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
2007/12/28 237,000 237,000 227,999 229,001 17
2007/12/27 241,002 246,001 235,001 235,001 29
2007/12/26 226,001 249,001 220,000 249,001 65
2007/12/25 240,000 244,998 226,001 227,003 44
2007/12/21 235,998 240,000 232,997 235,998 26
2007/12/20 243,000 244,002 224,998 240,000 63
2007/12/19 250,999 255,998 241,998 243,000 32
2007/12/18 246,001 255,001 241,002 252,997 71
2007/12/17 255,998 255,998 237,000 241,998 106
2007/12/14 300,000 300,000 264,002 264,002 131
2007/12/13 297,000 298,002 284,998 295,998 93
2007/12/12 280,000 295,001 277,000 295,001 74
2007/12/11 287,003 301,998 286,001 287,999 152
2007/12/10 303,000 309,001 280,000 280,000 121
2007/12/07 320,000 321,998 300,000 307,999 126
2007/12/06 341,002 344,002 318,998 324,998 216
2007/12/05 307,003 341,002 304,998 330,999 462
2007/12/04 301,002 318,002 295,001 307,003 250
2007/12/03 295,998 301,998 290,999 300,000 82
2007/11/30 295,001 300,000 292,997 298,998 72
2007/11/29 298,998 307,003 281,998 292,997 169
2007/11/28 270,003 304,002 270,003 290,999 259
2007/11/27 244,998 264,998 244,002 264,998 37
2007/11/26 260,000 263,000 250,999 253,999 31
2007/11/22 247,999 258,002 241,998 255,001 91
2007/11/21 277,000 278,002 260,000 260,000 44
2007/11/20 270,999 272,997 243,000 272,997 71
2007/11/19 284,998 284,998 264,998 267,003 66
2007/11/16 280,000 284,998 270,003 284,998 46
2007/11/15 298,998 307,003 292,001 292,001 95
2007/11/14 315,998 320,000 304,998 313,999 121
2007/11/13 301,998 304,002 289,001 303,000 124
2007/11/12 270,003 284,002 263,000 273,999 140
2007/11/09 312,997 312,997 290,003 298,002 90
2007/11/08 307,003 323,000 292,997 318,002 173
2007/11/07 352,001 352,001 310,003 321,002 153
2007/11/06 335,001 335,001 304,998 312,001 185
2007/11/05 360,000 361,998 332,997 333,999 152
2007/11/02 358,998 370,003 355,001 370,003 186
2007/11/01 384,998 390,003 369,001 378,998 90
2007/10/31 400,000 400,000 380,000 381,002 99
2007/10/30 417,000 417,000 392,001 392,997 176
2007/10/29 386,001 410,003 378,002 404,002 259
2007/10/26 361,998 377,000 358,002 375,998 142
2007/10/25 401,002 401,002 357,000 357,000 236
2007/10/24 415,001 421,998 390,999 397,000 200
2007/10/23 424,998 441,002 403,000 403,000 423
2007/10/22 410,999 430,003 410,003 415,998 551
2007/10/19 450,999 457,000 432,997 435,998 586
2007/10/18 432,001 461,998 432,001 455,998 771
2007/10/17 417,000 450,003 397,000 433,999 619
2007/10/16 435,001 438,998 415,001 420,000 303
2007/10/15 475,001 484,002 444,998 452,001 622
2007/10/12 475,001 492,997 464,998 469,001 1,006
2007/10/11 453,999 503,000 440,000 495,001 2,030
2007/10/10 523,000 527,003 450,999 458,998 1,802
2007/10/09 457,000 498,998 453,999 498,998 1,638
2007/10/05 464,998 475,001 438,002 449,001 1,602
2007/10/04 464,002 490,999 450,003 455,001 889
2007/10/03 453,999 484,998 441,002 467,999 1,515
2007/10/02 452,001 490,999 450,003 458,998 2,666
2007/10/01 404,998 444,998 395,001 444,998 1,780
2007/09/28 421,002 429,001 378,998 395,001 1,029
2007/09/27 415,001 447,999 410,999 413,999 2,776
2007/09/26 390,003 418,002 366,001 410,003 3,309
2007/09/25 326,001 367,999 326,001 367,999 1,833
2007/09/21 338,002 338,002 315,998 318,002 388
2007/09/20 375,998 386,001 340,000 343,000 847
2007/09/19 372,997 421,998 366,001 366,001 3,289
2007/09/18 392,997 407,003 383,000 383,000 754
2007/09/14 469,001 478,002 429,001 432,997 1,399
2007/09/13 438,002 478,998 433,999 478,998 1,884
2007/09/12 512,001 523,000 421,002 429,001 2,062
2007/09/11 527,999 538,002 477,000 521,002 4,230
2007/09/10 430,003 490,003 427,999 490,003 3,601
2007/09/07 410,999 444,998 404,002 440,000 2,904
2007/09/06 355,001 401,002 347,999 401,002 1,669
2007/09/05 369,001 397,000 347,003 353,999 2,185
2007/09/04 318,998 367,003 301,998 355,001 1,819
2007/09/03 330,003 335,998 315,998 321,002 287
2007/08/31 352,997 355,998 318,998 330,999 1,358
2007/08/30 290,003 318,998 290,003 318,998 715
2007/08/29 277,000 290,003 267,003 278,998 745
2007/08/28 269,001 300,000 260,000 290,999 742
2007/08/27 273,999 293,999 267,999 272,997 387
2007/08/24 290,003 290,003 264,002 267,999 417
2007/08/23 267,003 303,000 263,000 286,001 1,266
2007/08/22 240,000 280,000 229,001 270,003 793
2007/08/21 212,001 253,999 204,998 241,002 448
2007/08/20 240,000 240,000 218,002 218,998 190
2007/08/17 249,001 249,001 204,002 204,002 132
2007/08/16 255,001 255,001 233,999 244,002 122
2007/08/15 263,000 269,001 255,998 261,998 109
2007/08/14 255,998 277,000 255,998 275,001 208
2007/08/13 250,999 263,000 247,003 253,999 97
2007/08/10 250,003 258,002 241,998 258,002 139
2007/08/09 281,998 287,999 257,000 266,001 175
2007/08/08 292,997 298,998 270,999 286,001 174
2007/08/07 320,000 320,000 286,001 292,997 196
2007/08/06 284,002 292,997 283,000 292,001 180
2007/08/03 321,002 321,002 297,000 301,002 240
2007/08/02 347,999 355,001 298,998 315,998 380
2007/08/01 375,998 375,998 338,998 343,000 238
2007/07/31 380,000 392,001 370,999 372,001 780
2007/07/30 353,999 380,000 346,001 378,002 622
2007/07/27 364,002 370,999 344,998 358,998 551
2007/07/26 424,002 424,998 381,998 389,001 592
2007/07/25 432,997 452,001 418,002 420,000 1,059
2007/07/24 412,997 458,002 400,000 447,999 1,967
2007/07/23 413,999 423,000 386,001 412,997 1,040
2007/07/20 438,998 464,998 401,998 407,003 1,689
2007/07/19 500,000 520,000 438,002 441,998 1,409
2007/07/18 544,998 544,998 495,001 520,000 1,329
2007/07/17 598,998 610,003 546,001 547,999 1,442
2007/07/13 600,000 610,003 575,001 590,003 2,367
2007/07/12 580,000 615,001 550,003 573,999 3,705
2007/07/11 544,998 626,001 529,001 560,000 4,470
2007/07/10 553,999 577,000 535,998 547,003 3,952
2007/07/09 527,999 607,999 523,000 604,002 7,233
2007/07/06 520,000 543,000 490,003 507,999 2,211
2007/07/05 617,000 643,000 535,998 535,998 2,832
2007/07/04 710,003 727,999 612,997 632,997 7,099
2007/07/03 650,999 690,003 635,998 690,003 6,614
2007/07/02 650,003 652,001 561,002 590,003 3,544

このページの先頭へ