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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 1,713 | 1,750 | 1,686 | 1,736 | +23 | +1.3 | 180,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,018 | 1,071 | 1,018 | 1,045 | +24 | +2.4 | 170,700 |
| 12/30 | 1,009 | 1,048 | 987 | 1,021 | +10 | +1.0 | 134,900 |
| 12/24 | 1,069 | 1,075 | 1,007 | 1,011 | -57 | -5.3 | 129,300 |
| 12/17 | 1,082 | 1,111 | 1,056 | 1,068 | -14 | -1.3 | 149,700 |
| 12/10 | 1,039 | 1,092 | 1,024 | 1,082 | +43 | +4.1 | 202,500 |
| 12/3 | 980 | 1,043 | 968 | 1,039 | +38 | +3.8 | 294,700 |
| 11/26 | 1,024 | 1,045 | 997 | 1,001 | -39 | -3.8 | 141,100 |
| 11/19 | 1,081 | 1,086 | 1,027 | 1,040 | -32 | -3.0 | 120,400 |
| 11/12 | 1,075 | 1,085 | 1,026 | 1,072 | -2 | -0.2 | 111,300 |
| 11/5 | 1,100 | 1,102 | 1,047 | 1,074 | +2 | +0.2 | 122,000 |
| 10/29 | 1,071 | 1,115 | 1,054 | 1,072 | -9 | -0.8 | 462,000 |
| 10/22 | 1,062 | 1,110 | 1,041 | 1,081 | +19 | +1.8 | 235,400 |
| 10/15 | 1,021 | 1,063 | 1,000 | 1,062 | +38 | +3.7 | 235,100 |
| 10/8 | 1,012 | 1,033 | 967 | 1,024 | +18 | +1.8 | 229,200 |
| 10/1 | 1,165 | 1,165 | 999 | 1,006 | -162 | -13.9 | 289,500 |
| 9/24 | 1,186 | 1,190 | 1,137 | 1,168 | -42 | -3.5 | 189,300 |
| 9/17 | 1,138 | 1,217 | 1,119 | 1,210 | +66 | +5.8 | 372,200 |
| 9/10 | 1,105 | 1,144 | 1,087 | 1,144 | +46 | +4.2 | 265,700 |
| 9/3 | 1,015 | 1,102 | 1,011 | 1,098 | +93 | +9.3 | 179,100 |
| 8/27 | 955 | 1,015 | 955 | 1,005 | +65 | +6.9 | 151,100 |
| 8/20 | 1,082 | 1,082 | 933 | 940 | -148 | -13.6 | 214,000 |
| 8/13 | 1,060 | 1,140 | 1,051 | 1,088 | +24 | +2.3 | 161,500 |
| 8/6 | 1,049 | 1,107 | 1,040 | 1,064 | +25 | +2.4 | 138,500 |
| 7/30 | 1,050 | 1,084 | 1,016 | 1,039 | +9 | +0.9 | 129,700 |
| 7/21 | 1,028 | 1,047 | 1,006 | 1,030 | -11 | -1.1 | 100,600 |
| 7/16 | 1,007 | 1,099 | 1,007 | 1,041 | +48 | +4.8 | 208,900 |
| 7/9 | 1,001 | 1,008 | 968 | 993 | -14 | -1.4 | 215,700 |
| 7/2 | 1,006 | 1,034 | 964 | 1,007 | -3 | -0.3 | 164,800 |
| 6/25 | 1,027 | 1,054 | 996 | 1,010 | -30 | -2.9 | 236,000 |
| 6/18 | 1,076 | 1,083 | 1,040 | 1,040 | -31 | -2.9 | 163,400 |
▶︎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
