KabuInsight

アイザワ証券グループ

8708
プライム/証券･商品先物取引業/AIZAWA SECURITIES GROUP CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,456.01,492.01,451.01,480.0+19.0+1.30%136,000
2026-03-121,485.01,487.01,455.01,461.0-28.0-1.88%201,900
2026-03-111,490.01,506.01,486.01,489.0+14.0+0.95%152,800
2026-03-101,459.01,480.01,444.01,475.0+43.0+3.00%124,000
2026-03-091,400.01,434.01,391.01,432.0-25.0-1.72%222,000
2026-03-061,433.01,461.01,433.01,457.0-3.0-0.21%104,500
2026-03-051,450.01,478.01,438.01,460.0+57.0+4.06%114,400
2026-03-041,455.01,460.01,386.01,403.0-68.0-4.62%303,000
2026-03-031,509.01,519.01,471.01,471.0-36.0-2.39%121,100
2026-03-021,510.01,520.01,494.01,507.0-41.0-2.65%173,300
2026-02-271,510.01,548.01,508.01,548.0+43.0+2.86%114,300
2026-02-261,529.01,530.01,505.01,505.0-10.0-0.66%118,400
2026-02-251,500.01,522.01,496.01,515.0+23.0+1.54%170,700
2026-02-241,479.01,495.01,468.01,492.0+13.0+0.88%73,100
2026-02-201,500.01,502.01,474.01,479.0-22.0-1.47%109,400
2026-02-191,484.01,502.01,479.01,501.0+19.0+1.28%111,300
2026-02-181,475.01,485.01,473.01,482.0+19.0+1.30%64,500
2026-02-171,480.01,488.01,456.01,463.0-13.0-0.88%106,100
2026-02-161,463.01,482.01,460.01,476.0+13.0+0.89%70,700
2026-02-131,463.01,475.01,447.01,463.00.00.00%100,200
2026-02-121,480.01,488.01,462.01,463.0-11.0-0.75%92,400
2026-02-101,455.01,476.01,455.01,474.0+28.0+1.94%177,700
2026-02-091,450.01,460.01,444.01,446.0+13.0+0.91%110,800
2026-02-061,420.01,433.01,401.01,433.0+13.0+0.92%149,400
2026-02-051,435.01,435.01,413.01,420.0-10.0-0.70%97,300
2026-02-041,421.01,442.01,407.01,430.0+5.0+0.35%111,400
2026-02-031,412.01,428.01,408.01,425.0+29.0+2.08%68,900
2026-02-021,426.01,443.01,396.01,396.0-21.0-1.48%104,800
2026-01-301,405.01,424.01,401.01,417.0+12.0+0.85%61,900
2026-01-291,386.01,406.01,375.01,405.0+20.0+1.44%125,900
2026-01-281,400.01,428.01,385.01,385.0-18.0-1.28%144,700
2026-01-271,400.01,408.01,384.01,403.0+2.0+0.14%77,100
2026-01-261,431.01,431.01,396.01,401.0-44.0-3.04%221,500
2026-01-231,444.01,453.01,425.01,445.0+4.0+0.28%140,300
2026-01-221,432.01,450.01,432.01,441.0+18.0+1.26%93,900
2026-01-211,420.01,424.01,408.01,423.0-9.0-0.63%121,700
2026-01-201,440.01,440.01,426.01,432.0-7.0-0.49%106,300
2026-01-191,456.01,456.01,433.01,439.0-14.0-0.96%103,200
2026-01-161,455.01,462.01,445.01,453.00.00.00%75,500
2026-01-151,440.01,459.01,440.01,453.0+13.0+0.90%108,200
2026-01-141,430.01,440.01,426.01,440.0+11.0+0.77%111,100
2026-01-131,441.01,442.01,425.01,429.0+7.0+0.49%112,300
2026-01-091,422.01,433.01,418.01,422.0+6.0+0.42%58,900
2026-01-081,429.01,432.01,414.01,416.0-16.0-1.12%89,600
2026-01-071,428.01,440.01,423.01,432.0+3.0+0.21%104,500
2026-01-061,421.01,442.01,420.01,429.0+10.0+0.70%213,600
2026-01-051,410.01,424.01,404.01,419.0+21.0+1.50%94,400
2025-12-301,419.01,419.01,397.01,398.0-18.0-1.27%58,600
2025-12-291,424.01,429.01,407.01,416.0-2.0-0.14%74,000
2025-12-261,405.01,423.01,402.01,418.0+13.0+0.93%104,500
2025-12-251,412.01,412.01,393.01,405.0+10.0+0.72%77,700
2025-12-241,400.01,409.01,394.01,395.0-5.0-0.36%71,100
2025-12-231,385.01,416.01,385.01,400.0+20.0+1.45%117,800
2025-12-221,377.01,384.01,373.01,380.0+4.0+0.29%77,300
2025-12-191,377.01,379.01,367.01,376.0+11.0+0.81%78,000
2025-12-181,348.01,373.01,344.01,365.0+19.0+1.41%71,500
2025-12-171,352.01,352.01,338.01,346.0+2.0+0.15%35,000
2025-12-161,376.01,376.01,342.01,344.0-31.0-2.25%52,600
2025-12-151,336.01,378.01,336.01,375.0+37.0+2.77%75,000
2025-12-121,341.01,347.01,335.01,338.0+8.0+0.60%62,300
2025-12-111,375.01,377.01,330.01,330.0-39.0-2.85%92,800
2025-12-101,355.01,374.01,354.01,369.0+15.0+1.11%78,700
2025-12-091,353.01,355.01,346.01,354.0+3.0+0.22%46,700
2025-12-081,346.01,355.01,345.01,351.0+15.0+1.12%48,100
2025-12-051,357.01,362.01,335.01,336.0-32.0-2.34%64,000
2025-12-041,341.01,372.01,341.01,368.0+28.0+2.09%71,500
2025-12-031,341.01,352.01,340.01,340.0-4.0-0.30%51,300
2025-12-021,340.01,348.01,336.01,344.0+3.0+0.22%43,500
2025-12-011,350.01,350.01,331.01,341.0-7.0-0.52%64,600
2025-11-281,337.01,356.01,337.01,348.0+10.0+0.75%92,800
2025-11-271,336.01,343.01,331.01,338.0+2.0+0.15%79,900
2025-11-261,316.01,337.01,315.01,336.0+33.0+2.53%58,800
2025-11-251,345.01,345.01,303.01,303.0-34.0-2.54%92,300
2025-11-211,291.01,339.01,291.01,337.0+29.0+2.22%110,300
2025-11-201,292.01,310.01,289.01,308.0+29.0+2.27%65,600
2025-11-191,304.01,304.01,279.01,279.0-12.0-0.93%106,800
2025-11-181,310.01,316.01,288.01,291.0-28.0-2.12%74,200
2025-11-171,342.01,350.01,310.01,319.0-20.0-1.49%175,200
2025-11-141,325.01,345.01,320.01,339.0+4.0+0.30%50,700
2025-11-131,339.01,346.01,329.01,335.0+3.0+0.23%86,800
2025-11-121,300.01,334.01,300.01,332.0+32.0+2.46%86,200
2025-11-111,294.01,300.01,287.01,300.0+12.0+0.93%55,900
2025-11-101,267.01,294.01,262.01,288.0+24.0+1.90%87,000
2025-11-071,264.01,268.01,250.01,264.0-1.0-0.08%75,700
2025-11-061,287.01,291.01,265.01,265.0-22.0-1.71%99,500
2025-11-051,316.01,321.01,269.01,287.0-54.0-4.03%150,500
2025-11-041,304.01,353.01,297.01,341.0+34.0+2.60%139,500
2025-10-311,299.01,309.01,275.01,307.0+17.0+1.32%129,600
2025-10-301,285.01,299.01,285.01,290.0+5.0+0.39%235,900
2025-10-291,303.01,303.01,282.01,285.0-17.0-1.31%118,700
2025-10-281,328.01,328.01,302.01,302.0-32.0-2.40%120,000
2025-10-271,332.01,337.01,327.01,334.0+24.0+1.83%76,400
2025-10-241,314.01,329.01,304.01,310.0-4.0-0.30%99,500
2025-10-231,317.01,322.01,307.01,314.0-4.0-0.30%58,200
2025-10-221,332.01,339.01,315.01,318.0-21.0-1.57%90,200
2025-10-211,358.01,358.01,334.01,339.0-11.0-0.81%133,200
2025-10-201,325.01,350.01,324.01,350.0+26.0+1.96%91,400
2025-10-171,312.01,325.01,305.01,324.0+9.0+0.68%60,500
2025-10-161,300.01,322.01,300.01,315.0+17.0+1.31%63,100
2025-10-151,282.01,299.01,280.01,298.0+28.0+2.20%58,800
2025-10-141,268.01,290.01,264.01,270.0-25.0-1.93%156,000
2025-10-101,306.01,311.01,291.01,295.0-27.0-2.04%85,000
2025-10-091,309.01,323.01,304.01,322.0+9.0+0.69%56,100
2025-10-081,316.01,329.01,310.01,313.0-7.0-0.53%72,200
2025-10-071,336.01,350.01,320.01,320.0-19.0-1.42%84,000
2025-10-061,342.01,346.01,329.01,339.0+22.0+1.67%112,600
2025-10-031,288.01,324.01,288.01,317.0+29.0+2.25%69,100
2025-10-021,291.01,306.01,282.01,288.0-17.0-1.30%168,200
2025-10-011,332.01,333.01,305.01,305.0-37.0-2.76%190,800
2025-09-301,354.01,388.01,330.01,342.0-17.0-1.25%159,900
2025-09-291,376.01,386.01,353.01,359.0-71.0-4.97%253,200
2025-09-261,431.01,437.01,418.01,430.00.00.00%282,100
2025-09-251,426.01,432.01,418.01,430.0+10.0+0.70%118,300
2025-09-241,416.01,427.01,403.01,420.0+11.0+0.78%136,800
2025-09-221,430.01,450.01,409.01,409.0-20.0-1.40%231,900
2025-09-191,437.01,455.01,407.01,429.0+13.0+0.92%233,300
2025-09-181,417.01,436.01,415.01,416.0+7.0+0.50%103,800
2025-09-171,416.01,417.01,403.01,409.0-11.0-0.77%137,900
2025-09-161,415.01,430.01,415.01,420.0+5.0+0.35%63,200
2025-09-121,429.01,430.01,414.01,415.0——92,100

直近120営業日分を表示