8708 アイザワ証券グループ(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	695	699	686	686	8,000	686
2022-12-29	671	693	671	692	18,600	692
2022-12-28	683	685	678	681	17,500	681
2022-12-27	694	694	686	689	8,100	689
2022-12-26	706	706	686	687	20,600	687
2022-12-23	684	698	684	696	16,100	696
2022-12-22	689	700	682	689	26,300	689
2022-12-21	706	706	683	684	44,600	684
2022-12-20	705	712	694	706	51,000	706
2022-12-19	686	699	686	695	16,000	695
2022-12-16	699	704	690	692	31,400	692
2022-12-15	702	708	701	701	10,300	701
2022-12-14	696	704	695	702	22,900	702
2022-12-13	685	702	685	696	22,100	696
2022-12-12	686	690	681	682	25,600	682
2022-12-09	681	700	681	691	41,500	691
2022-12-08	685	685	672	681	29,900	681
2022-12-07	681	695	681	685	14,600	685
2022-12-06	692	692	682	683	24,500	683
2022-12-05	692	708	691	696	37,200	696
2022-12-02	691	703	689	692	32,000	692
2022-12-01	688	698	688	698	23,500	698
2022-11-30	697	699	687	687	25,400	687
2022-11-29	691	702	691	697	50,700	697
2022-11-28	713	717	700	700	24,900	700
2022-11-25	705	716	698	716	42,200	716
2022-11-24	678	700	678	700	45,200	700
2022-11-22	660	672	660	672	31,300	672
2022-11-21	660	662	656	658	16,500	658
2022-11-18	660	665	660	660	17,700	660
2022-11-17	656	667	656	657	20,900	657
2022-11-16	662	667	654	654	18,100	654
2022-11-15	655	668	654	668	21,200	668
2022-11-14	651	670	651	655	21,100	655
2022-11-11	651	661	651	659	36,000	659
2022-11-10	640	649	640	641	16,200	641
2022-11-09	650	652	641	646	20,000	646
2022-11-08	648	653	643	651	19,800	651
2022-11-07	646	649	640	643	21,700	643
2022-11-04	647	652	645	645	33,400	645
2022-11-02	654	655	647	650	42,300	650
2022-11-01	651	655	645	655	57,700	655
2022-10-31	650	663	647	651	51,000	651
2022-10-28	644	654	636	640	227,400	640
2022-10-27	662	664	651	654	31,800	654
2022-10-26	670	670	656	664	40,900	664
2022-10-25	659	674	651	664	59,800	664
2022-10-24	656	660	651	654	38,600	654
2022-10-21	675	675	651	651	40,700	651
2022-10-20	676	682	668	682	25,300	682
2022-10-19	686	686	674	686	24,200	686
2022-10-18	683	685	671	685	18,300	685
2022-10-17	678	684	665	669	20,400	669
2022-10-14	673	695	671	687	41,800	687
2022-10-13	668	668	657	663	41,700	663
2022-10-12	666	682	660	668	75,500	668
2022-10-11	688	706	675	675	81,700	675
2022-10-07	700	717	699	702	75,100	702
2022-10-06	681	711	681	710	72,700	710
2022-10-05	680	692	680	680	46,500	680
2022-10-04	663	678	663	674	63,200	674
2022-10-03	640	658	640	655	32,100	655
2022-09-30	644	657	642	643	50,000	643
2022-09-29	650	654	642	650	41,700	650
2022-09-28	647	649	634	646	69,700	646
2022-09-27	644	654	634	641	124,700	641
2022-09-26	656	656	635	641	88,200	641
2022-09-22	636	647	635	636	29,500	636
2022-09-21	648	652	639	646	34,200	646
2022-09-20	645	653	645	651	17,600	651
2022-09-16	630	654	630	646	49,800	646
2022-09-15	641	644	630	630	28,900	630
2022-09-14	642	650	639	639	52,300	639
2022-09-13	659	659	649	649	28,400	649
2022-09-12	668	668	653	660	25,800	660
2022-09-09	662	679	662	666	51,300	666
2022-09-08	645	666	645	662	52,300	662
2022-09-07	643	655	643	648	48,600	648
2022-09-06	654	657	643	646	37,500	646
2022-09-05	645	656	645	654	18,700	654
2022-09-02	650	654	644	651	26,400	651
2022-09-01	642	656	642	649	37,500	649
2022-08-31	651	655	648	648	23,600	648
2022-08-30	652	656	647	656	22,700	656
2022-08-29	646	653	644	646	34,300	646
2022-08-26	670	671	656	656	7,200	656
2022-08-25	660	666	654	666	25,700	666
2022-08-24	645	654	645	650	16,100	650
2022-08-23	642	650	642	647	18,800	647
2022-08-22	649	654	642	651	14,400	651
2022-08-19	657	657	649	650	12,300	650
2022-08-18	661	663	650	651	25,400	651
2022-08-17	658	670	658	670	15,600	670
2022-08-16	662	665	656	658	12,300	658
2022-08-15	673	673	660	662	8,800	662
2022-08-12	655	675	655	670	34,900	670
2022-08-10	648	654	645	650	10,900	650
2022-08-09	658	658	648	650	15,400	650
2022-08-08	669	673	650	651	26,300	651
2022-08-05	639	677	636	677	81,700	677
2022-08-04	646	647	636	639	26,800	639
2022-08-03	655	658	635	636	38,500	636
2022-08-02	684	684	648	648	57,300	648
2022-08-01	698	703	683	686	30,600	686
2022-07-29	686	692	685	689	25,400	689
2022-07-28	696	707	685	694	59,000	694
2022-07-27	716	716	700	703	16,100	703
2022-07-26	711	720	708	713	12,900	713
2022-07-25	713	715	700	711	25,700	711
2022-07-22	720	720	709	709	28,100	709
2022-07-21	715	722	707	720	33,700	720
2022-07-20	721	727	717	726	36,700	726
2022-07-19	706	706	693	702	23,300	702
2022-07-15	713	713	700	704	17,400	704
2022-07-14	712	715	701	711	40,200	711
2022-07-13	715	721	712	712	16,200	712
2022-07-12	720	720	704	712	55,000	712
2022-07-11	715	731	715	725	48,800	725
2022-07-08	711	723	703	708	58,700	708
2022-07-07	717	721	708	708	41,500	708
2022-07-06	708	712	699	699	27,100	699
2022-07-05	720	725	709	709	25,900	709
2022-07-04	727	732	715	720	43,000	720
2022-07-01	719	723	709	719	53,400	719
2022-06-30	703	724	700	719	104,600	719
2022-06-29	693	700	687	695	174,800	695
2022-06-28	696	706	694	703	48,900	703
2022-06-27	701	705	694	701	62,400	701
2022-06-24	692	697	678	688	53,200	688
2022-06-23	693	699	689	699	49,800	699
2022-06-22	700	701	691	694	45,000	694
2022-06-21	695	698	687	697	47,800	697
2022-06-20	692	697	680	691	64,400	691
2022-06-17	678	684	672	672	40,700	672
2022-06-16	686	696	686	693	41,100	693
2022-06-15	681	689	676	676	51,200	676
2022-06-14	680	691	680	681	50,100	681
2022-06-13	687	695	686	688	45,900	688
2022-06-10	698	707	694	696	66,000	696
2022-06-09	703	712	703	707	43,700	707
2022-06-08	699	708	697	708	62,400	708
2022-06-07	695	703	690	693	53,400	693
2022-06-06	687	700	683	695	42,700	695
2022-06-03	688	695	685	689	41,600	689
2022-06-02	701	701	680	685	35,700	685
2022-06-01	694	706	692	701	54,600	701
2022-05-31	702	710	689	691	53,900	691
2022-05-30	687	702	683	699	180,700	699
2022-05-27	676	679	668	677	53,200	677
2022-05-26	666	681	666	668	41,600	668
2022-05-25	667	674	658	663	56,200	663
2022-05-24	681	681	655	659	68,300	659
2022-05-23	672	688	672	686	58,100	686
2022-05-20	651	668	651	665	47,500	665
2022-05-19	645	655	644	651	38,400	651
2022-05-18	662	666	656	662	23,700	662
2022-05-17	653	665	646	657	37,700	657
2022-05-16	669	669	644	652	45,400	652
2022-05-13	640	667	640	667	62,600	667
2022-05-12	646	654	638	638	50,400	638
2022-05-11	640	647	632	641	39,600	641
2022-05-10	640	656	635	649	55,000	649
2022-05-09	661	661	642	642	54,200	642
2022-05-06	669	675	665	665	33,300	665
2022-05-02	682	682	666	675	29,300	675
2022-04-28	663	682	658	672	83,200	672
2022-04-27	665	665	641	643	226,100	643
2022-04-26	677	682	673	675	45,800	675
2022-04-25	671	673	664	668	49,400	668
2022-04-22	679	681	668	674	35,100	674
2022-04-21	675	691	675	689	58,800	689
2022-04-20	667	681	667	675	50,100	675
2022-04-19	663	668	657	660	59,700	660
2022-04-18	671	671	652	660	44,000	660
2022-04-15	691	692	673	675	74,900	675
2022-04-14	695	703	694	700	42,300	700
2022-04-13	683	693	680	692	63,500	692
2022-04-12	693	695	682	685	47,000	685
2022-04-11	704	707	688	696	62,200	696
2022-04-08	699	706	692	703	89,700	703
2022-04-07	701	704	687	700	83,500	700
2022-04-06	743	743	712	716	96,700	716
2022-04-05	744	749	741	743	69,500	743
2022-04-04	729	740	728	736	55,800	736
2022-04-01	728	730	715	728	76,500	728
2022-03-31	752	765	734	734	76,200	734
2022-03-30	788	788	741	761	104,800	761
2022-03-29	797	803	787	795	80,300	795
2022-03-28	813	813	796	803	37,000	803
2022-03-25	831	831	809	810	50,500	810
2022-03-24	851	851	823	831	63,200	831
2022-03-23	839	858	832	851	64,500	851
2022-03-22	859	859	822	829	69,200	829
2022-03-18	844	854	841	854	51,400	854
2022-03-17	844	853	831	852	56,100	852
2022-03-16	836	836	822	829	43,800	829
2022-03-15	841	841	826	829	45,400	829
2022-03-14	828	840	828	829	36,400	829
2022-03-11	836	845	820	821	57,700	821
2022-03-10	843	858	830	858	62,400	858
2022-03-09	813	828	809	815	40,800	815
2022-03-08	816	828	807	811	56,800	811
2022-03-07	857	861	823	827	60,600	827
2022-03-04	875	884	863	870	51,500	870
2022-03-03	870	900	856	875	51,100	875
2022-03-02	894	894	863	863	58,000	863
2022-03-01	922	922	902	909	47,600	909
2022-02-28	896	915	891	912	31,900	912
2022-02-25	897	904	886	893	42,000	893
2022-02-24	872	898	868	895	35,900	895
2022-02-22	896	896	871	871	50,400	871
2022-02-21	950	950	898	898	47,900	898
2022-02-18	935	954	928	946	33,600	946
2022-02-17	955	955	941	946	36,700	946
2022-02-16	953	961	947	955	53,800	955
2022-02-15	948	959	943	946	66,800	946
2022-02-14	935	951	911	948	72,100	948
2022-02-10	944	963	943	950	64,000	950
2022-02-09	938	947	931	940	18,500	940
2022-02-08	918	938	918	935	27,200	935
2022-02-07	926	933	917	919	25,700	919
2022-02-04	918	935	918	930	28,800	930
2022-02-03	934	934	917	917	33,300	917
2022-02-02	912	934	911	934	33,000	934
2022-02-01	911	951	909	912	54,800	912
2022-01-31	915	915	882	904	31,700	904
2022-01-28	863	903	863	885	33,100	885
2022-01-27	899	907	850	857	49,700	857
2022-01-26	905	915	899	899	20,900	899
2022-01-25	950	950	903	905	44,300	905
2022-01-24	942	958	930	954	34,800	954
2022-01-21	951	959	939	949	33,500	949
2022-01-20	969	975	954	960	55,300	960
2022-01-19	1,005	1,009	972	976	55,900	976
2022-01-18	1,039	1,039	1,010	1,013	26,600	1,013
2022-01-17	1,056	1,077	1,038	1,039	15,100	1,039
2022-01-14	1,067	1,073	1,041	1,056	48,700	1,056
2022-01-13	1,095	1,095	1,075	1,075	17,800	1,075
2022-01-12	1,066	1,105	1,066	1,096	38,300	1,096
2022-01-11	1,056	1,061	1,031	1,060	26,900	1,060
2022-01-07	1,036	1,050	1,031	1,045	43,100	1,045
2022-01-06	1,041	1,045	1,028	1,028	41,800	1,028
2022-01-05	1,055	1,071	1,050	1,063	32,900	1,063
2022-01-04	1,018	1,054	1,018	1,054	52,900	1,054

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