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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,204 | 1,321 | 1,175 | 1,291 | +63 | +5.1 | 221,400 |
| 4/12 | 1,165 | 1,241 | 1,153 | 1,228 | +67 | +5.8 | 124,700 |
| 4/5 | 1,181 | 1,208 | 1,142 | 1,161 | -10 | -0.9 | 156,900 |
| 3/29 | 1,229 | 1,280 | 1,161 | 1,171 | -3 | -0.3 | 427,900 |
| 3/22 | 1,220 | 1,220 | 1,137 | 1,174 | -32 | -2.7 | 189,300 |
| 3/15 | 1,151 | 1,245 | 1,134 | 1,206 | +43 | +3.7 | 270,200 |
| 3/8 | 1,141 | 1,203 | 1,123 | 1,163 | +30 | +2.7 | 248,100 |
| 3/1 | 1,140 | 1,140 | 1,084 | 1,133 | +2 | +0.2 | 244,300 |
| 2/22 | 1,298 | 1,298 | 1,111 | 1,131 | -167 | -12.9 | 298,500 |
| 2/16 | 1,209 | 1,298 | 1,200 | 1,298 | +93 | +7.7 | 207,300 |
| 2/9 | 1,227 | 1,227 | 1,166 | 1,205 | -22 | -1.8 | 180,600 |
| 2/2 | 1,201 | 1,280 | 1,193 | 1,227 | +26 | +2.2 | 300,600 |
| 1/26 | 1,217 | 1,269 | 1,198 | 1,201 | -11 | -0.9 | 241,700 |
| 1/19 | 1,259 | 1,325 | 1,211 | 1,212 | -46 | -3.7 | 196,900 |
| 1/12 | 1,280 | 1,361 | 1,258 | 1,258 | -6 | -0.5 | 391,000 |
| 1/5 | 1,170 | 1,264 | 1,152 | 1,264 | +97 | +8.3 | 122,000 |
| 12/29 | 1,195 | 1,195 | 1,150 | 1,167 | -14 | -1.2 | 119,100 |
| 12/22 | 1,131 | 1,211 | 1,131 | 1,181 | +39 | +3.4 | 144,200 |
| 12/15 | 1,169 | 1,171 | 1,137 | 1,142 | -27 | -2.3 | 162,000 |
| 12/8 | 1,202 | 1,208 | 1,161 | 1,169 | -33 | -2.8 | 192,900 |
| 12/1 | 1,193 | 1,220 | 1,162 | 1,202 | +22 | +1.9 | 166,700 |
| 11/24 | 1,165 | 1,192 | 1,151 | 1,180 | +15 | +1.3 | 108,000 |
| 11/17 | 1,160 | 1,183 | 1,133 | 1,165 | +5 | +0.4 | 157,500 |
| 11/10 | 1,190 | 1,216 | 1,122 | 1,160 | -7 | -0.6 | 199,100 |
| 11/2 | 1,154 | 1,199 | 1,112 | 1,167 | 0 | 0.0 | 257,200 |
| 10/27 | 1,130 | 1,185 | 1,097 | 1,167 | +27 | +2.4 | 345,800 |
| 10/20 | 1,068 | 1,169 | 1,068 | 1,140 | +59 | +5.5 | 221,100 |
| 10/13 | 1,075 | 1,105 | 1,060 | 1,081 | +24 | +2.3 | 202,000 |
| 10/6 | 1,006 | 1,058 | 963 | 1,057 | +51 | +5.1 | 323,400 |
| 9/29 | 1,059 | 1,059 | 1,003 | 1,006 | -23 | -2.2 | 206,100 |
▶︎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
