675 | 1,678 | 387,400 | 1,678 |
| 2024-07-05 | 1,723 | 1,727 | 1,664 | 1,683 | 391,900 | 1,683 |
| 2024-07-04 | 1,690 | 1,733 | 1,682 | 1,708 | 382,800 | 1,708 |
| 2024-07-03 | 1,650 | 1,700 | 1,628 | 1,679 | 438,300 | 1,679 |
| 2024-07-02 | 1,641 | 1,668 | 1,620 | 1,628 | 348,700 | 1,628 |
| 2024-07-01 | 1,633 | 1,655 | 1,613 | 1,641 | 289,300 | 1,641 |
| 2024-06-28 | 1,620 | 1,631 | 1,591 | 1,619 | 369,800 | 1,619 |
| 2024-06-27 | 1,600 | 1,648 | 1,600 | 1,634 | 266,300 | 1,634 |
| 2024-06-26 | 1,600 | 1,648 | 1,581 | 1,622 | 532,800 | 1,622 |
| 2024-06-25 | 1,535 | 1,616 | 1,526 | 1,600 | 710,200 | 1,600 |
| 2024-06-24 | 1,495 | 1,533 | 1,478 | 1,527 | 283,400 | 1,527 |
| 2024-06-21 | 1,504 | 1,514 | 1,471 | 1,474 | 280,200 | 1,474 |
| 2024-06-20 | 1,502 | 1,515 | 1,475 | 1,487 | 269,100 | 1,487 |
| 2024-06-19 | 1,469 | 1,531 | 1,465 | 1,514 | 565,300 | 1,514 |
| 2024-06-18 | 1,456 | 1,462 | 1,432 | 1,455 | 197,000 | 1,455 |
| 2024-06-17 | 1,460 | 1,471 | 1,421 | 1,457 | 502,900 | 1,457 |
| 2024-06-14 | 1,436 | 1,496 | 1,436 | 1,495 | 441,700 | 1,495 |
| 2024-06-13 | 1,470 | 1,474 | 1,410 | 1,433 | 279,200 | 1,433 |
| 2024-06-12 | 1,405 | 1,453 | 1,405 | 1,452 | 301,000 | 1,452 |
| 2024-06-11 | 1,423 | 1,440 | 1,404 | 1,411 | 194,200 | 1,411 |
| 2024-06-10 | 1,419 | 1,458 | 1,412 | 1,422 | 327,900 | 1,422 |
| 2024-06-07 | 1,378 | 1,423 | 1,366 | 1,423 | 375,200 | 1,423 |
| 2024-06-06 | 1,407 | 1,414 | 1,358 | 1,362 | 222,400 | 1,362 |
| 2024-06-05 | 1,378 | 1,405 | 1,356 | 1,398 | 194,500 | 1,398 |
| 2024-06-04 | 1,393 | 1,415 | 1,370 | 1,387 | 298,600 | 1,387 |
| 2024-06-03 | 1,365 | 1,415 | 1,344 | 1,412 | 470,800 | 1,412 |
| 2024-05-31 | 1,315 | 1,379 | 1,300 | 1,368 | 434,300 | 1,368 |
| 2024-05-30 | 1,280 | 1,323 | 1,270 | 1,296 | 477,200 | 1,296 |
| 2024-05-29 | 1,347 | 1,350 | 1,293 | 1,301 | 378,200 | 1,301 |
| 2024-05-28 | 1,365 | 1,381 | 1,353 | 1,359 | 202,900 | 1,359 |
| 2024-05-27 | 1,317 | 1,393 | 1,298 | 1,375 | 561,400 | 1,375 |
| 2024-05-24 | 1,295 | 1,332 | 1,290 | 1,297 | 440,200 | 1,297 |
| 2024-05-23 | 1,356 | 1,385 | 1,329 | 1,351 | 353,300 | 1,351 |
| 2024-05-22 | 1,364 | 1,382 | 1,328 | 1,348 | 328,800 | 1,348 |
| 2024-05-21 | 1,428 | 1,444 | 1,361 | 1,371 | 419,500 | 1,371 |
| 2024-05-20 | 1,395 | 1,434 | 1,383 | 1,398 | 748,900 | 1,398 |
| 2024-05-17 | 1,301 | 1,377 | 1,298 | 1,377 | 727,000 | 1,377 |
| 2024-05-16 | 1,322 | 1,340 | 1,272 | 1,291 | 385,100 | 1,291 |
| 2024-05-15 | 1,290 | 1,323 | 1,276 | 1,284 | 467,200 | 1,284 |
| 2024-05-14 | 1,256 | 1,308 | 1,255 | 1,294 | 473,200 | 1,294 |
| 2024-05-13 | 1,250 | 1,275 | 1,198 | 1,260 | 1,061,500 | 1,260 |
| 2024-05-10 | 1,301 | 1,335 | 1,257 | 1,272 | 832,800 | 1,272 |
| 2024-05-09 | 1,368 | 1,378 | 1,257 | 1,303 | 1,514,500 | 1,303 |
| 2024-05-08 | 1,392 | 1,432 | 1,380 | 1,380 | 606,800 | 1,380 |
| 2024-05-07 | 1,455 | 1,456 | 1,378 | 1,391 | 1,080,900 | 1,391 |
| 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
