日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

アイル(3854)の株価時系列情報

アイル(3854)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/28 2,996 3,045 2,988 3,010 75,700
2024/03/27 3,030 3,040 2,998 2,998 61,500
2024/03/26 3,035 3,075 3,010 3,015 50,500
2024/03/25 3,110 3,120 3,010 3,020 146,000
2024/03/22 3,055 3,055 2,982 2,992 143,800
2024/03/21 3,120 3,130 3,050 3,060 115,100
2024/03/19 3,240 3,240 3,075 3,140 170,600
2024/03/18 3,225 3,260 3,200 3,255 92,800
2024/03/15 3,220 3,230 3,140 3,210 142,600
2024/03/14 3,030 3,180 3,005 3,150 93,900
2024/03/13 3,145 3,145 3,015 3,015 72,400
2024/03/12 3,110 3,145 2,993 3,125 108,100
2024/03/11 3,185 3,245 3,075 3,110 145,000
2024/03/08 3,480 3,500 3,185 3,185 483,100
2024/03/07 3,910 3,910 3,640 3,690 157,700
2024/03/06 3,870 3,930 3,845 3,910 85,900
2024/03/05 3,890 3,910 3,840 3,870 44,100
2024/03/04 3,925 3,935 3,860 3,895 46,500
2024/03/01 3,890 3,925 3,860 3,910 71,200
2024/02/29 3,780 3,885 3,725 3,860 92,200
2024/02/28 3,715 3,820 3,675 3,755 89,300
2024/02/27 3,645 3,730 3,610 3,700 55,600
2024/02/26 3,630 3,760 3,590 3,640 76,300
2024/02/22 3,680 3,680 3,555 3,625 42,800
2024/02/21 3,640 3,640 3,515 3,570 75,300
2024/02/20 3,650 3,710 3,620 3,690 85,900
2024/02/19 3,445 3,550 3,405 3,535 72,400
2024/02/16 3,320 3,410 3,305 3,395 45,400
2024/02/15 3,310 3,350 3,265 3,275 59,400
2024/02/14 3,235 3,295 3,220 3,295 28,000
2024/02/13 3,210 3,280 3,195 3,255 42,500
2024/02/09 3,205 3,275 3,150 3,170 47,800
2024/02/08 3,240 3,260 3,185 3,230 33,000
2024/02/07 3,260 3,270 3,230 3,230 29,300
2024/02/06 3,295 3,295 3,230 3,270 26,200
2024/02/05 3,300 3,300 3,220 3,280 39,200
2024/02/02 3,280 3,325 3,255 3,300 53,200
2024/02/01 3,280 3,310 3,260 3,275 33,200
2024/01/31 3,245 3,300 3,205 3,300 37,900
2024/01/30 3,235 3,270 3,215 3,245 32,800
2024/01/29 3,245 3,265 3,195 3,235 41,800
2024/01/26 3,170 3,245 3,155 3,185 48,100
2024/01/25 3,210 3,235 3,180 3,190 29,000
2024/01/24 3,260 3,285 3,170 3,200 53,100
2024/01/23 3,290 3,290 3,235 3,260 42,900
2024/01/22 3,270 3,295 3,240 3,290 34,600
2024/01/19 3,120 3,260 3,120 3,245 68,800
2024/01/18 3,135 3,155 3,105 3,135 39,100
2024/01/17 3,200 3,250 3,135 3,135 60,100
2024/01/16 3,260 3,310 3,185 3,185 43,000
2024/01/15 3,200 3,280 3,155 3,260 40,300
2024/01/12 3,335 3,350 3,160 3,200 67,200
2024/01/11 3,240 3,340 3,195 3,320 95,400
2024/01/10 3,200 3,235 3,150 3,225 57,600
2024/01/09 3,135 3,200 3,120 3,150 73,700
2024/01/05 3,220 3,220 3,070 3,070 103,900
2024/01/04 3,140 3,225 3,110 3,210 42,300
2023/12/29 3,200 3,230 3,170 3,195 37,900
2023/12/28 3,215 3,230 3,180 3,200 41,700
2023/12/27 3,185 3,235 3,185 3,215 38,000
2023/12/26 3,215 3,255 3,165 3,165 54,200
2023/12/25 3,175 3,225 3,160 3,220 28,100
2023/12/22 3,220 3,225 3,155 3,155 32,800
2023/12/21 3,195 3,240 3,150 3,200 60,700
2023/12/20 3,185 3,285 3,185 3,230 77,900
2023/12/19 3,050 3,170 3,050 3,170 67,200
2023/12/18 3,025 3,095 2,997 3,080 57,900
2023/12/15 3,195 3,225 3,040 3,045 111,900
2023/12/14 3,150 3,245 3,140 3,195 101,300
2023/12/13 3,100 3,165 3,080 3,130 88,000
2023/12/12 3,320 3,325 3,110 3,135 150,100
2023/12/11 3,500 3,605 3,260 3,310 371,100
2023/12/08 3,305 3,370 3,220 3,265 156,400
2023/12/07 3,500 3,530 3,410 3,445 113,100
2023/12/06 3,455 3,515 3,455 3,500 58,200
2023/12/05 3,500 3,570 3,450 3,450 71,200
2023/12/04 3,530 3,550 3,475 3,515 60,500
2023/12/01 3,570 3,580 3,435 3,465 93,900
2023/11/30 3,635 3,665 3,545 3,570 288,000
2023/11/29 3,710 3,730 3,610 3,610 83,600
2023/11/28 3,745 3,830 3,725 3,735 84,300
2023/11/27 3,835 3,835 3,705 3,705 55,300
2023/11/24 3,850 3,870 3,770 3,780 47,300
2023/11/22 3,795 3,845 3,750 3,780 51,600
2023/11/21 3,940 3,950 3,715 3,805 93,500
2023/11/20 3,985 4,040 3,955 3,960 65,300
2023/11/17 3,845 3,970 3,845 3,965 39,800
2023/11/16 3,880 3,880 3,810 3,830 44,900
2023/11/15 3,890 3,965 3,865 3,900 62,700
2023/11/14 3,865 3,890 3,835 3,855 31,500
2023/11/13 3,915 3,915 3,820 3,865 28,600
2023/11/10 3,940 3,995 3,850 3,895 49,600
2023/11/09 3,775 3,925 3,750 3,915 50,700
2023/11/08 3,840 3,875 3,750 3,775 72,100
2023/11/07 3,690 3,810 3,680 3,805 45,300
2023/11/06 3,615 3,735 3,615 3,735 80,700
2023/11/02 3,620 3,620 3,520 3,545 59,600
2023/11/01 3,730 3,740 3,590 3,590 49,000
2023/10/31 3,640 3,695 3,620 3,660 45,000
2023/10/30 3,630 3,680 3,625 3,640 34,800
2023/10/27 3,565 3,660 3,550 3,625 32,100
2023/10/26 3,605 3,620 3,575 3,595 30,600
2023/10/25 3,610 3,740 3,595 3,675 47,000
2023/10/24 3,600 3,610 3,435 3,600 61,900
2023/10/23 3,580 3,590 3,520 3,560 54,300
2023/10/20 3,600 3,635 3,525 3,610 61,800
2023/10/19 3,615 3,730 3,615 3,630 56,900
2023/10/18 3,690 3,695 3,625 3,690 37,400
2023/10/17 3,715 3,780 3,670 3,700 36,200
2023/10/16 3,730 3,790 3,645 3,690 117,600
2023/10/13 3,820 3,885 3,775 3,775 93,400
2023/10/12 3,555 3,910 3,545 3,890 143,100
2023/10/11 3,665 3,665 3,510 3,575 79,100
2023/10/10 3,670 3,715 3,640 3,665 60,700
2023/10/06 3,710 3,755 3,615 3,640 54,400
2023/10/05 3,670 3,720 3,635 3,720 57,300
2023/10/04 3,670 3,725 3,620 3,660 78,600
2023/10/03 3,785 3,880 3,765 3,810 94,900
2023/10/02 3,810 3,860 3,770 3,785 86,500
2023/09/29 3,990 4,075 3,875 3,880 71,100
2023/09/28 3,910 3,990 3,890 3,945 80,400
2023/09/27 3,875 3,990 3,830 3,950 151,800
2023/09/26 3,985 4,050 3,885 3,935 143,800
2023/09/25 3,720 3,785 3,640 3,775 66,900
2023/09/22 3,625 3,665 3,470 3,625 102,600
2023/09/21 3,580 3,580 3,480 3,485 58,900
2023/09/20 3,655 3,695 3,595 3,615 63,800
2023/09/19 3,670 3,695 3,580 3,655 100,500
2023/09/15 3,780 3,825 3,645 3,680 130,300
2023/09/14 3,675 3,765 3,660 3,745 169,800
2023/09/13 3,390 3,630 3,390 3,625 247,500
2023/09/12 3,360 3,465 3,205 3,400 388,700
2023/09/11 3,240 3,300 3,140 3,300 794,100
2023/09/08 2,876 2,895 2,790 2,798 173,300
2023/09/07 2,911 2,960 2,875 2,905 121,800
2023/09/06 2,950 2,970 2,891 2,904 77,900
2023/09/05 2,860 2,912 2,835 2,900 59,100
2023/09/04 2,898 2,926 2,844 2,866 72,500
2023/09/01 2,772 2,841 2,771 2,831 63,900
2023/08/31 2,717 2,778 2,717 2,771 36,500
2023/08/30 2,705 2,744 2,680 2,710 61,700
2023/08/29 2,640 2,676 2,640 2,655 23,400
2023/08/28 2,682 2,682 2,627 2,640 27,000
2023/08/25 2,581 2,640 2,567 2,632 31,600
2023/08/24 2,668 2,688 2,644 2,644 26,700
2023/08/23 2,560 2,658 2,560 2,648 38,200
2023/08/22 2,632 2,632 2,570 2,582 26,800
2023/08/21 2,545 2,602 2,545 2,585 30,300
2023/08/18 2,535 2,560 2,510 2,550 34,200
2023/08/17 2,652 2,652 2,503 2,549 69,000
2023/08/16 2,590 2,673 2,579 2,659 50,700
2023/08/15 2,609 2,618 2,561 2,608 35,300
2023/08/14 2,559 2,603 2,544 2,576 42,900
2023/08/10 2,512 2,564 2,499 2,559 40,800
2023/08/09 2,510 2,566 2,480 2,554 32,400
2023/08/08 2,500 2,510 2,480 2,504 34,600
2023/08/07 2,461 2,488 2,427 2,488 60,100
2023/08/04 2,483 2,510 2,450 2,497 47,600
2023/08/03 2,452 2,499 2,438 2,466 60,200
2023/08/02 2,586 2,586 2,482 2,498 81,600
2023/08/01 2,613 2,614 2,571 2,586 35,800
2023/07/31 2,588 2,601 2,569 2,595 34,200
2023/07/28 2,574 2,601 2,526 2,567 47,600
2023/07/27 2,600 2,607 2,568 2,601 34,700
2023/07/26 2,638 2,640 2,600 2,600 27,400
2023/07/25 2,650 2,699 2,621 2,647 50,000
2023/07/24 2,580 2,641 2,574 2,641 46,700
2023/07/21 2,575 2,579 2,525 2,578 40,800
2023/07/20 2,614 2,632 2,571 2,571 48,400
2023/07/19 2,648 2,658 2,600 2,618 54,400
2023/07/18 2,640 2,669 2,620 2,635 50,200
2023/07/14 2,688 2,703 2,614 2,636 38,500
2023/07/13 2,610 2,678 2,562 2,678 56,300
2023/07/12 2,676 2,676 2,582 2,599 91,100
2023/07/11 2,694 2,720 2,663 2,688 75,800
2023/07/10 2,759 2,759 2,686 2,692 69,400
2023/07/07 2,816 2,835 2,775 2,775 56,800
2023/07/06 2,900 2,900 2,814 2,849 51,100
2023/07/05 2,950 2,961 2,906 2,915 38,400
2023/07/04 2,931 2,975 2,909 2,972 65,100
2023/07/03 3,015 3,060 2,971 2,980 96,400
2023/06/30 2,895 2,998 2,874 2,974 182,700
2023/06/29 2,814 2,848 2,800 2,848 86,400
2023/06/28 2,852 2,852 2,765 2,796 67,900
2023/06/27 2,831 2,844 2,771 2,805 83,000
2023/06/26 2,916 2,926 2,850 2,875 55,400
2023/06/23 3,005 3,040 2,898 2,917 100,800
2023/06/22 3,025 3,025 2,953 2,976 124,700
2023/06/21 2,975 3,075 2,975 3,040 113,700
2023/06/20 2,863 2,964 2,854 2,964 128,300
2023/06/19 2,915 2,915 2,838 2,865 151,700
2023/06/16 2,795 2,936 2,757 2,924 239,500
2023/06/15 2,755 2,835 2,750 2,769 114,200
2023/06/14 2,777 2,778 2,703 2,749 160,300
2023/06/13 2,805 2,848 2,740 2,769 172,700
2023/06/12 2,802 2,853 2,761 2,761 257,000
2023/06/09 3,000 3,000 2,780 2,799 574,900
2023/06/08 3,095 3,190 2,950 3,015 771,900
2023/06/07 2,831 2,890 2,796 2,824 311,700
2023/06/06 2,759 2,806 2,720 2,787 153,600

このページの先頭へ