アイザワ証券グループ（8708）のイベントチャート
2008/11/25～2009/04/22
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 |
| 04/22 | 218 | 222 | 218 | 219 | +1.86% | 25,700 | - | +23.03% |
| 04/21 | 215 | 217 | 213 | 215 | -1.83% | 56,600 | - | +23.56% |
| 04/20 | 214 | 220 | 214 | 219 | +1.39% | 28,600 | - | +28.07% |
| 04/17 | 208 | 218 | 208 | 216 | +3.35% | 44,100 | - | +28.57% |
| 04/16 | 200 | 212 | 198 | 209 | +7.18% | 59,900 | - | +27.44% |
| 04/15 | 188 | 196 | 188 | 195 | +2.09% | 31,100 | - | +21.88% |
| 04/14 | 189 | 194 | 186 | 191 | +3.24% | 52,100 | - | +21.66% |
| 04/13 | 179 | 186 | 179 | 185 | +3.35% | 62,800 | - | +19.35% |
| 04/10 | 186 | 186 | 179 | 179 | 0% | 87,600 | - | +17.76% |
| 04/09 | 177 | 180 | 177 | 179 | +1.13% | 56,800 | - | +19.33% |
| 04/08 | 180 | 185 | 177 | 177 | -2.75% | 30,500 | - | +19.59% |
| 04/07 | 185 | 185 | 182 | 182 | -0.55% | 56,600 | - | +24.66% |
| 04/06 | 182 | 190 | 182 | 183 | +0.55% | 66,600 | - | +27.97% |
| 04/03 | 173 | 186 | 173 | 182 | +8.33% | 77,800 | - | +29.08% |
| 04/02 | 161 | 173 | 159 | 168 | +4.35% | 66,900 | - | +20.86% |
| 04/01 | 158 | 163 | 158 | 161 | +2.55% | 10,500 | - | +17.52% |
| 03/31 | 157 | 158 | 155 | 157 | -0.63% | 6,200 | - | +15.44% |
| 03/30 | 166 | 166 | 151 | 158 | -5.39% | 21,500 | - | +17.91% |
| 03/27 | 166 | 173 | 164 | 167 | +2.45% | 42,400 | - | +25.56% |
| 03/26 | 160 | 170 | 149 | 163 | +1.88% | 32,400 | - | +24.43% |
| 03/25 | 167 | 167 | 150 | 160 | +0.63% | 37,800 | - | +23.08% |
| 03/24 | 145 | 169 | 145 | 159 | +13.57% | 181,400 | - | +23.26% |
| 03/23 | 140 | 142 | 139 | 140 | -1.41% | 68,800 | - | +10.24% |
| 03/19 | 137 | 142 | 134 | 142 | +3.65% | 20,100 | - | +11.81% |
| 03/18 | 140 | 147 | 137 | 137 | 0% | 54,100 | - | +7.87% |
| 03/17 | 138 | 139 | 132 | 137 | -0.72% | 26,800 | - | +7.87% |
| 03/16 | 128 | 138 | 127 | 138 | +10.4% | 15,400 | - | +8.66% |
| 03/13 | 121 | 127 | 121 | 125 | +4.17% | 33,400 | - | -1.57% |
| 03/12 | 123 | 123 | 119 | 120 | -3.23% | 26,300 | - | -6.25% |
| 03/11 | 124 | 124 | 124 | 124 | +1.64% | 16,600 | - | -3.88% |
| 03/10 | 121 | 122 | 120 | 122 | +0.83% | 41,900 | - | -6.15% |
| 03/09 | 122 | 122 | 120 | 121 | -2.42% | 22,300 | - | -7.63% |
| 03/06 | 124 | 124 | 121 | 124 | -1.59% | 19,200 | - | -6.06% |
| 03/05 | 126 | 126 | 123 | 126 | 0% | 63,300 | - | -5.97% |
| 03/04 | 121 | 126 | 121 | 126 | +5% | 12,500 | - | -6.67% |
| 03/03 | 120 | 121 | 119 | 120 | 0% | 20,700 | - | -11.76% |
| 03/02 | 123 | 129 | 120 | 120 | -0.83% | 31,900 | - | -12.41% |
| 02/27 | 126 | 127 | 121 | 121 | -4.72% | 18,800 | - | -12.32% |
| 02/26 | 126 | 127 | 125 | 127 | 0% | 5,000 | - | -9.29% |
| 02/25 | 142 | 142 | 127 | 127 | -1.55% | 24,700 | - | -9.29% |
| 02/24 | 124 | 129 | 124 | 129 | +3.2% | 13,900 | - | -9.15% |
| 02/23 | 125 | 125 | 119 | 125 | +1.63% | 18,000 | - | -13.19% |
| 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% |
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。
