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 |
|---|---|---|---|---|---|
| 2024/11/08 | 3,125 | 3,170 | 3,120 | 3,120 | 19,900 |
| 2024/11/07 | 3,105 | 3,140 | 3,075 | 3,105 | 25,400 |
| 2024/11/06 | 3,055 | 3,130 | 3,055 | 3,095 | 34,200 |
| 2024/11/05 | 3,055 | 3,110 | 3,050 | 3,050 | 14,300 |
| 2024/11/01 | 3,100 | 3,135 | 3,055 | 3,055 | 19,800 |
| 2024/10/31 | 3,150 | 3,170 | 3,110 | 3,150 | 31,600 |
| 2024/10/30 | 3,205 | 3,215 | 3,180 | 3,185 | 48,000 |
| 2024/10/29 | 3,175 | 3,200 | 3,150 | 3,200 | 21,100 |
| 2024/10/28 | 3,105 | 3,180 | 3,105 | 3,175 | 28,100 |
| 2024/10/25 | 3,155 | 3,175 | 3,115 | 3,140 | 23,000 |
| 2024/10/24 | 3,090 | 3,160 | 3,080 | 3,130 | 30,000 |
| 2024/10/23 | 3,100 | 3,120 | 3,070 | 3,090 | 20,900 |
| 2024/10/22 | 3,225 | 3,235 | 3,080 | 3,150 | 94,200 |
| 2024/10/21 | 3,205 | 3,250 | 3,175 | 3,215 | 41,000 |
| 2024/10/18 | 3,280 | 3,280 | 3,165 | 3,195 | 53,200 |
| 2024/10/17 | 3,285 | 3,320 | 3,235 | 3,280 | 64,900 |
| 2024/10/16 | 3,230 | 3,295 | 3,225 | 3,260 | 28,900 |
| 2024/10/15 | 3,285 | 3,285 | 3,215 | 3,270 | 53,500 |
| 2024/10/11 | 3,225 | 3,255 | 3,155 | 3,215 | 35,800 |
| 2024/10/10 | 3,275 | 3,285 | 3,185 | 3,200 | 42,600 |
| 2024/10/09 | 3,250 | 3,300 | 3,250 | 3,275 | 43,300 |
| 2024/10/08 | 3,215 | 3,235 | 3,175 | 3,210 | 45,600 |
| 2024/10/07 | 3,155 | 3,240 | 3,140 | 3,220 | 96,700 |
| 2024/10/04 | 3,030 | 3,120 | 3,030 | 3,050 | 58,600 |
| 2024/10/03 | 2,965 | 3,045 | 2,965 | 3,025 | 34,700 |
| 2024/10/02 | 2,943 | 2,958 | 2,919 | 2,942 | 33,700 |
| 2024/10/01 | 2,962 | 2,962 | 2,900 | 2,949 | 35,400 |
| 2024/09/30 | 2,982 | 3,010 | 2,958 | 2,972 | 65,500 |
| 2024/09/27 | 3,025 | 3,070 | 2,966 | 3,030 | 65,300 |
| 2024/09/26 | 3,060 | 3,095 | 3,000 | 3,040 | 127,500 |
| 2024/09/25 | 2,994 | 3,090 | 2,986 | 3,040 | 118,800 |
| 2024/09/24 | 2,925 | 2,992 | 2,889 | 2,985 | 55,500 |
| 2024/09/20 | 2,930 | 2,931 | 2,875 | 2,884 | 53,400 |
| 2024/09/19 | 2,936 | 2,946 | 2,901 | 2,921 | 33,400 |
| 2024/09/18 | 2,799 | 2,905 | 2,799 | 2,905 | 62,700 |
| 2024/09/17 | 2,756 | 2,786 | 2,700 | 2,778 | 30,200 |
| 2024/09/13 | 2,781 | 2,788 | 2,742 | 2,756 | 33,900 |
| 2024/09/12 | 2,703 | 2,790 | 2,681 | 2,789 | 60,200 |
| 2024/09/11 | 2,751 | 2,764 | 2,628 | 2,653 | 125,500 |
| 2024/09/10 | 2,967 | 2,975 | 2,793 | 2,795 | 114,100 |
| 2024/09/09 | 2,698 | 2,975 | 2,695 | 2,950 | 162,900 |
| 2024/09/06 | 2,987 | 2,987 | 2,823 | 2,848 | 114,100 |
| 2024/09/05 | 2,917 | 3,020 | 2,914 | 3,020 | 81,200 |
| 2024/09/04 | 2,900 | 2,936 | 2,896 | 2,929 | 77,700 |
| 2024/09/03 | 2,930 | 2,993 | 2,912 | 2,980 | 61,600 |
| 2024/09/02 | 2,954 | 2,955 | 2,862 | 2,930 | 73,300 |
| 2024/08/30 | 2,939 | 2,954 | 2,930 | 2,932 | 22,900 |
| 2024/08/29 | 2,930 | 2,961 | 2,920 | 2,938 | 31,100 |
| 2024/08/28 | 2,976 | 2,983 | 2,890 | 2,933 | 74,300 |
| 2024/08/27 | 2,941 | 2,973 | 2,912 | 2,972 | 34,200 |
| 2024/08/26 | 2,899 | 2,940 | 2,892 | 2,934 | 75,400 |
| 2024/08/23 | 2,884 | 2,921 | 2,875 | 2,900 | 41,700 |
| 2024/08/22 | 2,903 | 2,909 | 2,855 | 2,884 | 41,200 |
| 2024/08/21 | 2,842 | 2,905 | 2,842 | 2,890 | 69,900 |
| 2024/08/20 | 2,746 | 2,838 | 2,746 | 2,838 | 78,500 |
| 2024/08/19 | 2,706 | 2,778 | 2,706 | 2,712 | 62,000 |
| 2024/08/16 | 2,690 | 2,730 | 2,678 | 2,707 | 82,100 |
| 2024/08/15 | 2,610 | 2,678 | 2,600 | 2,663 | 51,700 |
| 2024/08/14 | 2,726 | 2,726 | 2,596 | 2,643 | 104,400 |
| 2024/08/13 | 2,678 | 2,734 | 2,657 | 2,724 | 78,200 |
| 2024/08/09 | 2,622 | 2,630 | 2,544 | 2,628 | 96,300 |
| 2024/08/08 | 2,480 | 2,622 | 2,480 | 2,572 | 45,100 |
| 2024/08/07 | 2,509 | 2,580 | 2,435 | 2,509 | 85,300 |
| 2024/08/06 | 2,520 | 2,588 | 2,483 | 2,577 | 136,900 |
| 2024/08/05 | 2,400 | 2,485 | 2,304 | 2,345 | 200,400 |
| 2024/08/02 | 2,515 | 2,599 | 2,503 | 2,503 | 88,400 |
| 2024/08/01 | 2,700 | 2,700 | 2,564 | 2,615 | 58,200 |
| 2024/07/31 | 2,652 | 2,703 | 2,611 | 2,703 | 41,800 |
| 2024/07/30 | 2,703 | 2,704 | 2,623 | 2,652 | 82,900 |
| 2024/07/29 | 2,634 | 2,718 | 2,613 | 2,713 | 51,200 |
| 2024/07/26 | 2,595 | 2,635 | 2,584 | 2,584 | 34,100 |
| 2024/07/25 | 2,604 | 2,664 | 2,511 | 2,596 | 62,000 |
| 2024/07/24 | 2,669 | 2,673 | 2,626 | 2,637 | 41,400 |
| 2024/07/23 | 2,650 | 2,667 | 2,618 | 2,664 | 48,700 |
| 2024/07/22 | 2,736 | 2,764 | 2,646 | 2,646 | 106,600 |
| 2024/07/19 | 2,655 | 2,765 | 2,655 | 2,744 | 113,500 |
| 2024/07/18 | 2,670 | 2,738 | 2,655 | 2,655 | 74,000 |
| 2024/07/17 | 2,720 | 2,743 | 2,690 | 2,720 | 106,400 |
| 2024/07/16 | 2,663 | 2,676 | 2,586 | 2,660 | 180,000 |
| 2024/07/12 | 2,536 | 2,660 | 2,528 | 2,630 | 148,800 |
| 2024/07/11 | 2,440 | 2,560 | 2,432 | 2,536 | 154,500 |
| 2024/07/10 | 2,401 | 2,409 | 2,352 | 2,398 | 90,100 |
| 2024/07/09 | 2,408 | 2,438 | 2,391 | 2,415 | 55,900 |
| 2024/07/08 | 2,388 | 2,429 | 2,388 | 2,408 | 42,700 |
| 2024/07/05 | 2,351 | 2,399 | 2,351 | 2,394 | 52,000 |
| 2024/07/04 | 2,388 | 2,388 | 2,345 | 2,349 | 113,700 |
| 2024/07/03 | 2,409 | 2,412 | 2,382 | 2,409 | 70,700 |
| 2024/07/02 | 2,371 | 2,396 | 2,346 | 2,396 | 73,300 |
| 2024/07/01 | 2,460 | 2,466 | 2,381 | 2,388 | 80,600 |
| 2024/06/28 | 2,535 | 2,535 | 2,461 | 2,474 | 84,300 |
| 2024/06/27 | 2,491 | 2,554 | 2,490 | 2,525 | 122,000 |
| 2024/06/26 | 2,462 | 2,462 | 2,410 | 2,456 | 62,500 |
| 2024/06/25 | 2,382 | 2,441 | 2,362 | 2,441 | 117,100 |
| 2024/06/24 | 2,340 | 2,362 | 2,278 | 2,335 | 109,700 |
| 2024/06/21 | 2,410 | 2,424 | 2,304 | 2,308 | 155,700 |
| 2024/06/20 | 2,441 | 2,484 | 2,414 | 2,422 | 66,700 |
| 2024/06/19 | 2,515 | 2,519 | 2,429 | 2,437 | 91,500 |
| 2024/06/18 | 2,443 | 2,532 | 2,443 | 2,512 | 65,100 |
| 2024/06/17 | 2,427 | 2,505 | 2,427 | 2,441 | 103,100 |
| 2024/06/14 | 2,335 | 2,471 | 2,335 | 2,453 | 176,900 |
| 2024/06/13 | 2,362 | 2,391 | 2,328 | 2,332 | 70,500 |
| 2024/06/12 | 2,413 | 2,463 | 2,355 | 2,360 | 128,700 |
| 2024/06/11 | 2,332 | 2,396 | 2,311 | 2,383 | 205,000 |
| 2024/06/10 | 2,326 | 2,409 | 2,294 | 2,319 | 358,700 |
| 2024/06/07 | 2,521 | 2,550 | 2,518 | 2,530 | 97,100 |
| 2024/06/06 | 2,560 | 2,560 | 2,503 | 2,520 | 68,200 |
| 2024/06/05 | 2,621 | 2,624 | 2,550 | 2,550 | 90,000 |
| 2024/06/04 | 2,616 | 2,680 | 2,616 | 2,646 | 84,400 |
| 2024/06/03 | 2,630 | 2,647 | 2,589 | 2,609 | 65,000 |
| 2024/05/31 | 2,578 | 2,640 | 2,566 | 2,630 | 55,600 |
| 2024/05/30 | 2,542 | 2,594 | 2,540 | 2,574 | 64,200 |
| 2024/05/29 | 2,620 | 2,638 | 2,574 | 2,581 | 61,500 |
| 2024/05/28 | 2,644 | 2,676 | 2,622 | 2,626 | 32,500 |
| 2024/05/27 | 2,639 | 2,673 | 2,631 | 2,673 | 40,600 |
| 2024/05/24 | 2,670 | 2,689 | 2,639 | 2,651 | 63,500 |
| 2024/05/23 | 2,723 | 2,726 | 2,691 | 2,705 | 40,600 |
| 2024/05/22 | 2,739 | 2,757 | 2,715 | 2,725 | 39,600 |
| 2024/05/21 | 2,776 | 2,794 | 2,746 | 2,752 | 39,400 |
| 2024/05/20 | 2,770 | 2,830 | 2,758 | 2,788 | 83,200 |
| 2024/05/17 | 2,778 | 2,805 | 2,738 | 2,759 | 52,600 |
| 2024/05/16 | 2,782 | 2,789 | 2,738 | 2,788 | 56,600 |
| 2024/05/15 | 2,873 | 2,885 | 2,777 | 2,777 | 55,500 |
| 2024/05/14 | 2,897 | 2,924 | 2,811 | 2,868 | 90,900 |
| 2024/05/13 | 2,826 | 2,899 | 2,780 | 2,891 | 84,300 |
| 2024/05/10 | 2,774 | 2,800 | 2,750 | 2,776 | 46,200 |
| 2024/05/09 | 2,702 | 2,783 | 2,702 | 2,774 | 66,300 |
| 2024/05/08 | 2,691 | 2,748 | 2,689 | 2,702 | 43,000 |
| 2024/05/07 | 2,697 | 2,712 | 2,670 | 2,693 | 53,700 |
| 2024/05/02 | 2,664 | 2,700 | 2,662 | 2,676 | 34,400 |
| 2024/05/01 | 2,683 | 2,702 | 2,660 | 2,687 | 47,100 |
| 2024/04/30 | 2,731 | 2,741 | 2,657 | 2,709 | 61,300 |
| 2024/04/26 | 2,721 | 2,750 | 2,677 | 2,681 | 307,300 |
| 2024/04/25 | 2,749 | 2,793 | 2,735 | 2,735 | 63,200 |
| 2024/04/24 | 2,762 | 2,818 | 2,742 | 2,778 | 68,300 |
| 2024/04/23 | 2,810 | 2,815 | 2,734 | 2,747 | 57,900 |
| 2024/04/22 | 2,709 | 2,762 | 2,686 | 2,762 | 86,200 |
| 2024/04/19 | 2,731 | 2,750 | 2,670 | 2,709 | 88,500 |
| 2024/04/18 | 2,715 | 2,759 | 2,715 | 2,732 | 62,200 |
| 2024/04/17 | 2,761 | 2,800 | 2,701 | 2,701 | 81,800 |
| 2024/04/16 | 2,716 | 2,800 | 2,703 | 2,732 | 118,300 |
| 2024/04/15 | 2,790 | 2,815 | 2,753 | 2,755 | 82,600 |
| 2024/04/12 | 2,794 | 2,877 | 2,763 | 2,849 | 91,500 |
| 2024/04/11 | 2,760 | 2,788 | 2,686 | 2,757 | 137,300 |
| 2024/04/10 | 2,817 | 2,852 | 2,803 | 2,828 | 95,900 |
| 2024/04/09 | 2,820 | 2,846 | 2,792 | 2,820 | 91,700 |
| 2024/04/08 | 2,824 | 2,824 | 2,769 | 2,791 | 123,400 |
| 2024/04/05 | 2,817 | 2,865 | 2,792 | 2,814 | 82,700 |
| 2024/04/04 | 2,933 | 2,942 | 2,851 | 2,862 | 130,200 |
| 2024/04/03 | 2,808 | 2,913 | 2,764 | 2,895 | 128,300 |
| 2024/04/02 | 2,983 | 2,983 | 2,880 | 2,905 | 104,600 |
| 2024/04/01 | 3,040 | 3,050 | 2,981 | 2,990 | 80,000 |
| 2024/03/29 | 3,010 | 3,035 | 2,972 | 3,005 | 64,200 |
| 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 |