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
2025/08/08 2,883 2,905 2,870 2,874 23,900
2025/08/07 2,879 2,902 2,869 2,883 24,000
2025/08/06 2,878 2,888 2,828 2,873 35,000
2025/08/05 2,827 2,878 2,817 2,878 58,600
2025/08/04 2,801 2,843 2,781 2,808 38,600
2025/08/01 2,810 2,850 2,791 2,829 31,000
2025/07/31 2,793 2,830 2,772 2,824 35,100
2025/07/30 2,740 2,794 2,740 2,784 38,200
2025/07/29 2,734 2,764 2,732 2,760 42,700
2025/07/28 2,728 2,754 2,722 2,740 38,500
2025/07/25 2,723 2,732 2,703 2,715 29,800
2025/07/24 2,680 2,719 2,656 2,711 42,800
2025/07/23 2,662 2,672 2,629 2,670 47,100
2025/07/22 2,616 2,659 2,616 2,642 35,000
2025/07/18 2,663 2,664 2,615 2,636 40,000
2025/07/17 2,615 2,664 2,615 2,664 32,500
2025/07/16 2,569 2,646 2,556 2,628 43,500
2025/07/15 2,580 2,597 2,554 2,562 41,600
2025/07/14 2,606 2,626 2,562 2,580 49,700
2025/07/11 2,615 2,632 2,591 2,608 49,600
2025/07/10 2,604 2,635 2,582 2,610 79,000
2025/07/09 2,747 2,747 2,552 2,585 127,000
2025/07/08 2,720 2,740 2,703 2,740 59,300
2025/07/07 2,730 2,740 2,705 2,730 47,800
2025/07/04 2,695 2,737 2,695 2,710 28,700
2025/07/03 2,703 2,717 2,682 2,695 31,000
2025/07/02 2,757 2,774 2,680 2,680 58,000
2025/07/01 2,773 2,773 2,750 2,757 27,500
2025/06/30 2,730 2,800 2,710 2,772 31,800
2025/06/27 2,759 2,762 2,736 2,756 29,200
2025/06/26 2,751 2,776 2,738 2,759 26,100
2025/06/25 2,779 2,779 2,738 2,751 33,800
2025/06/24 2,781 2,781 2,736 2,761 34,200
2025/06/23 2,690 2,740 2,640 2,731 42,000
2025/06/20 2,721 2,773 2,705 2,725 371,000
2025/06/19 2,706 2,756 2,702 2,714 24,700
2025/06/18 2,720 2,739 2,700 2,729 28,800
2025/06/17 2,688 2,746 2,688 2,700 43,100
2025/06/16 2,712 2,743 2,664 2,687 37,700
2025/06/13 2,761 2,761 2,630 2,687 79,300
2025/06/12 2,699 2,796 2,696 2,767 96,000
2025/06/11 2,610 2,727 2,594 2,691 86,700
2025/06/10 2,565 2,602 2,534 2,590 107,100
2025/06/09 2,667 2,716 2,488 2,553 227,600
2025/06/06 2,665 2,674 2,629 2,634 88,500
2025/06/05 2,674 2,715 2,651 2,661 90,300
2025/06/04 2,668 2,686 2,649 2,674 58,500
2025/06/03 2,664 2,664 2,609 2,650 59,100
2025/06/02 2,616 2,668 2,616 2,656 53,900
2025/05/30 2,588 2,644 2,559 2,630 70,200
2025/05/29 2,599 2,621 2,576 2,603 53,000
2025/05/28 2,645 2,648 2,585 2,593 68,600
2025/05/27 2,630 2,642 2,608 2,630 45,600
2025/05/26 2,608 2,637 2,586 2,619 85,000
2025/05/23 2,658 2,669 2,536 2,558 122,000
2025/05/22 2,592 2,655 2,580 2,636 81,100
2025/05/21 2,570 2,627 2,568 2,600 83,500
2025/05/20 2,559 2,604 2,557 2,577 69,400
2025/05/19 2,511 2,588 2,410 2,560 99,200
2025/05/16 2,545 2,584 2,515 2,558 59,900
2025/05/15 2,493 2,556 2,493 2,539 86,400
2025/05/14 2,450 2,541 2,450 2,510 70,200
2025/05/13 2,443 2,476 2,426 2,449 46,000
2025/05/12 2,404 2,427 2,400 2,422 40,300
2025/05/09 2,380 2,429 2,378 2,415 39,500
2025/05/08 2,340 2,387 2,340 2,368 38,700
2025/05/07 2,342 2,359 2,317 2,345 66,200
2025/05/02 2,333 2,357 2,303 2,332 64,900
2025/05/01 2,312 2,350 2,312 2,339 41,500
2025/04/30 2,301 2,327 2,275 2,327 61,800
2025/04/28 2,305 2,327 2,291 2,301 60,700
2025/04/25 2,308 2,322 2,290 2,316 91,400
2025/04/24 2,297 2,305 2,266 2,279 41,500
2025/04/23 2,277 2,313 2,242 2,277 43,900
2025/04/22 2,250 2,271 2,237 2,255 48,900
2025/04/21 2,250 2,256 2,215 2,220 59,000
2025/04/18 2,214 2,249 2,202 2,234 32,800
2025/04/17 2,176 2,202 2,171 2,191 30,100
2025/04/16 2,144 2,185 2,144 2,176 45,100
2025/04/15 2,132 2,154 2,117 2,134 42,500
2025/04/14 2,111 2,116 2,075 2,104 59,600
2025/04/11 1,950 2,098 1,913 2,090 97,200
2025/04/10 2,058 2,062 1,991 2,050 83,200
2025/04/09 1,975 1,975 1,885 1,910 86,600
2025/04/08 2,000 2,074 2,000 2,021 53,000
2025/04/07 1,937 2,012 1,892 1,940 110,200
2025/04/04 2,162 2,189 2,076 2,110 84,100
2025/04/03 2,111 2,182 2,111 2,174 70,400
2025/04/02 2,194 2,232 2,167 2,211 93,600
2025/04/01 2,168 2,193 2,134 2,144 84,900
2025/03/31 2,180 2,180 2,118 2,135 71,800
2025/03/28 2,280 2,280 2,209 2,210 47,900
2025/03/27 2,225 2,292 2,220 2,281 70,200
2025/03/26 2,263 2,270 2,230 2,239 52,300
2025/03/25 2,206 2,251 2,184 2,229 71,900
2025/03/24 2,283 2,305 2,222 2,256 91,900
2025/03/21 2,280 2,297 2,252 2,252 60,800
2025/03/19 2,237 2,294 2,235 2,283 52,000
2025/03/18 2,226 2,290 2,220 2,280 69,000
2025/03/17 2,208 2,232 2,173 2,226 84,400
2025/03/14 2,147 2,237 2,147 2,208 91,500
2025/03/13 2,240 2,265 2,173 2,191 82,200
2025/03/12 2,198 2,242 2,160 2,239 111,600
2025/03/11 2,117 2,222 2,095 2,207 95,900
2025/03/10 2,091 2,170 2,039 2,151 235,900
2025/03/07 2,341 2,352 2,280 2,291 79,600
2025/03/06 2,336 2,372 2,327 2,352 41,400
2025/03/05 2,295 2,341 2,251 2,316 74,800
2025/03/04 2,287 2,315 2,261 2,295 46,300
2025/03/03 2,323 2,333 2,267 2,302 60,200
2025/02/28 2,296 2,307 2,232 2,273 350,200
2025/02/27 2,346 2,381 2,340 2,366 40,900
2025/02/26 2,381 2,393 2,336 2,363 54,100
2025/02/25 2,360 2,415 2,353 2,382 56,800
2025/02/21 2,409 2,433 2,390 2,408 47,700
2025/02/20 2,406 2,458 2,402 2,430 84,900
2025/02/19 2,530 2,540 2,400 2,417 91,300
2025/02/18 2,440 2,548 2,432 2,531 75,900
2025/02/17 2,566 2,574 2,448 2,461 89,400
2025/02/14 2,543 2,572 2,510 2,566 64,400
2025/02/13 2,475 2,551 2,470 2,540 89,500
2025/02/12 2,609 2,609 2,477 2,477 124,400
2025/02/10 2,636 2,650 2,608 2,609 34,100
2025/02/07 2,565 2,622 2,546 2,613 51,800
2025/02/06 2,543 2,558 2,517 2,540 40,700
2025/02/05 2,536 2,546 2,504 2,537 50,400
2025/02/04 2,568 2,573 2,519 2,536 51,100
2025/02/03 2,541 2,541 2,501 2,518 55,000
2025/01/31 2,607 2,622 2,569 2,582 62,900
2025/01/30 2,628 2,632 2,587 2,612 50,500
2025/01/29 2,658 2,674 2,632 2,637 57,600
2025/01/28 2,587 2,641 2,577 2,624 48,100
2025/01/27 2,571 2,593 2,571 2,582 51,400
2025/01/24 2,545 2,582 2,532 2,571 29,200
2025/01/23 2,527 2,550 2,515 2,545 32,500
2025/01/22 2,531 2,535 2,518 2,530 30,900
2025/01/21 2,540 2,540 2,502 2,530 31,400
2025/01/20 2,514 2,542 2,506 2,530 29,800
2025/01/17 2,530 2,531 2,500 2,501 35,200
2025/01/16 2,550 2,596 2,531 2,533 39,700
2025/01/15 2,600 2,600 2,536 2,545 33,100
2025/01/14 2,571 2,578 2,526 2,571 55,500
2025/01/10 2,600 2,606 2,568 2,571 40,000
2025/01/09 2,602 2,631 2,586 2,596 46,100
2025/01/08 2,680 2,680 2,607 2,627 71,600
2025/01/07 2,692 2,715 2,627 2,630 69,800
2025/01/06 2,782 2,797 2,677 2,677 89,500
2024/12/30 2,749 2,774 2,719 2,740 41,300
2024/12/27 2,726 2,778 2,719 2,749 35,000
2024/12/26 2,657 2,713 2,657 2,698 50,500
2024/12/25 2,708 2,714 2,644 2,679 56,700
2024/12/24 2,777 2,777 2,692 2,702 34,500
2024/12/23 2,721 2,764 2,706 2,740 53,200
2024/12/20 2,769 2,791 2,711 2,711 61,800
2024/12/19 2,694 2,792 2,691 2,768 42,900
2024/12/18 2,712 2,749 2,694 2,713 41,800
2024/12/17 2,601 2,727 2,589 2,717 71,700
2024/12/16 2,725 2,725 2,591 2,603 114,000
2024/12/13 2,696 2,745 2,669 2,707 83,900
2024/12/12 2,809 2,877 2,796 2,796 44,000
2024/12/11 2,881 2,881 2,771 2,789 78,000
2024/12/10 3,005 3,005 2,889 2,889 37,700
2024/12/09 2,956 3,055 2,930 3,000 72,500
2024/12/06 3,205 3,235 3,130 3,145 26,000
2024/12/05 3,185 3,235 3,185 3,220 20,900
2024/12/04 3,275 3,285 3,205 3,225 27,600
2024/12/03 3,285 3,320 3,260 3,260 49,200
2024/12/02 3,285 3,290 3,250 3,270 21,900
2024/11/29 3,275 3,295 3,260 3,265 24,600
2024/11/28 3,260 3,285 3,235 3,265 25,100
2024/11/27 3,275 3,275 3,205 3,215 36,400
2024/11/26 3,220 3,290 3,210 3,285 29,800
2024/11/25 3,220 3,260 3,205 3,220 52,600
2024/11/22 3,200 3,230 3,180 3,180 30,900
2024/11/21 3,130 3,220 3,130 3,180 46,700
2024/11/20 3,125 3,165 3,100 3,105 23,000
2024/11/19 3,060 3,140 3,045 3,125 23,500
2024/11/18 3,005 3,040 3,000 3,040 18,700
2024/11/15 3,080 3,095 2,998 3,040 28,300
2024/11/14 3,000 3,045 2,982 3,010 34,200
2024/11/13 3,070 3,085 3,000 3,005 18,800
2024/11/12 3,140 3,150 3,065 3,065 21,500
2024/11/11 3,125 3,150 3,100 3,140 25,300
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

このページの先頭へ