アイザワ証券グループ（8708）のイベントチャート
2008/09/22～2009/02/20
イベント情報＆株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 |
|---|
| 2009 |
| 02/20 | 125 | 128 | 120 | 123 | -0.81% | 33,000 | - | -15.17% |
| 02/19 | 127 | 127 | 124 | 124 | -2.36% | 14,900 | - | -15.65% |
| 02/18 | 122 | 129 | 122 | 127 | -1.55% | 15,000 | - | -14.77% |
| 02/17 | 132 | 132 | 128 | 129 | 0% | 19,400 | - | -14.57% |
| 02/16 | 133 | 134 | 129 | 129 | -4.44% | 19,400 | - | -15.69% |
| 02/13 | 139 | 139 | 131 | 135 | +0.75% | 28,300 | - | -12.9% |
| 02/12 | 134 | 142 | 131 | 134 | -2.9% | 13,700 | - | -14.65% |
| 02/10 | 142 | 147 | 136 | 138 | -2.82% | 48,800 | - | -13.21% |
| 02/09 | 150 | 150 | 142 | 142 | -3.4% | 17,000 | - | -11.25% |
| 02/06 | 145 | 153 | 142 | 147 | +1.38% | 10,500 | - | -8.7% |
| 02/05 | 146 | 149 | 145 | 145 | -0.68% | 18,900 | - | -9.94% |
| 02/04 | 148 | 148 | 145 | 146 | -2.01% | 2,800 | - | -9.32% |
| 02/03 | 148 | 151 | 145 | 149 | +2.05% | 11,800 | - | -8.02% |
| 02/02 | 150 | 150 | 145 | 146 | -3.31% | 21,900 | - | -9.88% |
| 01/30 | 153 | 153 | 148 | 151 | -1.31% | 1,600 | - | -7.93% |
| 01/29 | 151 | 156 | 151 | 153 | +0.66% | 5,100 | - | -6.71% |
| 01/28 | 158 | 158 | 150 | 152 | -3.18% | 4,500 | - | -7.32% |
| 01/27 | 151 | 157 | 151 | 157 | +4.67% | 10,500 | - | -4.27% |
| 01/26 | 147 | 154 | 146 | 150 | +0.67% | 14,800 | - | -7.98% |
| 01/23 | 156 | 156 | 147 | 149 | -3.87% | 23,600 | - | -8.59% |
| 01/22 | 153 | 155 | 147 | 155 | +3.33% | 27,800 | - | -4.32% |
| 01/21 | 154 | 161 | 150 | 150 | -7.41% | 23,700 | - | -7.41% |
| 01/20 | 174 | 174 | 157 | 162 | -4.71% | 31,300 | - | +0.62% |
| 01/19 | 165 | 170 | 165 | 170 | 0% | 5,600 | - | +6.25% |
| 01/16 | 165 | 170 | 165 | 170 | +3.03% | 8,100 | - | +6.92% |
| 01/15 | 166 | 168 | 164 | 165 | -5.17% | 14,200 | - | +4.43% |
| 01/14 | 168 | 174 | 167 | 174 | 0% | 16,500 | - | +10.83% |
| 01/13 | 179 | 179 | 168 | 174 | -3.87% | 29,500 | - | +11.54% |
| 01/09 | 188 | 190 | 179 | 181 | -3.72% | 137,900 | - | +16.77% |
| 01/08 | 185 | 193 | 179 | 188 | 0% | 109,500 | - | +22.08% |
| 01/07 | 182 | 189 | 178 | 188 | +3.3% | 109,900 | - | +22.88% |
| 01/06 | 162 | 188 | 161 | 182 | +13.04% | 201,800 | - | +19.74% |
| 01/05 | 156 | 164 | 155 | 161 | +7.33% | 46,400 | - | +5.92% |
| 2008 |
| 12/30 | 155 | 155 | 147 | 150 | 0% | 24,600 | - | -1.96% |
| 12/29 | 152 | 152 | 148 | 150 | -6.25% | 59,700 | - | -2.6% |
| 12/26 | 162 | 168 | 145 | 160 | -0.62% | 29,100 | - | +2.56% |
| 12/25 | 168 | 168 | 157 | 161 | +1.9% | 19,000 | - | +2.55% |
| 12/24 | 170 | 174 | 155 | 158 | -12.22% | 85,100 | - | -0.63% |
| 12/22 | 164 | 180 | 164 | 180 | +9.76% | 137,000 | - | +12.5% |
| 12/19 | 155 | 167 | 154 | 164 | +7.19% | 128,500 | - | +1.86% |
| 12/18 | 142 | 154 | 142 | 153 | +7.75% | 117,500 | - | -6.13% |
| 12/17 | 141 | 145 | 140 | 142 | +2.9% | 107,700 | - | -13.41% |
| 12/16 | 143 | 144 | 138 | 138 | -1.43% | 140,600 | - | -17.37% |
| 12/15 | 140 | 143 | 136 | 140 | 0% | 165,600 | - | -17.16% |
| 12/12 | 143 | 143 | 134 | 140 | 0% | 89,800 | - | -18.6% |
| 12/11 | 141 | 141 | 135 | 140 | -0.71% | 189,800 | - | -19.54% |
| 12/10 | 145 | 145 | 137 | 141 | +0.71% | 210,100 | - | -20.34% |
| 12/09 | 170 | 170 | 138 | 140 | 0% | 509,500 | - | -21.79% |
| 12/08 | 138 | 141 | 134 | 140 | +1.45% | 70,800 | - | -22.65% |
| 12/05 | 143 | 144 | 133 | 138 | -8% | 56,000 | - | -25% |
| 12/04 | 145 | 150 | 143 | 150 | +0.67% | 20,000 | - | -19.35% |
| 12/03 | 150 | 157 | 144 | 149 | -0.67% | 38,100 | - | -21.16% |
| 12/02 | 147 | 157 | 147 | 150 | -4.46% | 36,800 | - | -21.47% |
| 12/01 | 163 | 163 | 155 | 157 | -0.63% | 27,600 | - | -18.65% |
| 11/28 | 167 | 171 | 158 | 158 | -4.82% | 55,600 | - | -19.8% |
| 11/27 | 171 | 176 | 165 | 166 | -5.68% | 22,300 | - | -17.41% |
| 11/26 | 184 | 185 | 169 | 176 | -2.76% | 27,700 | - | -14.15% |
| 11/25 | 195 | 195 | 175 | 181 | -3.21% | 28,900 | - | -12.98% |
| 11/21 | 180 | 187 | 180 | 187 | +0.54% | 27,600 | - | -10.95% |
| 11/20 | 188 | 195 | 186 | 186 | -2.62% | 39,800 | - | -12.26% |
| 11/19 | 195 | 195 | 190 | 191 | -6.37% | 12,200 | - | -11.57% |
| 11/18 | 196 | 204 | 196 | 204 | +2% | 10,300 | - | -6.85% |
| 11/17 | 194 | 200 | 194 | 200 | +1.01% | 6,500 | - | -8.68% |
| 11/14 | 205 | 210 | 198 | 198 | -0.5% | 42,600 | - | -10.41% |
| 11/13 | 197 | 200 | 197 | 199 | -0.5% | 20,100 | - | -9.95% |
| 11/12 | 188 | 200 | 188 | 200 | +1.01% | 12,100 | - | -9.91% |
| 11/11 | 209 | 209 | 196 | 198 | -4.35% | 25,500 | - | -12% |
| 11/10 | 202 | 213 | 202 | 207 | +3.5% | 6,000 | - | -10% |
| 11/07 | 195 | 200 | 185 | 200 | +1.01% | 25,500 | - | -14.89% |
| 11/06 | 204 | 204 | 196 | 198 | -3.88% | 9,800 | - | -17.84% |
| 11/05 | 210 | 213 | 205 | 206 | +5.64% | 56,400 | - | -16.6% |
| 11/04 | 210 | 212 | 195 | 195 | -2.5% | 45,900 | - | -23.23% |
| 10/31 | 211 | 212 | 195 | 200 | -0.5% | 54,400 | - | -23.66% |
| 10/30 | 192 | 210 | 185 | 201 | -0.5% | 51,000 | - | -25.28% |
| 10/29 | 214 | 224 | 178 | 202 | -1.46% | 98,200 | - | -26.81% |
| 10/28 | 200 | 205 | 190 | 205 | +1.49% | 44,300 | - | -27.82% |
| 10/27 | 206 | 210 | 202 | 202 | -8.18% | 28,000 | - | -30.58% |
| 10/24 | 225 | 231 | 220 | 220 | -8.33% | 28,800 | - | -25.68% |
| 10/23 | 255 | 255 | 238 | 240 | -9.43% | 19,500 | - | -20.27% |
| 10/22 | 270 | 270 | 260 | 265 | 0% | 18,300 | - | -13.11% |
| 10/21 | 260 | 266 | 260 | 265 | +8.16% | 33,700 | - | -14.24% |
| 10/20 | 240 | 254 | 236 | 245 | 0% | 22,600 | - | -21.73% |
| 10/17 | 260 | 264 | 240 | 245 | +2.08% | 18,800 | - | -22.96% |
| 10/16 | 231 | 248 | 231 | 240 | -10.11% | 7,200 | - | -25.47% |
| 10/15 | 270 | 270 | 251 | 267 | +2.3% | 13,500 | - | -18.35% |
| 10/14 | 288 | 288 | 250 | 261 | +17.04% | 95,600 | - | -21.15% |
| 10/10 | 229 | 229 | 200 | 223 | -4.29% | 40,600 | - | -33.23% |
| 10/09 | 205 | 246 | 204 | 233 | +16.5% | 29,400 | - | -31.47% |
| 10/08 | 211 | 227 | 197 | 200 | -15.61% | 85,600 | - | -42.03% |
| 10/07 | 260 | 261 | 235 | 237 | -10.57% | 81,800 | - | -32.48% |
| 10/06 | 315 | 315 | 265 | 265 | -21.83% | 30,100 | - | -25.77% |
| 10/03 | 335 | 340 | 320 | 339 | +3.99% | 18,200 | - | -6.09% |
| 10/02 | 350 | 351 | 320 | 326 | -4.12% | 16,500 | - | -10.19% |
| 10/01 | 357 | 363 | 340 | 340 | -4.76% | 14,500 | - | -6.59% |
| 09/30 | 377 | 377 | 354 | 357 | -7.75% | 11,800 | - | -2.46% |
| 09/29 | 385 | 400 | 377 | 387 | +0.52% | 6,900 | - | +5.74% |
| 09/26 | 385 | 385 | 383 | 385 | +1.05% | 7,400 | - | +5.19% |
| 09/25 | 351 | 381 | 351 | 381 | 0% | 7,600 | - | +4.38% |
| 09/24 | 405 | 405 | 375 | 381 | -4.75% | 11,000 | - | +4.1% |
| 09/22 | 385 | 401 | 380 | 400 | +11.11% | 20,800 | - | +8.99% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
