アイザワ証券グループ（8708）のイベントチャート
2011/04/08～2011/09/01
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 |
| 09/01 | 163 | 163 | 162 | 162 | -0.61% | 16,100 | - | -0.61% |
| 08/31 | 163 | 163 | 161 | 163 | 0% | 40,500 | - | 0% |
| 08/30 | 162 | 164 | 159 | 163 | +1.24% | 7,900 | - | -0.61% |
| 08/29 | 159 | 161 | 158 | 161 | +1.9% | 23,100 | - | -1.83% |
| 08/26 | 160 | 160 | 156 | 158 | -0.63% | 15,400 | - | -4.24% |
| 08/25 | 159 | 161 | 158 | 159 | +0.63% | 24,100 | - | -4.22% |
| 08/24 | 158 | 161 | 158 | 158 | +0.64% | 26,300 | - | -5.39% |
| 08/23 | 156 | 159 | 156 | 157 | +0.64% | 9,500 | - | -6.55% |
| 08/22 | 158 | 160 | 156 | 156 | -3.11% | 44,300 | - | -7.14% |
| 08/19 | 163 | 165 | 161 | 161 | -2.42% | 22,600 | - | -4.73% |
| 08/18 | 169 | 169 | 165 | 165 | -3.51% | 8,400 | - | -2.94% |
| 08/17 | 171 | 171 | 170 | 171 | -0.58% | 700 | - | 0% |
| 08/16 | 168 | 172 | 167 | 172 | +1.78% | 12,300 | - | +0.58% |
| 08/15 | 170 | 171 | 165 | 169 | +5.62% | 33,200 | - | -1.74% |
| 08/12 | 156 | 160 | 156 | 160 | +1.91% | 12,700 | - | -6.98% |
| 08/11 | 155 | 157 | 152 | 157 | +0.64% | 8,600 | - | -9.25% |
| 08/10 | 157 | 159 | 156 | 156 | +0.65% | 13,900 | - | -10.34% |
| 08/09 | 150 | 155 | 148 | 155 | 0% | 20,500 | - | -11.43% |
| 08/08 | 158 | 159 | 154 | 155 | -3.13% | 18,300 | - | -11.93% |
| 08/05 | 160 | 161 | 157 | 160 | -3.61% | 36,600 | - | -9.6% |
| 08/04 | 168 | 168 | 165 | 166 | -0.6% | 11,300 | - | -6.21% |
| 08/03 | 169 | 170 | 167 | 167 | -1.76% | 11,200 | - | -6.18% |
| 08/02 | 172 | 172 | 170 | 170 | -1.16% | 5,800 | - | -4.49% |
| 08/01 | 171 | 173 | 169 | 172 | 0% | 21,400 | - | -3.37% |
| 07/29 | 175 | 176 | 172 | 172 | -1.15% | 9,800 | - | -3.37% |
| 07/28 | 176 | 177 | 174 | 174 | -2.25% | 11,900 | - | -1.69% |
| 07/27 | 179 | 179 | 177 | 178 | -0.56% | 11,100 | - | +0.56% |
| 07/26 | 178 | 179 | 178 | 179 | -0.56% | 6,700 | - | +1.7% |
| 07/25 | 181 | 182 | 175 | 180 | 0% | 34,300 | - | +2.86% |
| 07/22 | 179 | 180 | 178 | 180 | +1.12% | 15,000 | - | +3.45% |
| 07/21 | 180 | 180 | 176 | 178 | -0.56% | 13,200 | - | +2.89% |
| 07/20 | 179 | 179 | 177 | 179 | +0.56% | 8,500 | - | +3.47% |
| 07/19 | 180 | 181 | 177 | 178 | -1.66% | 10,800 | - | +3.49% |
| 07/15 | 182 | 182 | 178 | 181 | -0.55% | 4,700 | - | +5.85% |
| 07/14 | 181 | 182 | 179 | 182 | 0% | 5,200 | - | +7.06% |
| 07/13 | 177 | 182 | 177 | 182 | +1.11% | 7,700 | - | +8.33% |
| 07/12 | 177 | 181 | 176 | 180 | -0.55% | 27,800 | - | +7.78% |
| 07/11 | 178 | 181 | 178 | 181 | +0.56% | 5,500 | - | +9.04% |
| 07/08 | 183 | 183 | 180 | 180 | 0% | 14,400 | - | +9.09% |
| 07/07 | 186 | 186 | 180 | 180 | -3.74% | 28,000 | - | +9.76% |
| 07/06 | 178 | 187 | 177 | 187 | +4.47% | 50,900 | - | +14.72% |
| 07/05 | 179 | 180 | 177 | 179 | -0.56% | 6,500 | - | +11.18% |
| 07/04 | 177 | 182 | 177 | 180 | +1.69% | 18,700 | - | +12.5% |
| 07/01 | 176 | 178 | 175 | 177 | +1.14% | 18,100 | - | +11.32% |
| 06/30 | 174 | 175 | 171 | 175 | +1.16% | 21,800 | 86億6698万 | +10.76% |
| 06/29 | 171 | 174 | 168 | 173 | +0.58% | 34,200 | - | +10.19% |
| 06/28 | 168 | 172 | 168 | 172 | +3.61% | 23,500 | - | +10.26% |
| 06/27 | 170 | 172 | 166 | 166 | -1.19% | 29,000 | - | +6.41% |
| 06/24 | 164 | 178 | 160 | 168 | +5.66% | 73,300 | - | +8.39% |
| 06/23 | 160 | 161 | 158 | 159 | 0% | 23,500 | - | +2.58% |
| 06/22 | 159 | 162 | 158 | 159 | +1.27% | 12,300 | - | +2.58% |
| 06/21 | 159 | 162 | 157 | 157 | -1.88% | 4,500 | - | +1.29% |
| 06/20 | 161 | 162 | 156 | 160 | -0.62% | 11,100 | - | +3.23% |
| 06/17 | 161 | 161 | 157 | 161 | 0% | 3,100 | - | +3.87% |
| 06/16 | 160 | 162 | 160 | 161 | 0% | 34,000 | - | +3.87% |
| 06/15 | 155 | 161 | 155 | 161 | +3.87% | 13,700 | - | +3.87% |
| 06/14 | 157 | 157 | 154 | 155 | 0% | 10,700 | - | -0.64% |
| 06/13 | 154 | 155 | 153 | 155 | +2.65% | 14,300 | - | -0.64% |
| 06/10 | 155 | 155 | 150 | 151 | -0.66% | 26,100 | - | -3.82% |
| 06/09 | 151 | 152 | 149 | 152 | +0.66% | 24,000 | - | -3.18% |
| 06/08 | 151 | 152 | 150 | 151 | 0% | 23,200 | - | -4.43% |
| 06/07 | 152 | 155 | 150 | 151 | -0.66% | 31,100 | - | -5.03% |
| 06/06 | 154 | 159 | 149 | 152 | 0% | 30,800 | - | -5% |
| 06/03 | 151 | 155 | 150 | 152 | +1.33% | 21,500 | - | -5% |
| 06/02 | 153 | 153 | 149 | 150 | -1.96% | 13,500 | - | -6.83% |
| 06/01 | 153 | 154 | 152 | 153 | +0.66% | 12,600 | - | -4.97% |
| 05/31 | 151 | 154 | 151 | 152 | +0.66% | 21,600 | - | -6.17% |
| 05/30 | 154 | 157 | 150 | 151 | -1.95% | 41,200 | - | -6.79% |
| 05/27 | 153 | 154 | 153 | 154 | +0.65% | 14,200 | - | -4.94% |
| 05/26 | 154 | 156 | 153 | 153 | -1.29% | 9,300 | - | -5.56% |
| 05/25 | 155 | 155 | 154 | 155 | -1.27% | 15,200 | - | -4.32% |
| 05/24 | 155 | 157 | 152 | 157 | +1.29% | 26,000 | - | -3.09% |
| 05/23 | 157 | 158 | 154 | 155 | -2.52% | 16,400 | - | -4.91% |
| 05/20 | 159 | 160 | 159 | 159 | 0% | 7,600 | - | -2.45% |
| 05/19 | 160 | 163 | 159 | 159 | 0% | 8,100 | - | -2.45% |
| 05/18 | 158 | 160 | 158 | 159 | +0.63% | 13,800 | - | -2.45% |
| 05/17 | 160 | 160 | 157 | 158 | 0% | 7,800 | - | -3.07% |
| 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% |
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。
