アイザワ証券グループ（8708）のイベントチャート
2009/02/02～2009/06/29
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 |
| 06/29 | 261 | 261 | 252 | 252 | -3.45% | 49,500 | - | -3.45% |
| 06/26 | 263 | 265 | 260 | 261 | +0.38% | 121,000 | - | +0.38% |
| 06/25 | 259 | 263 | 258 | 260 | 0% | 86,300 | - | +0.78% |
| 06/24 | 263 | 263 | 257 | 260 | -2.99% | 81,100 | - | +1.17% |
| 06/23 | 264 | 273 | 255 | 268 | -3.25% | 41,600 | - | +5.1% |
| 06/22 | 263 | 277 | 255 | 277 | +3.36% | 146,400 | - | +9.49% |
| 06/19 | 271 | 272 | 261 | 268 | +2.29% | 30,600 | - | +6.77% |
| 06/18 | 285 | 285 | 259 | 262 | -7.42% | 134,100 | - | +5.22% |
| 06/17 | 280 | 294 | 277 | 283 | -2.41% | 175,800 | - | +14.57% |
| 06/16 | 305 | 306 | 287 | 290 | -6.45% | 71,300 | - | +18.37% |
| 06/15 | 311 | 316 | 305 | 310 | -0.32% | 81,200 | - | +28.1% |
| 06/12 | 314 | 320 | 309 | 311 | -0.64% | 133,900 | - | +30.13% |
| 06/11 | 315 | 319 | 308 | 313 | -2.19% | 134,000 | - | +33.19% |
| 06/10 | 285 | 325 | 282 | 320 | +14.29% | 218,100 | - | +38.53% |
| 06/09 | 269 | 283 | 266 | 280 | +6.06% | 113,600 | - | +23.89% |
| 06/08 | 246 | 270 | 246 | 264 | +9.54% | 93,800 | - | +17.86% |
| 06/05 | 241 | 248 | 238 | 241 | +4.33% | 77,000 | - | +8.56% |
| 06/04 | 223 | 240 | 223 | 231 | -0.43% | 49,000 | - | +4.05% |
| 06/03 | 219 | 232 | 219 | 232 | +1.31% | 41,600 | - | +4.5% |
| 06/02 | 231 | 237 | 228 | 229 | +0.44% | 23,300 | - | +3.62% |
| 06/01 | 220 | 230 | 220 | 228 | +2.7% | 56,500 | - | +3.17% |
| 05/29 | 224 | 224 | 218 | 222 | +0.91% | 19,700 | - | +0.45% |
| 05/28 | 226 | 226 | 220 | 220 | -2.22% | 20,200 | - | 0% |
| 05/27 | 224 | 230 | 221 | 225 | +2.27% | 53,400 | - | +2.27% |
| 05/26 | 221 | 222 | 211 | 220 | -0.45% | 44,600 | - | 0% |
| 05/25 | 221 | 221 | 215 | 221 | 0% | 38,800 | - | +0.91% |
| 05/22 | 218 | 221 | 216 | 221 | +1.84% | 13,200 | - | +1.84% |
| 05/21 | 217 | 218 | 214 | 217 | -0.91% | 29,300 | - | +0.46% |
| 05/20 | 219 | 224 | 217 | 219 | -0.9% | 34,700 | - | +2.34% |
| 05/19 | 222 | 225 | 221 | 221 | +1.38% | 5,000 | - | +3.76% |
| 05/18 | 223 | 223 | 216 | 218 | -3.54% | 13,800 | - | +3.32% |
| 05/15 | 218 | 226 | 218 | 226 | +4.63% | 8,300 | - | +7.62% |
| 05/14 | 224 | 224 | 215 | 216 | -4.42% | 17,200 | - | +3.85% |
| 05/13 | 226 | 230 | 225 | 226 | +0.44% | 30,500 | - | +9.18% |
| 05/12 | 233 | 234 | 225 | 225 | 0% | 35,500 | - | +10.29% |
| 05/11 | 225 | 228 | 222 | 225 | +4.65% | 41,700 | - | +11.39% |
| 05/08 | 218 | 224 | 211 | 215 | +0.47% | 40,300 | - | +8.04% |
| 05/07 | 214 | 220 | 213 | 214 | +3.88% | 21,500 | - | +8.63% |
| 05/01 | 218 | 218 | 205 | 206 | -5.5% | 18,200 | - | +5.64% |
| 04/30 | 213 | 218 | 213 | 218 | 0% | 16,000 | - | +12.95% |
| 04/28 | 230 | 230 | 218 | 218 | -5.22% | 25,300 | - | +14.14% |
| 04/27 | 230 | 235 | 225 | 230 | -1.71% | 15,400 | - | +22.34% |
| 04/24 | 225 | 236 | 223 | 234 | +5.41% | 38,000 | - | +26.49% |
| 04/23 | 219 | 222 | 219 | 222 | +1.37% | 38,300 | - | +22.65% |
| 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% |
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。
