8708 アイザワ証券グループ(株) 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 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 1,262 | 1,274 | 1,242 | 1,253 | 79,000 | 1,253 |
| 2025-05-09 | 1,254 | 1,273 | 1,251 | 1,261 | 108,000 | 1,261 |
| 2025-05-08 | 1,275 | 1,276 | 1,245 | 1,256 | 111,700 | 1,256 |
| 2025-05-07 | 1,278 | 1,281 | 1,251 | 1,280 | 129,100 | 1,280 |
| 2025-05-02 | 1,265 | 1,287 | 1,256 | 1,279 | 129,700 | 1,279 |
| 2025-05-01 | 1,290 | 1,295 | 1,263 | 1,265 | 105,100 | 1,265 |
| 2025-04-30 | 1,303 | 1,312 | 1,268 | 1,290 | 201,500 | 1,290 |
| 2025-04-28 | 1,303 | 1,319 | 1,272 | 1,296 | 622,300 | 1,296 |
| 2025-04-25 | 1,318 | 1,353 | 1,272 | 1,316 | 319,000 | 1,316 |
| 2025-04-24 | 1,310 | 1,318 | 1,299 | 1,304 | 96,400 | 1,304 |
| 2025-04-23 | 1,296 | 1,307 | 1,281 | 1,289 | 101,500 | 1,289 |
| 2025-04-22 | 1,246 | 1,276 | 1,246 | 1,271 | 74,100 | 1,271 |
| 2025-04-21 | 1,306 | 1,309 | 1,246 | 1,249 | 234,000 | 1,249 |
| 2025-04-18 | 1,247 | 1,265 | 1,246 | 1,257 | 51,000 | 1,257 |
| 2025-04-17 | 1,223 | 1,247 | 1,223 | 1,239 | 41,900 | 1,239 |
| 2025-04-16 | 1,266 | 1,275 | 1,224 | 1,233 | 53,500 | 1,233 |
| 2025-04-15 | 1,277 | 1,284 | 1,259 | 1,265 | 78,800 | 1,265 |
| 2025-04-14 | 1,275 | 1,289 | 1,259 | 1,281 | 80,200 | 1,281 |
| 2025-04-11 | 1,210 | 1,245 | 1,188 | 1,245 | 124,400 | 1,245 |
| 2025-04-10 | 1,311 | 1,311 | 1,283 | 1,294 | 128,900 | 1,294 |
| 2025-04-09 | 1,240 | 1,240 | 1,181 | 1,203 | 157,100 | 1,203 |
| 2025-04-08 | 1,220 | 1,291 | 1,213 | 1,264 | 100,200 | 1,264 |
| 2025-04-07 | 1,123 | 1,196 | 1,120 | 1,160 | 186,000 | 1,160 |
| 2025-04-04 | 1,345 | 1,368 | 1,295 | 1,327 | 198,300 | 1,327 |
| 2025-04-03 | 1,395 | 1,416 | 1,380 | 1,401 | 124,700 | 1,401 |
| 2025-04-02 | 1,477 | 1,477 | 1,444 | 1,461 | 148,600 | 1,461 |
| 2025-04-01 | 1,500 | 1,501 | 1,482 | 1,484 | 90,000 | 1,484 |
| 2025-03-31 | 1,549 | 1,549 | 1,480 | 1,483 | 167,400 | 1,483 |
| 2025-03-28 | 1,611 | 1,620 | 1,557 | 1,557 | 222,600 | 1,557 |
| 2025-03-27 | 1,663 | 1,688 | 1,662 | 1,684 | 168,400 | 1,684 |
| 2025-03-26 | 1,643 | 1,668 | 1,631 | 1,664 | 131,900 | 1,664 |
| 2025-03-25 | 1,649 | 1,649 | 1,630 | 1,633 | 118,600 | 1,633 |
| 2025-03-24 | 1,704 | 1,714 | 1,638 | 1,638 | 323,700 | 1,638 |
| 2025-03-21 | 1,696 | 1,712 | 1,689 | 1,700 | 115,100 | 1,700 |
| 2025-03-19 | 1,668 | 1,691 | 1,666 | 1,688 | 60,400 | 1,688 |
| 2025-03-18 | 1,676 | 1,688 | 1,661 | 1,666 | 71,000 | 1,666 |
| 2025-03-17 | 1,668 | 1,684 | 1,656 | 1,661 | 77,800 | 1,661 |
| 2025-03-14 | 1,604 | 1,640 | 1,594 | 1,640 | 104,600 | 1,640 |
| 2025-03-13 | 1,621 | 1,643 | 1,612 | 1,613 | 107,200 | 1,613 |
| 2025-03-12 | 1,623 | 1,632 | 1,611 | 1,616 | 78,000 | 1,616 |
| 2025-03-11 | 1,651 | 1,657 | 1,610 | 1,623 | 123,600 | 1,623 |
| 2025-03-10 | 1,683 | 1,693 | 1,655 | 1,684 | 82,000 | 1,684 |
| 2025-03-07 | 1,675 | 1,705 | 1,668 | 1,688 | 58,300 | 1,688 |
| 2025-03-06 | 1,710 | 1,710 | 1,693 | 1,710 | 36,900 | 1,710 |
| 2025-03-05 | 1,677 | 1,712 | 1,669 | 1,691 | 61,800 | 1,691 |
| 2025-03-04 | 1,696 | 1,696 | 1,660 | 1,678 | 73,400 | 1,678 |
| 2025-03-03 | 1,700 | 1,714 | 1,691 | 1,696 | 42,700 | 1,696 |
| 2025-02-28 | 1,708 | 1,723 | 1,670 | 1,676 | 95,300 | 1,676 |
| 2025-02-27 | 1,729 | 1,742 | 1,709 | 1,716 | 74,200 | 1,716 |
| 2025-02-26 | 1,752 | 1,770 | 1,734 | 1,735 | 64,700 | 1,735 |
| 2025-02-25 | 1,721 | 1,792 | 1,717 | 1,768 | 111,800 | 1,768 |
| 2025-02-21 | 1,778 | 1,790 | 1,706 | 1,754 | 125,500 | 1,754 |
| 2025-02-20 | 1,765 | 1,820 | 1,752 | 1,802 | 49,800 | 1,802 |
| 2025-02-19 | 1,799 | 1,801 | 1,766 | 1,775 | 25,000 | 1,775 |
| 2025-02-18 | 1,759 | 1,791 | 1,759 | 1,788 | 23,400 | 1,788 |
| 2025-02-17 | 1,775 | 1,780 | 1,762 | 1,762 | 26,600 | 1,762 |
| 2025-02-14 | 1,802 | 1,825 | 1,772 | 1,782 | 57,800 | 1,782 |
| 2025-02-13 | 1,719 | 1,795 | 1,719 | 1,778 | 68,000 | 1,778 |
| 2025-02-12 | 1,740 | 1,740 | 1,702 | 1,713 | 34,700 | 1,713 |
| 2025-02-10 | 1,742 | 1,742 | 1,714 | 1,723 | 43,200 | 1,723 |
| 2025-02-07 | 1,734 | 1,750 | 1,728 | 1,738 | 35,600 | 1,738 |
| 2025-02-06 | 1,747 | 1,769 | 1,730 | 1,735 | 35,600 | 1,735 |
| 2025-02-05 | 1,743 | 1,758 | 1,734 | 1,747 | 82,200 | 1,747 |
| 2025-02-04 | 1,745 | 1,754 | 1,730 | 1,734 | 45,800 | 1,734 |
| 2025-02-03 | 1,725 | 1,752 | 1,709 | 1,716 | 105,400 | 1,716 |
| 2025-01-31 | 1,750 | 1,764 | 1,711 | 1,750 | 94,700 | 1,750 |
| 2025-01-30 | 1,741 | 1,770 | 1,740 | 1,750 | 86,100 | 1,750 |
| 2025-01-29 | 1,759 | 1,762 | 1,736 | 1,747 | 79,200 | 1,747 |
| 2025-01-28 | 1,710 | 1,753 | 1,706 | 1,740 | 60,900 | 1,740 |
| 2025-01-27 | 1,719 | 1,734 | 1,704 | 1,723 | 70,100 | 1,723 |
| 2025-01-24 | 1,751 | 1,756 | 1,682 | 1,698 | 157,400 | 1,698 |
| 2025-01-23 | 1,655 | 1,667 | 1,646 | 1,653 | 53,000 | 1,653 |
| 2025-01-22 | 1,654 | 1,675 | 1,649 | 1,655 | 62,500 | 1,655 |
| 2025-01-21 | 1,653 | 1,653 | 1,620 | 1,640 | 26,100 | 1,640 |
| 2025-01-20 | 1,624 | 1,645 | 1,624 | 1,639 | 21,200 | 1,639 |
| 2025-01-17 | 1,630 | 1,631 | 1,597 | 1,623 | 44,100 | 1,623 |
| 2025-01-16 | 1,653 | 1,666 | 1,631 | 1,635 | 46,800 | 1,635 |
| 2025-01-15 | 1,650 | 1,665 | 1,648 | 1,654 | 32,000 | 1,654 |
| 2025-01-14 | 1,650 | 1,675 | 1,635 | 1,647 | 54,000 | 1,647 |
| 2025-01-10 | 1,675 | 1,692 | 1,660 | 1,660 | 39,800 | 1,660 |
| 2025-01-09 | 1,680 | 1,688 | 1,659 | 1,668 | 71,200 | 1,668 |
| 2025-01-08 | 1,724 | 1,727 | 1,673 | 1,679 | 98,700 | 1,679 |
| 2025-01-07 | 1,721 | 1,740 | 1,715 | 1,725 | 55,800 | 1,725 |
| 2025-01-06 | 1,775 | 1,776 | 1,712 | 1,720 | 76,000 | 1,720 |
分割・併合履歴 ： なし