アイザワ証券グループ（8708）のイベントチャート

2011/01/07

2010/08/11～2011/01/07

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
2011
01/07	166	166	161	164	0%	29,300	-	+5.13%
01/06	161	165	161	164	+3.14%	31,700	-	+5.81%
01/05	161	161	159	159	0%	8,100	-	+3.25%
01/04	157	160	156	159	+1.92%	11,000	-	+3.25%
2010
12/30	157	157	155	156	-0.64%	11,100	-	+1.96%
12/29	153	161	153	157	+1.95%	32,000	-	+2.61%
12/28	155	155	153	154	-0.65%	10,000	-	+1.32%
12/27	156	157	154	155	-0.64%	21,600	-	+1.97%
12/24	158	158	155	156	-1.27%	29,300	-	+3.31%
12/22	157	158	155	158	+0.64%	52,200	-	+5.33%
12/21	156	159	156	157	0%	19,500	-	+5.37%
12/20	155	159	155	157	0%	36,700	-	+5.37%
12/17	158	161	157	157	-1.26%	24,800	-	+6.08%
12/16	159	160	158	159	-1.24%	57,500	-	+8.16%
12/15	165	165	161	161	-0.62%	112,800	-	+10.27%
12/14	160	162	158	162	+2.53%	73,200	-	+11.72%
12/13	153	158	150	158	+3.27%	48,300	-	+9.72%
12/10	158	158	152	153	-0.65%	80,400	-	+6.99%
12/09	152	154	150	154	+1.99%	16,800	-	+8.45%
12/08	152	153	151	151	+0.67%	15,300	-	+7.09%
12/07	150	152	149	150	+0.67%	34,500	-	+7.14%
12/06	148	151	147	149	+1.36%	17,300	-	+7.19%
12/03	154	155	146	147	-5.16%	21,300	-	+5.76%
12/02	146	158	146	155	+7.64%	64,000	-	+12.32%
12/01	147	147	143	144	+0.7%	11,800	-	+4.35%
11/30	144	144	143	143	-0.69%	1,800	-	+3.62%
11/29	143	145	142	144	0%	13,200	-	+4.35%
11/26	149	150	143	144	-2.04%	79,200	-	+5.11%
11/25	152	152	146	147	-0.68%	37,700	-	+7.3%
11/24	146	148	145	148	-0.67%	18,900	-	+8.03%
11/22	148	149	143	149	+6.43%	39,700	-	+9.56%
11/19	145	147	140	140	-0.71%	106,300	-	+2.94%
11/18	133	142	133	141	+6.02%	53,000	-	+3.68%
11/17	134	135	131	133	0%	11,400	-	-2.21%
11/16	134	135	132	133	-0.75%	12,000	-	-2.92%
11/15	135	135	134	134	-2.9%	7,700	-	-2.19%
11/12	135	140	130	138	+2.22%	26,700	-	0%
11/11	132	135	132	135	+2.27%	14,300	-	-2.17%
11/10	133	134	130	132	-2.22%	26,900	-	-5.04%
11/09	135	136	132	135	0%	30,300	-	-3.57%
11/08	137	137	134	135	+2.27%	18,200	-	-4.26%
11/05	131	135	131	132	+1.54%	21,300	-	-6.38%
11/04	128	131	127	130	+1.56%	19,400	-	-9.09%
11/02	128	131	128	128	-3.03%	7,100	-	-11.11%
11/01	127	132	127	132	-0.75%	45,700	-	-8.97%
10/29	135	136	133	133	-2.92%	74,800	-	-9.52%
10/28	136	138	136	137	-2.14%	10,500	-	-7.43%
10/27	140	141	137	140	0%	18,400	-	-6.04%
10/26	141	142	140	140	-0.71%	24,300	-	-6.67%
10/25	142	142	141	141	+0.71%	25,100	-	-6.62%
10/22	137	144	137	140	+1.45%	29,900	-	-7.89%
10/21	137	139	137	138	+0.73%	8,600	-	-9.8%
10/20	135	139	135	137	0%	15,100	-	-10.46%
10/19	137	140	136	137	-0.72%	24,200	-	-11.04%
10/18	139	140	137	138	-3.5%	33,200	-	-10.97%
10/15	142	143	142	143	-1.38%	21,100	-	-8.33%
10/14	143	147	143	145	+0.69%	19,300	-	-7.64%
10/13	146	147	143	144	-1.37%	13,500	-	-8.86%
10/12	149	152	146	146	0%	117,400	-	-7.59%
10/08	147	149	142	146	-0.68%	43,600	-	-8.18%
10/07	149	151	143	147	-2.65%	48,700	-	-8.13%
10/06	152	152	148	151	-0.66%	19,200	-	-5.63%
10/05	149	154	149	152	+2.01%	400	-	-5.59%
10/04	153	155	147	149	-3.25%	15,100	-	-7.45%
10/01	156	158	154	154	-1.28%	9,200	-	-4.94%
09/30	161	162	156	156	-3.7%	34,300	-	-3.7%
09/29	163	163	161	162	-0.61%	13,000	-	-0.61%
09/28	161	165	161	163	-0.61%	9,800	-	0%
09/27	167	167	162	164	-0.61%	7,600	-	+0.61%
09/24	173	173	163	165	-1.79%	22,200	-	+1.23%
09/22	163	184	163	168	+3.07%	30,300	-	+3.07%
09/21	164	164	162	163	+0.62%	11,200	-	+0.62%
09/17	160	162	160	162	+1.25%	9,800	-	0%
09/16	164	165	160	160	-1.23%	2,300	-	-1.23%
09/15	162	162	160	162	0%	6,200	-	0%
09/14	162	162	161	162	+1.89%	800	-	0%
09/13	161	163	159	159	-1.85%	5,100	-	-1.85%
09/10	160	162	160	162	+1.89%	5,700	-	0%
09/09	160	160	159	159	-1.85%	8,600	-	-1.24%
09/08	162	163	162	162	0%	23,400	-	+0.62%
09/07	162	163	162	162	0%	28,800	-	+0.62%
09/06	160	162	160	162	+0.62%	16,600	-	+0.62%
09/03	160	161	160	161	0%	8,100	-	0%
09/02	161	162	160	161	+0.63%	13,200	-	0%
09/01	162	162	160	160	-1.84%	2,500	-	-0.62%
08/31	160	167	160	163	0%	17,600	-	+0.62%
08/30	167	167	163	163	-1.21%	5,900	-	+0.62%
08/27	165	165	165	165	0%	400	-	+1.85%
08/26	167	167	165	165	-1.2%	800	-	+1.85%
08/25	167	167	164	167	+0.6%	24,500	-	+3.09%
08/24	164	166	164	166	+0.61%	11,000	-	+2.47%
08/23	163	165	162	165	0%	21,600	-	+1.85%
08/20	162	165	162	165	+3.13%	7,000	-	+1.23%
08/19	160	160	160	160	-2.44%	3,300	-	-1.84%
08/18	160	164	160	164	+3.14%	4,500	-	0%
08/17	161	162	159	159	-3.64%	3,200	-	-3.05%
08/16	162	166	162	165	+1.85%	26,700	-	0%
08/13	158	165	158	162	+3.85%	17,200	-	-1.82%
08/12	154	156	152	156	+0.65%	9,400	-	-6.02%
08/11	153	155	151	155	+0.65%	8,600	-	-7.19%

アイザワ証券グループ（8708）のイベントチャート

2010/08/11～2011/01/07

イベント情報＆株価推移

開示資料

決算

株式

チャート