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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,060 (24/07/17) | 1,084 (24/02/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,060 (24/07/17) | 1,084 (24/02/28) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,745 | 1,771 | 1,680 | 1,713 | -32 | -1.8 | 285,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,687 | 1,804 | 1,679 | 1,745 | +50 | +3.0 | 302,700 |
| 11/8 | 1,683 | 1,751 | 1,641 | 1,695 | +30 | +1.8 | 265,000 |
| 11/1 | 1,670 | 1,749 | 1,628 | 1,665 | -15 | -0.9 | 448,000 |
| 10/25 | 1,815 | 1,815 | 1,672 | 1,680 | -131 | -7.2 | 310,700 |
| 10/18 | 1,811 | 1,875 | 1,800 | 1,811 | +23 | +1.3 | 314,600 |
| 10/11 | 1,868 | 1,903 | 1,762 | 1,788 | -42 | -2.3 | 549,900 |
| 10/4 | 1,790 | 1,870 | 1,751 | 1,830 | +4 | +0.2 | 465,300 |
| 9/27 | 1,891 | 1,891 | 1,775 | 1,826 | +15 | +0.8 | 790,300 |
| 9/20 | 1,780 | 1,898 | 1,751 | 1,811 | +37 | +2.1 | 1,376,600 |
| 9/13 | 1,762 | 1,910 | 1,745 | 1,774 | -34 | -1.9 | 682,700 |
| 9/6 | 2,034 | 2,043 | 1,799 | 1,808 | -233 | -11.4 | 784,200 |
| 8/30 | 2,301 | 2,312 | 1,992 | 2,041 | -304 | -13.0 | 1,296,400 |
| 8/23 | 2,353 | 2,487 | 2,320 | 2,345 | -58 | -2.4 | 527,300 |
| 8/16 | 2,298 | 2,519 | 2,195 | 2,403 | +139 | +6.1 | 553,100 |
| 8/9 | 2,015 | 2,296 | 1,935 | 2,264 | +149 | +7.0 | 1,242,800 |
| 8/2 | 2,360 | 2,478 | 2,110 | 2,115 | -195 | -8.4 | 1,159,400 |
| 7/26 | 2,606 | 2,632 | 2,229 | 2,310 | -396 | -14.6 | 1,112,600 |
| 7/19 | 2,850 | 3,060 | 2,653 | 2,706 | -138 | -4.9 | 831,600 |
| 7/12 | 2,780 | 2,961 | 2,724 | 2,844 | +64 | +2.3 | 904,200 |
| 7/5 | 2,650 | 2,917 | 2,546 | 2,780 | +116 | +4.4 | 1,163,700 |
| 6/28 | 2,344 | 2,674 | 2,197 | 2,664 | +270 | +11.3 | 888,200 |
| 6/21 | 2,225 | 2,439 | 2,182 | 2,394 | +151 | +6.7 | 558,300 |
| 6/14 | 1,966 | 2,264 | 1,932 | 2,243 | +255 | +12.8 | 700,800 |
| 6/7 | 2,000 | 2,078 | 1,850 | 1,988 | -16 | -0.8 | 544,900 |
| 5/31 | 1,929 | 2,013 | 1,910 | 2,004 | +84 | +4.4 | 566,100 |
| 5/24 | 1,830 | 1,971 | 1,781 | 1,920 | +90 | +4.9 | 457,000 |
| 5/17 | 1,695 | 1,830 | 1,695 | 1,830 | +136 | +8.0 | 440,000 |
| 5/10 | 1,688 | 1,742 | 1,661 | 1,694 | +23 | +1.4 | 464,800 |
| 5/2 | 1,710 | 1,785 | 1,608 | 1,671 | +71 | +4.4 | 1,434,200 |
| 4/26 | 1,306 | 1,600 | 1,231 | 1,600 | +309 | +23.9 | 231,500 |
▶︎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
