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 |