アイザワ証券グループ（8708）のイベントチャート
2012/03/05～2012/07/27
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 |
|---|
| 2012 |
| 07/27 | 152 | 157 | 150 | 157 | +6.08% | 12,200 | - | 0% |
| 07/26 | 147 | 150 | 146 | 148 | +0.68% | 7,100 | - | -5.73% |
| 07/25 | 151 | 151 | 142 | 147 | -1.34% | 27,500 | - | -6.96% |
| 07/24 | 145 | 149 | 137 | 149 | +2.76% | 19,200 | - | -5.7% |
| 07/23 | 148 | 148 | 145 | 145 | -2.68% | 13,900 | - | -8.23% |
| 07/20 | 152 | 154 | 146 | 149 | -1.97% | 25,400 | - | -6.29% |
| 07/19 | 152 | 154 | 149 | 152 | 0% | 12,400 | - | -4.4% |
| 07/18 | 152 | 153 | 151 | 152 | -0.65% | 4,200 | - | -4.4% |
| 07/17 | 156 | 157 | 153 | 153 | 0% | 10,100 | - | -3.77% |
| 07/13 | 154 | 155 | 153 | 153 | -1.92% | 8,100 | - | -3.77% |
| 07/12 | 156 | 157 | 155 | 156 | -0.64% | 8,300 | - | -1.89% |
| 07/11 | 158 | 158 | 156 | 157 | -1.26% | 41,600 | - | -1.26% |
| 07/10 | 160 | 162 | 157 | 159 | -1.24% | 38,600 | - | +0.63% |
| 07/09 | 162 | 164 | 159 | 161 | -3.01% | 14,200 | - | +1.9% |
| 07/06 | 167 | 170 | 166 | 166 | -0.6% | 18,500 | - | +5.73% |
| 07/05 | 166 | 169 | 165 | 167 | +0.6% | 28,700 | - | +6.37% |
| 07/04 | 168 | 171 | 165 | 166 | -1.78% | 25,000 | - | +6.41% |
| 07/03 | 165 | 170 | 163 | 169 | +1.81% | 39,200 | - | +9.03% |
| 07/02 | 166 | 169 | 164 | 166 | +1.84% | 19,400 | - | +7.79% |
| 06/29 | 161 | 165 | 160 | 163 | +1.24% | 21,200 | - | +5.84% |
| 06/28 | 165 | 165 | 160 | 161 | +0.63% | 25,700 | - | +5.23% |
| 06/27 | 158 | 165 | 158 | 160 | +1.27% | 19,000 | - | +4.58% |
| 06/26 | 160 | 162 | 157 | 158 | -1.25% | 7,600 | - | +3.95% |
| 06/25 | 160 | 161 | 160 | 160 | +1.27% | 36,700 | - | +5.26% |
| 06/22 | 157 | 158 | 156 | 158 | 0% | 7,400 | - | +4.64% |
| 06/21 | 159 | 160 | 158 | 158 | 0% | 10,400 | - | +4.64% |
| 06/20 | 158 | 160 | 157 | 158 | +0.64% | 12,200 | - | +4.64% |
| 06/19 | 154 | 158 | 154 | 157 | +1.29% | 8,300 | - | +3.97% |
| 06/18 | 155 | 157 | 154 | 155 | +1.97% | 30,300 | - | +3.33% |
| 06/15 | 154 | 155 | 150 | 152 | +1.33% | 10,300 | - | +1.33% |
| 06/14 | 151 | 152 | 149 | 150 | -1.32% | 18,900 | - | -0.66% |
| 06/13 | 153 | 157 | 151 | 152 | -0.65% | 19,300 | - | +0.66% |
| 06/12 | 150 | 153 | 148 | 153 | -1.29% | 10,700 | - | +0.66% |
| 06/11 | 153 | 155 | 152 | 155 | +1.97% | 44,900 | - | +1.97% |
| 06/08 | 160 | 160 | 152 | 152 | 0% | 19,800 | - | -0.65% |
| 06/07 | 153 | 153 | 150 | 152 | +1.33% | 28,900 | - | -1.3% |
| 06/06 | 147 | 151 | 146 | 150 | +2.74% | 26,500 | - | -2.6% |
| 06/05 | 143 | 146 | 141 | 146 | -0.68% | 22,200 | - | -6.41% |
| 06/04 | 147 | 147 | 142 | 147 | -1.34% | 28,400 | - | -6.37% |
| 06/01 | 150 | 150 | 148 | 149 | -0.67% | 36,800 | - | -5.7% |
| 05/31 | 146 | 151 | 146 | 150 | -0.66% | 28,700 | - | -5.66% |
| 05/30 | 150 | 151 | 148 | 151 | +1.34% | 8,900 | - | -5.63% |
| 05/29 | 147 | 150 | 147 | 149 | +0.68% | 24,400 | - | -7.45% |
| 05/28 | 148 | 149 | 146 | 148 | 0% | 30,600 | - | -8.64% |
| 05/25 | 149 | 149 | 146 | 148 | +2.07% | 22,800 | - | -9.76% |
| 05/24 | 146 | 147 | 145 | 145 | 0% | 23,100 | - | -12.12% |
| 05/23 | 150 | 152 | 145 | 145 | -4.61% | 22,500 | - | -12.65% |
| 05/22 | 150 | 152 | 150 | 152 | +2.01% | 26,600 | - | -9.52% |
| 05/21 | 148 | 152 | 147 | 149 | -3.25% | 15,100 | - | -11.83% |
| 05/18 | 149 | 154 | 148 | 154 | +0.65% | 31,600 | - | -9.41% |
| 05/17 | 150 | 156 | 149 | 153 | +2% | 32,200 | - | -10.53% |
| 05/16 | 149 | 151 | 149 | 150 | +0.67% | 9,200 | - | -12.79% |
| 05/15 | 151 | 152 | 143 | 149 | -3.25% | 53,800 | - | -14.37% |
| 05/14 | 156 | 160 | 154 | 154 | -3.75% | 25,300 | - | -12% |
| 05/11 | 169 | 169 | 160 | 160 | -3.61% | 23,000 | - | -9.09% |
| 05/10 | 161 | 168 | 161 | 166 | +1.84% | 18,600 | - | -6.74% |
| 05/09 | 167 | 167 | 162 | 163 | -2.98% | 45,100 | - | -8.94% |
| 05/08 | 168 | 168 | 166 | 168 | +0.6% | 10,800 | - | -7.18% |
| 05/07 | 169 | 170 | 166 | 167 | -4.02% | 39,600 | - | -8.24% |
| 05/02 | 172 | 174 | 170 | 174 | +1.75% | 24,400 | - | -5.43% |
| 05/01 | 175 | 177 | 171 | 171 | -5% | 22,800 | - | -7.57% |
| 04/27 | 175 | 180 | 174 | 180 | +4.65% | 9,400 | - | -3.23% |
| 04/26 | 179 | 180 | 172 | 172 | -2.82% | 19,600 | - | -8.02% |
| 04/25 | 183 | 183 | 177 | 177 | +0.57% | 28,200 | - | -6.35% |
| 04/24 | 175 | 177 | 175 | 176 | +0.57% | 5,000 | - | -7.37% |
| 04/23 | 178 | 179 | 175 | 175 | -2.78% | 12,600 | - | -8.85% |
| 04/20 | 180 | 183 | 179 | 180 | -1.1% | 11,600 | - | -6.74% |
| 04/19 | 182 | 183 | 180 | 182 | -1.09% | 8,200 | - | -6.19% |
| 04/18 | 182 | 186 | 180 | 184 | +3.37% | 21,700 | - | -5.64% |
| 04/17 | 180 | 182 | 178 | 178 | -1.11% | 15,500 | - | -8.72% |
| 04/16 | 182 | 183 | 180 | 180 | -2.7% | 8,200 | - | -8.16% |
| 04/13 | 184 | 186 | 182 | 185 | +1.65% | 25,700 | - | -5.61% |
| 04/12 | 177 | 182 | 177 | 182 | +2.82% | 15,600 | - | -7.14% |
| 04/11 | 170 | 178 | 170 | 177 | -1.67% | 42,800 | - | -9.69% |
| 04/10 | 180 | 186 | 175 | 180 | -0.55% | 51,000 | - | -8.16% |
| 04/09 | 178 | 181 | 174 | 181 | -1.09% | 75,600 | - | -7.65% |
| 04/06 | 180 | 185 | 180 | 183 | +0.55% | 14,700 | - | -6.63% |
| 04/05 | 183 | 188 | 177 | 182 | -3.7% | 59,600 | - | -7.14% |
| 04/04 | 198 | 198 | 185 | 189 | -4.55% | 76,300 | - | -3.57% |
| 04/03 | 200 | 200 | 194 | 198 | -1% | 38,700 | - | +1.02% |
| 04/02 | 199 | 203 | 198 | 200 | +1.01% | 28,200 | - | +2.04% |
| 03/30 | 199 | 199 | 195 | 198 | -1% | 40,000 | - | +1.54% |
| 03/29 | 201 | 203 | 186 | 200 | -2.91% | 77,000 | - | +2.56% |
| 03/28 | 205 | 206 | 200 | 206 | -0.96% | 53,100 | - | +6.19% |
| 03/27 | 202 | 208 | 200 | 208 | +7.22% | 56,000 | - | +8.33% |
| 03/26 | 208 | 210 | 194 | 194 | -7.18% | 63,300 | - | +1.57% |
| 03/23 | 212 | 215 | 209 | 209 | -3.69% | 108,600 | - | +10% |
| 03/22 | 211 | 217 | 209 | 217 | +1.4% | 54,800 | - | +15.43% |
| 03/21 | 214 | 225 | 212 | 214 | +1.42% | 205,500 | - | +15.68% |
| 03/19 | 209 | 214 | 204 | 211 | +1.93% | 82,500 | - | +15.3% |
| 03/16 | 205 | 208 | 201 | 207 | 0% | 98,800 | - | +14.36% |
| 03/15 | 205 | 207 | 197 | 207 | +2.99% | 117,600 | - | +15.64% |
| 03/14 | 202 | 208 | 201 | 201 | +3.08% | 163,300 | - | +13.56% |
| 03/13 | 200 | 203 | 194 | 195 | 0% | 152,600 | - | +11.43% |
| 03/12 | 194 | 197 | 192 | 195 | +3.17% | 115,600 | - | +12.72% |
| 03/09 | 187 | 190 | 184 | 189 | +2.72% | 124,100 | - | +9.88% |
| 03/08 | 177 | 190 | 176 | 184 | +6.36% | 150,700 | - | +8.24% |
| 03/07 | 172 | 174 | 165 | 173 | -1.7% | 46,500 | - | +2.37% |
| 03/06 | 179 | 185 | 171 | 176 | -2.76% | 76,800 | - | +4.76% |
| 03/05 | 186 | 186 | 179 | 181 | -2.69% | 70,900 | - | +8.38% |
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。
