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 |
|---|---|
| 1,800 (24/05/16) | 719 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,800 (24/05/16) | 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) |
|---|---|---|---|---|---|---|---|
| 5/17 | 1,743 | 1,830 | 1,740 | 1,830 | +78 | +4.5 | 66,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/16 | 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 |
| 4/16 | 1,205 | 1,211 | 1,175 | 1,203 | -20 | -1.6 | 33,800 |
| 4/15 | 1,204 | 1,226 | 1,200 | 1,223 | -5 | -0.4 | 13,200 |
| 4/12 | 1,227 | 1,241 | 1,221 | 1,228 | +1 | +0.1 | 24,800 |
| 4/11 | 1,184 | 1,230 | 1,184 | 1,227 | +18 | +1.5 | 20,600 |
| 4/10 | 1,224 | 1,234 | 1,208 | 1,209 | -9 | -0.7 | 25,200 |
| 4/9 | 1,181 | 1,221 | 1,181 | 1,218 | +38 | +3.2 | 25,100 |
| 4/8 | 1,165 | 1,181 | 1,153 | 1,180 | +19 | +1.6 | 29,000 |
| 4/5 | 1,190 | 1,190 | 1,143 | 1,161 | -38 | -3.2 | 28,300 |
| 4/4 | 1,194 | 1,208 | 1,160 | 1,199 | +15 | +1.3 | 34,200 |
| 4/3 | 1,155 | 1,186 | 1,143 | 1,184 | +25 | +2.2 | 31,500 |
| 4/2 | 1,142 | 1,161 | 1,142 | 1,159 | +10 | +0.9 | 27,400 |
▶︎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