!決算発表予定日 2024/04/26
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 |
---|---|
1,361 (24/01/11) | 691 (23/04/27) |
年初来高値 | 年初来安値 |
---|---|
1,361 (24/01/11) | 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) |
---|---|---|---|---|---|---|---|
4/17 | 1,204 | 1,239 | 1,204 | 1,229 | +26 | +2.2 | 57,200 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
4/1 | 1,181 | 1,185 | 1,149 | 1,149 | -22 | -1.9 | 35,500 |
3/29 | 1,185 | 1,185 | 1,161 | 1,171 | -21 | -1.8 | 44,800 |
3/28 | 1,233 | 1,238 | 1,188 | 1,192 | -59 | -4.7 | 43,800 |
3/27 | 1,272 | 1,274 | 1,248 | 1,251 | -5 | -0.4 | 67,100 |
3/26 | 1,250 | 1,261 | 1,231 | 1,256 | -14 | -1.1 | 76,100 |
3/25 | 1,229 | 1,280 | 1,221 | 1,270 | +96 | +8.2 | 196,100 |
3/22 | 1,182 | 1,182 | 1,162 | 1,174 | -7 | -0.6 | 32,300 |
3/21 | 1,155 | 1,185 | 1,151 | 1,181 | +37 | +3.2 | 47,900 |
3/19 | 1,177 | 1,179 | 1,137 | 1,144 | -28 | -2.4 | 54,500 |
3/18 | 1,220 | 1,220 | 1,172 | 1,172 | -34 | -2.8 | 54,600 |
3/15 | 1,229 | 1,245 | 1,196 | 1,206 | -22 | -1.8 | 67,200 |
3/14 | 1,180 | 1,230 | 1,180 | 1,228 | +61 | +5.2 | 60,700 |
3/13 | 1,165 | 1,174 | 1,157 | 1,167 | +8 | +0.7 | 30,000 |
3/12 | 1,188 | 1,188 | 1,139 | 1,159 | -42 | -3.5 | 40,800 |
3/11 | 1,151 | 1,201 | 1,134 | 1,201 | +38 | +3.3 | 71,500 |
3/8 | 1,157 | 1,180 | 1,153 | 1,163 | +6 | +0.5 | 54,600 |
3/7 | 1,182 | 1,203 | 1,157 | 1,157 | -13 | -1.1 | 45,200 |
3/6 | 1,180 | 1,183 | 1,160 | 1,170 | -10 | -0.9 | 41,800 |
3/5 | 1,145 | 1,185 | 1,145 | 1,180 | +35 | +3.1 | 53,300 |
▶︎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