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
1,803.1
円
(09:30)
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 |
|---|---|
| 1,884 (24/05/20) | 719 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,884 (24/05/20) | 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) |
|---|---|---|---|---|---|---|---|
| 5/21 | 1,801 | 1,834 | 1,787 | 1,791 | +1 | +0.1 | 16,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/19 | 1,298 | 1,298 | 1,224 | 1,242 | -56 | -4.3 | 66,500 |
| 2/16 | 1,229 | 1,298 | 1,224 | 1,298 | +75 | +6.1 | 69,400 |
| 2/15 | 1,215 | 1,234 | 1,202 | 1,223 | +14 | +1.2 | 51,400 |
| 2/14 | 1,208 | 1,218 | 1,200 | 1,209 | -9 | -0.7 | 31,000 |
| 2/13 | 1,209 | 1,233 | 1,201 | 1,218 | +13 | +1.1 | 55,500 |
| 2/9 | 1,198 | 1,220 | 1,198 | 1,205 | +7 | +0.6 | 33,600 |
| 2/8 | 1,198 | 1,202 | 1,166 | 1,198 | -12 | -1.0 | 61,500 |
| 2/7 | 1,198 | 1,219 | 1,198 | 1,210 | +1 | +0.1 | 23,900 |
| 2/6 | 1,206 | 1,218 | 1,199 | 1,209 | +3 | +0.3 | 30,800 |
| 2/5 | 1,227 | 1,227 | 1,197 | 1,206 | -21 | -1.7 | 30,800 |
| 2/2 | 1,261 | 1,263 | 1,207 | 1,227 | -28 | -2.2 | 55,100 |
| 2/1 | 1,250 | 1,279 | 1,240 | 1,255 | +3 | +0.2 | 55,100 |
| 1/31 | 1,233 | 1,280 | 1,193 | 1,252 | +17 | +1.4 | 77,500 |
| 1/30 | 1,210 | 1,240 | 1,195 | 1,235 | +26 | +2.2 | 86,600 |
| 1/29 | 1,201 | 1,216 | 1,199 | 1,209 | +8 | +0.7 | 26,300 |
| 1/26 | 1,222 | 1,222 | 1,198 | 1,201 | -31 | -2.5 | 56,600 |
| 1/25 | 1,224 | 1,243 | 1,198 | 1,232 | -21 | -1.7 | 89,300 |
| 1/24 | 1,252 | 1,269 | 1,245 | 1,253 | +2 | +0.2 | 44,800 |
| 1/23 | 1,260 | 1,262 | 1,247 | 1,251 | +7 | +0.6 | 23,900 |
| 1/22 | 1,217 | 1,250 | 1,217 | 1,244 | +32 | +2.6 | 27,100 |
| 1/19 | 1,274 | 1,274 | 1,211 | 1,212 | -63 | -4.9 | 36,400 |
| 1/18 | 1,277 | 1,283 | 1,266 | 1,275 | -2 | -0.2 | 19,100 |
| 1/17 | 1,300 | 1,303 | 1,264 | 1,277 | -7 | -0.6 | 43,300 |
| 1/16 | 1,312 | 1,315 | 1,280 | 1,284 | -24 | -1.8 | 40,000 |
| 1/15 | 1,259 | 1,325 | 1,259 | 1,308 | +50 | +4.0 | 58,100 |
| 1/12 | 1,325 | 1,325 | 1,258 | 1,258 | -76 | -5.7 | 73,600 |
| 1/11 | 1,347 | 1,361 | 1,306 | 1,334 | +2 | +0.2 | 102,800 |
| 1/10 | 1,289 | 1,347 | 1,289 | 1,332 | +32 | +2.5 | 135,300 |
| 1/9 | 1,280 | 1,302 | 1,271 | 1,300 | +36 | +2.9 | 79,300 |
| 1/5 | 1,217 | 1,264 | 1,217 | 1,264 | +57 | +4.7 | 71,700 |
▶︎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