8708東証P貸借
業種 証券・商品
アイザワ証券グループ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
2,013 (24/05/31) | 741 (23/06/06) |
年初来高値 | 年初来安値 |
---|---|
2,013 (24/05/31) | 1,084 (24/02/28) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/3 | 2,000 | 2,060 | 1,999 | 2,054 | +50 | +2.5 | 107,800 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/31 | 1,957 | 2,013 | 1,949 | 2,004 | +47 | +2.4 | 85,200 |
5/30 | 1,981 | 1,989 | 1,935 | 1,957 | -24 | -1.2 | 109,900 |
5/29 | 1,959 | 2,009 | 1,944 | 1,981 | +1 | +0.1 | 147,200 |
5/28 | 1,950 | 1,993 | 1,910 | 1,980 | -10 | -0.5 | 157,100 |
5/27 | 1,929 | 1,990 | 1,921 | 1,990 | +70 | +3.7 | 66,700 |
5/24 | 1,935 | 1,971 | 1,918 | 1,920 | -17 | -0.9 | 87,100 |
5/23 | 1,858 | 1,941 | 1,843 | 1,937 | +79 | +4.3 | 100,800 |
5/22 | 1,802 | 1,892 | 1,801 | 1,858 | +37 | +2.0 | 118,000 |
5/21 | 1,801 | 1,834 | 1,787 | 1,821 | +31 | +1.7 | 38,800 |
5/20 | 1,830 | 1,884 | 1,781 | 1,790 | -40 | -2.2 | 112,300 |
5/17 | 1,743 | 1,830 | 1,740 | 1,830 | +78 | +4.5 | 66,500 |
5/16 | 1,780 | 1,800 | 1,746 | 1,752 | -28 | -1.6 | 70,800 |
5/15 | 1,739 | 1,780 | 1,730 | 1,780 | +40 | +2.3 | 111,400 |
5/14 | 1,727 | 1,757 | 1,708 | 1,740 | -6 | -0.3 | 106,400 |
5/13 | 1,695 | 1,747 | 1,695 | 1,746 | +52 | +3.1 | 84,900 |
5/10 | 1,715 | 1,731 | 1,694 | 1,694 | -21 | -1.2 | 38,400 |
5/9 | 1,676 | 1,735 | 1,666 | 1,715 | +31 | +1.8 | 94,200 |
5/8 | 1,702 | 1,730 | 1,661 | 1,684 | -46 | -2.7 | 127,400 |
5/7 | 1,688 | 1,742 | 1,673 | 1,730 | +59 | +3.5 | 204,800 |
5/2 | 1,735 | 1,762 | 1,608 | 1,671 | -79 | -4.5 | 585,900 |
5/1 | 1,761 | 1,770 | 1,740 | 1,750 | -13 | -0.7 | 133,900 |
4/30 | 1,710 | 1,785 | 1,703 | 1,763 | +163 | +10.2 | 714,400 |
4/26 | 1,300 | 1,600 | 1,270 | 1,600 | +300 | +23.1 | 94,800 |
4/25 | 1,314 | 1,328 | 1,293 | 1,300 | -17 | -1.3 | 21,500 |
4/24 | 1,307 | 1,324 | 1,296 | 1,317 | +3 | +0.2 | 28,900 |
4/23 | 1,303 | 1,334 | 1,299 | 1,314 | +4 | +0.3 | 34,700 |
4/22 | 1,306 | 1,331 | 1,231 | 1,310 | +19 | +1.5 | 51,600 |
4/19 | 1,291 | 1,321 | 1,269 | 1,291 | +7 | +0.6 | 74,300 |
4/18 | 1,235 | 1,290 | 1,225 | 1,284 | +55 | +4.5 | 42,900 |
4/17 | 1,204 | 1,239 | 1,204 | 1,229 | +26 | +2.2 | 57,200 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて