アイザワ証券グループ（8708）のイベントチャート
2010/12/14～2011/05/16
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 |
| 05/16 | 160 | 165 | 158 | 158 | -4.24% | 22,400 | - | -3.07% |
| 05/13 | 167 | 167 | 165 | 165 | -0.6% | 8,100 | - | +1.23% |
| 05/12 | 167 | 168 | 166 | 166 | 0% | 8,000 | - | +1.84% |
| 05/11 | 169 | 170 | 166 | 166 | -1.19% | 12,600 | - | +1.84% |
| 05/10 | 169 | 169 | 168 | 168 | 0% | 3,400 | - | +3.07% |
| 05/09 | 165 | 168 | 165 | 168 | 0% | 14,400 | - | +3.07% |
| 05/06 | 168 | 170 | 166 | 168 | -0.59% | 5,500 | - | +3.07% |
| 05/02 | 166 | 170 | 166 | 169 | -1.17% | 9,300 | - | +3.68% |
| 04/28 | 166 | 171 | 166 | 171 | +0.59% | 4,700 | - | +4.91% |
| 04/27 | 165 | 170 | 164 | 170 | +2.41% | 11,000 | - | +4.29% |
| 04/26 | 169 | 169 | 163 | 166 | -0.6% | 3,700 | - | +1.84% |
| 04/25 | 173 | 173 | 167 | 167 | +1.21% | 12,600 | - | +1.83% |
| 04/22 | 161 | 165 | 160 | 165 | +2.48% | 3,600 | - | +0.61% |
| 04/21 | 161 | 162 | 158 | 161 | +0.63% | 1,600 | - | -1.23% |
| 04/20 | 156 | 161 | 156 | 160 | +2.56% | 14,000 | - | -1.84% |
| 04/19 | 156 | 156 | 154 | 156 | -0.64% | 11,300 | - | -3.7% |
| 04/18 | 158 | 160 | 155 | 157 | 0% | 3,400 | - | -3.68% |
| 04/15 | 157 | 159 | 157 | 157 | 0% | 5,700 | - | -4.85% |
| 04/14 | 156 | 158 | 156 | 157 | -1.26% | 1,600 | - | -5.99% |
| 04/13 | 156 | 159 | 156 | 159 | +1.92% | 1,900 | - | -5.36% |
| 04/12 | 160 | 160 | 154 | 156 | -2.5% | 10,900 | - | -7.69% |
| 04/11 | 162 | 162 | 157 | 160 | 0% | 4,800 | - | -5.88% |
| 04/08 | 163 | 163 | 160 | 160 | -1.84% | 6,500 | - | -6.43% |
| 04/07 | 157 | 167 | 157 | 163 | +3.82% | 11,800 | - | -4.68% |
| 04/06 | 153 | 158 | 151 | 157 | 0% | 17,900 | - | -8.72% |
| 04/05 | 162 | 164 | 156 | 157 | -3.09% | 12,500 | - | -9.25% |
| 04/04 | 166 | 166 | 160 | 162 | -1.22% | 15,500 | - | -6.9% |
| 04/01 | 170 | 173 | 164 | 164 | -2.38% | 13,200 | - | -5.75% |
| 03/31 | 169 | 169 | 166 | 168 | 0% | 4,200 | 83億2020万 | -4% |
| 03/30 | 168 | 170 | 163 | 168 | +1.82% | 14,600 | - | -4% |
| 03/29 | 164 | 168 | 164 | 165 | -2.37% | 18,200 | - | -5.71% |
| 03/28 | 172 | 172 | 169 | 169 | -3.43% | 17,600 | - | -3.43% |
| 03/25 | 179 | 179 | 172 | 175 | -1.69% | 30,600 | - | 0% |
| 03/24 | 174 | 179 | 174 | 178 | +1.71% | 13,300 | - | +1.71% |
| 03/23 | 175 | 179 | 170 | 175 | -1.69% | 18,700 | - | 0% |
| 03/22 | 173 | 179 | 171 | 178 | +5.95% | 34,300 | - | +2.3% |
| 03/18 | 155 | 169 | 155 | 168 | +9.8% | 72,100 | - | -3.45% |
| 03/17 | 147 | 159 | 135 | 153 | +0.66% | 84,200 | - | -12.07% |
| 03/16 | 150 | 175 | 139 | 152 | +15.15% | 117,300 | - | -12.64% |
| 03/15 | 180 | 180 | 130 | 132 | -26.67% | 196,900 | - | -24.57% |
| 03/14 | 197 | 197 | 169 | 180 | -14.69% | 245,300 | - | +2.27% |
| 03/11 | 193 | 222 | 191 | 211 | +2.93% | 470,000 | - | +20.57% |
| 03/10 | 183 | 220 | 183 | 205 | +14.53% | 479,800 | - | +18.5% |
| 03/09 | 180 | 182 | 179 | 179 | -1.1% | 8,500 | - | +4.68% |
| 03/08 | 180 | 181 | 178 | 181 | +1.12% | 56,000 | - | +5.85% |
| 03/07 | 180 | 180 | 179 | 179 | -2.72% | 13,800 | - | +5.29% |
| 03/04 | 183 | 185 | 182 | 184 | +2.22% | 17,300 | - | +8.88% |
| 03/03 | 179 | 180 | 178 | 180 | +1.69% | 6,400 | - | +7.14% |
| 03/02 | 180 | 181 | 176 | 177 | -3.8% | 20,900 | - | +5.99% |
| 03/01 | 180 | 184 | 179 | 184 | +2.79% | 12,700 | - | +10.18% |
| 02/28 | 174 | 179 | 173 | 179 | +4.07% | 19,900 | - | +7.83% |
| 02/25 | 173 | 173 | 168 | 172 | -2.27% | 26,000 | - | +4.24% |
| 02/24 | 173 | 178 | 171 | 176 | -3.3% | 53,300 | - | +6.67% |
| 02/23 | 165 | 189 | 165 | 182 | +9.64% | 172,400 | - | +10.3% |
| 02/22 | 166 | 168 | 165 | 166 | 0% | 50,300 | - | +1.22% |
| 02/21 | 167 | 168 | 166 | 166 | -1.19% | 35,700 | - | +1.22% |
| 02/18 | 168 | 172 | 167 | 168 | 0% | 53,300 | - | +1.82% |
| 02/17 | 173 | 173 | 168 | 168 | -2.33% | 40,000 | - | +1.82% |
| 02/16 | 167 | 173 | 166 | 172 | +3.61% | 53,200 | - | +4.24% |
| 02/15 | 168 | 169 | 166 | 166 | -1.19% | 31,300 | - | +0.61% |
| 02/14 | 166 | 168 | 165 | 168 | +1.82% | 68,900 | - | +1.82% |
| 02/10 | 165 | 166 | 164 | 165 | -0.6% | 15,000 | - | +0.61% |
| 02/09 | 166 | 167 | 163 | 166 | 0% | 33,000 | - | +1.22% |
| 02/08 | 165 | 167 | 164 | 166 | +1.84% | 29,700 | - | +1.22% |
| 02/07 | 163 | 165 | 163 | 163 | +1.88% | 16,000 | - | 0% |
| 02/04 | 161 | 161 | 159 | 160 | +0.63% | 11,400 | - | -1.84% |
| 02/03 | 161 | 162 | 159 | 159 | -1.24% | 10,100 | - | -2.45% |
| 02/02 | 159 | 162 | 157 | 161 | +3.21% | 8,900 | - | -1.23% |
| 02/01 | 159 | 160 | 155 | 156 | -1.89% | 6,900 | - | -4.29% |
| 01/31 | 158 | 159 | 152 | 159 | -1.24% | 26,200 | - | -2.45% |
| 01/28 | 163 | 163 | 161 | 161 | -1.23% | 12,500 | - | -1.23% |
| 01/27 | 161 | 163 | 161 | 163 | +0.62% | 3,800 | - | +0.62% |
| 01/26 | 164 | 164 | 162 | 162 | 0% | 3,000 | - | 0% |
| 01/25 | 164 | 164 | 160 | 162 | -0.61% | 27,300 | - | 0% |
| 01/24 | 161 | 163 | 160 | 163 | +0.62% | 38,800 | - | +0.62% |
| 01/21 | 167 | 167 | 162 | 162 | -2.41% | 21,000 | - | 0% |
| 01/20 | 168 | 170 | 166 | 166 | -1.78% | 12,300 | - | +2.47% |
| 01/19 | 169 | 170 | 168 | 169 | 0% | 12,000 | - | +4.97% |
| 01/18 | 171 | 173 | 169 | 169 | 0% | 21,100 | - | +4.97% |
| 01/17 | 172 | 173 | 167 | 169 | -0.59% | 17,800 | - | +5.63% |
| 01/14 | 173 | 174 | 170 | 170 | -1.73% | 9,200 | - | +6.92% |
| 01/13 | 174 | 180 | 172 | 173 | -0.57% | 32,300 | - | +9.49% |
| 01/12 | 164 | 186 | 163 | 174 | +6.1% | 110,500 | - | +10.83% |
| 01/11 | 165 | 165 | 161 | 164 | 0% | 44,700 | - | +4.46% |
| 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% |
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。
