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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 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 |