アイザワ証券グループ（8708）のイベントチャート

2013/02/04

2012/09/05～2013/02/04

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
2013
02/04	327	338	320	338	+2.42%	214,600	167億3966万	+32.55%
02/01	335	339	323	330	+0.92%	218,600	163億4346万	+32.53%
01/31	310	341	310	327	+6.17%	679,600	161億9488万	+34.57%
01/30	289	308	286	308	+6.21%	404,800	152億5389万	+29.96%
01/29	279	310	275	290	+3.2%	375,700	143億6243万	+25%
01/28	277	282	272	281	+4.46%	280,200	139億1670万	+23.25%
01/25	267	270	264	269	+2.28%	132,100	133億2239万	+20.09%
01/24	255	267	255	263	+1.54%	172,100	130億2524万	+19.55%
01/23	265	267	253	259	-3.36%	180,500	128億2714万	+19.35%
01/22	270	277	264	268	-0.74%	219,800	132億7287万	+25.82%
01/21	254	278	251	270	+6.72%	347,100	133億7192万	+29.19%
01/18	239	254	238	253	+9.05%	183,400	125億2998万	+23.41%
01/17	233	239	225	232	-2.11%	125,200	114億8995万	+15.42%
01/16	241	245	231	237	-4.05%	127,900	117億3757万	+19.7%
01/15	254	256	245	247	+0.41%	273,000	122億3283万	+26.67%
01/11	243	246	238	246	+2.93%	240,700	121億8330万	+28.8%
01/10	236	245	230	239	+4.82%	270,500	118億3663万	+27.13%
01/09	215	235	212	228	+4.59%	182,000	112億9184万	+23.91%
01/08	214	223	210	218	-3.11%	286,800	107億9659万	+20.44%
01/07	229	253	218	225	-2.17%	624,400	111億4327万	+25.7%
01/04	218	234	213	230	+9.52%	407,600	113億9089万	+30.68%
2012
12/28	208	210	201	210	+0.48%	197,200	-	+21.39%
12/27	206	209	202	209	+5.56%	242,200	-	+22.22%
12/26	192	206	192	198	+3.66%	133,600	-	+17.16%
12/25	189	193	187	191	+3.24%	121,300	-	+14.37%
12/21	189	192	181	185	-2.12%	107,600	-	+12.12%
12/20	186	190	184	189	+1.07%	68,500	-	+15.95%
12/19	188	190	185	187	+1.63%	174,600	-	+16.15%
12/18	180	186	180	184	+2.79%	111,100	-	+15.72%
12/17	182	184	178	179	-1.1%	52,400	-	+14.01%
12/14	176	181	176	181	0%	34,400	-	+16.03%
12/13	169	183	168	181	+6.47%	163,100	-	+17.53%
12/12	165	170	165	170	+3.66%	44,200	-	+11.11%
12/11	167	167	163	164	-2.38%	16,700	-	+7.89%
12/10	170	170	165	168	+2.44%	108,900	-	+11.26%
12/07	167	167	163	164	0%	59,400	-	+9.33%
12/06	157	165	157	164	+4.46%	161,900	-	+10.07%
12/05	157	157	156	157	0%	8,900	-	+6.08%
12/04	157	158	155	157	0%	52,300	-	+6.8%
12/03	158	159	157	157	0%	29,700	-	+6.8%
11/30	157	159	155	157	+1.29%	59,700	-	+7.53%
11/29	154	155	153	155	+1.97%	28,100	-	+6.16%
11/28	155	155	151	152	-3.18%	87,400	-	+4.83%
11/27	159	159	151	157	-1.26%	125,200	-	+8.28%
11/26	162	166	159	159	-1.24%	148,000	-	+9.66%
11/22	155	161	151	161	+5.92%	128,100	-	+11.81%
11/21	151	153	147	152	+1.33%	31,000	-	+6.29%
11/20	154	155	147	150	-1.96%	115,800	-	+4.9%
11/19	151	155	149	153	+5.52%	101,200	-	+6.99%
11/16	139	149	139	145	+4.32%	120,900	-	+2.11%
11/15	136	140	135	139	+2.96%	66,700	-	-2.11%
11/14	135	136	134	135	-0.74%	29,000	-	-4.93%
11/13	138	138	134	136	-2.16%	94,200	-	-4.23%
11/12	140	141	137	139	-1.42%	68,200	-	-2.11%
11/09	139	142	138	141	+0.71%	43,500	-	-0.7%
11/08	141	141	137	140	-2.1%	39,000	-	-1.41%
11/07	144	144	142	143	-0.69%	26,700	-	+0.7%
11/06	144	144	142	144	-0.69%	23,900	-	+1.41%
11/05	144	147	142	145	+2.11%	18,300	-	+2.11%
11/02	142	145	141	142	+0.71%	27,800	-	0%
11/01	143	143	141	141	-0.7%	12,400	-	-0.7%
10/31	141	144	141	142	0%	12,800	-	0%
10/30	141	144	141	142	-0.7%	2,100	-	0%
10/29	143	144	141	143	-0.69%	19,800	-	+0.7%
10/26	144	147	144	144	-0.69%	26,000	-	+1.41%
10/25	146	146	141	145	0%	35,700	-	+2.11%
10/24	144	145	143	145	0%	6,000	-	+2.11%
10/23	145	147	145	145	+1.4%	16,000	-	+2.11%
10/22	143	145	143	143	-0.69%	9,300	-	+0.7%
10/19	144	145	144	144	-0.69%	4,400	-	+1.41%
10/18	144	146	142	145	+1.4%	56,900	-	+2.11%
10/17	145	145	143	143	-1.38%	18,400	-	+0.7%
10/16	141	145	141	145	+3.57%	15,500	-	+2.11%
10/15	139	140	139	140	0%	44,600	-	-1.41%
10/12	138	140	138	140	+2.19%	6,300	-	-1.41%
10/11	139	140	136	137	-1.44%	42,700	-	-3.52%
10/10	141	141	138	139	-1.42%	36,100	-	-2.11%
10/09	140	141	139	141	+0.71%	1,600	-	-0.7%
10/05	141	141	139	140	+0.72%	12,200	-	-1.41%
10/04	139	141	139	139	0%	22,800	-	-2.11%
10/03	139	139	139	139	0%	18,300	-	-2.8%
10/02	139	140	138	139	+0.72%	20,500	-	-2.8%
10/01	139	140	138	138	-0.72%	29,500	-	-3.5%
09/28	140	140	138	139	-0.71%	42,700	-	-3.47%
09/27	140	141	140	140	-0.71%	30,500	-	-2.78%
09/26	140	142	140	141	-2.08%	46,400	-	-2.08%
09/25	144	144	141	144	0%	92,300	-	-0.69%
09/24	146	146	141	144	-0.69%	107,600	-	-0.69%
09/21	144	146	144	145	+1.4%	17,400	-	0%
09/20	150	150	143	143	-5.3%	97,200	-	-1.38%
09/19	149	152	146	151	+1.34%	148,300	-	+4.14%
09/18	146	151	145	149	+3.47%	118,600	-	+2.76%
09/14	142	145	142	144	+1.41%	138,100	-	-0.69%
09/13	143	143	141	142	0%	19,400	-	-2.07%
09/12	144	144	140	142	+0.71%	58,200	-	-2.74%
09/11	146	147	138	141	-2.08%	124,700	-	-3.42%
09/10	141	144	141	144	+1.41%	21,100	-	-1.37%
09/07	140	144	140	142	+1.43%	25,500	-	-2.74%
09/06	140	141	138	140	0%	23,600	-	-4.11%
09/05	143	143	140	140	-2.1%	27,500	-	-4.76%

アイザワ証券グループ（8708）のイベントチャート

2012/09/05～2013/02/04

イベント情報＆株価推移

開示資料

決算

株式

チャート