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
2009/12/30 353 353 353 353 2,400
2009/12/28 300 300 290 297 900
2009/12/25 330 330 330 330 2,600
2009/12/24 333 340 333 340 1,200
2009/12/22 330 330 330 330 900
2009/12/21 322 322 320 320 500
2009/12/17 321 321 321 321 100
2009/12/10 354 354 354 354 100
2009/12/02 327 327 327 327 300
2009/11/30 294 300 294 300 3,800
2009/11/27 260 260 255 255 500
2009/11/25 285 285 279 279 5,000
2009/11/24 274 274 273 273 600
2009/11/20 274 274 274 274 100
2009/11/19 274 274 274 274 800
2009/11/18 280 280 276 276 1,400
2009/11/17 285 290 280 280 1,600
2009/11/16 295 295 295 295 100
2009/11/13 294 300 294 300 900
2009/11/12 298 298 298 298 100
2009/11/11 303 303 303 303 200
2009/11/10 313 313 313 313 100
2009/11/09 317 317 317 317 1,300
2009/11/06 302 304 300 300 1,600
2009/11/05 302 305 302 302 400
2009/11/04 304 305 304 304 400
2009/11/02 304 304 304 304 300
2009/10/30 330 330 327 327 1,200
2009/10/29 302 305 302 305 200
2009/10/28 310 310 310 310 100
2009/10/27 315 315 315 315 100
2009/10/26 320 330 320 330 500
2009/10/23 345 345 340 340 2,300
2009/10/22 328 333 328 333 400
2009/10/21 326 326 325 325 200
2009/10/19 325 325 315 315 200
2009/10/16 308 308 308 308 100
2009/10/14 313 318 313 318 400
2009/10/13 316 320 315 320 600
2009/10/09 350 350 350 350 1,200
2009/10/08 348 348 310 310 500
2009/10/07 312 348 312 348 200
2009/10/06 280 280 272 272 400
2009/10/05 300 300 300 300 400
2009/10/01 310 310 310 310 100
2009/09/30 354 354 318 318 2,600
2009/09/29 305 305 302 302 700
2009/09/28 354 354 299 310 700
2009/09/25 328 328 323 323 3,500
2009/09/24 323 323 323 323 100
2009/09/18 316 316 316 316 100
2009/09/17 314 319 313 313 1,100
2009/09/16 331 331 300 324 2,700
2009/09/15 350 350 350 350 300
2009/09/14 365 365 350 350 3,900
2009/09/11 360 370 360 365 1,500
2009/09/09 375 375 370 371 600
2009/09/08 370 395 370 370 2,000
2009/09/07 390 390 372 374 7,300
2009/09/04 440 440 408 408 3,700
2009/09/03 428 428 425 425 3,300
2009/09/02 426 443 426 443 1,100
2009/09/01 430 431 430 430 600
2009/08/31 450 450 450 450 1,800
2009/08/27 406 415 390 390 800
2009/08/25 415 420 415 415 2,300
2009/08/24 383 394 383 394 2,000
2009/08/21 387 387 386 386 600
2009/08/20 381 395 381 395 800
2009/08/19 395 410 395 410 600
2009/08/18 390 395 390 395 900
2009/08/17 394 394 380 385 4,100
2009/08/14 425 425 394 394 1,300
2009/08/13 425 425 425 425 100
2009/08/12 410 410 410 410 200
2009/08/11 414 425 414 425 1,100
2009/08/10 400 426 400 424 2,200
2009/08/07 412 412 400 404 4,900
2009/08/06 460 460 405 415 1,500
2009/08/05 460 460 460 460 200
2009/08/04 460 460 437 460 3,900
2009/08/03 506 506 450 460 3,600
2009/08/03 1 -> 300.03 分割
2009/07/27 146,001 155,998 146,001 152,697 41
2009/07/24 169,901 169,901 166,001 169,001 13
2009/07/23 169,001 173,399 164,998 170,999 12
2009/07/22 161,002 169,001 160,000 169,001 16
2009/07/21 158,002 161,998 153,999 153,999 23
2009/07/17 161,002 161,002 152,001 152,001 6
2009/07/16 164,998 164,998 163,000 163,000 4
2009/07/15 167,999 167,999 155,001 164,998 19
2009/07/14 173,999 175,998 166,001 169,001 26
2009/07/13 170,999 173,999 160,000 160,000 24
2009/07/10 176,898 176,898 157,000 164,998 152
2009/07/09 155,902 155,902 155,902 155,902 33
2009/07/08 113,999 135,902 113,999 135,902 22
2009/07/07 115,902 115,902 115,902 115,902 3
2009/07/06 113,999 113,999 110,003 113,999 26
2009/07/02 126,001 126,001 126,001 126,001 1
2009/07/01 135,001 135,001 135,001 135,001 4
2009/06/30 120,000 135,001 120,000 135,001 7
2009/06/29 124,998 124,998 120,000 120,000 5
2009/06/26 121,200 124,998 121,200 124,998 9
2009/06/25 141,098 141,098 121,098 123,000 44
2009/06/24 121,098 121,098 121,098 121,098 4
2009/06/23 101,098 101,098 101,098 101,098 7
2009/06/22 90,999 91,101 90,999 91,101 3
2009/06/15 87,003 90,003 87,003 90,003 4
2009/06/05 90,003 95,001 90,003 95,001 3
2009/06/04 90,003 90,003 90,003 90,003 2
2009/05/29 90,003 90,003 90,003 90,003 5
2009/05/27 81,002 81,002 81,002 81,002 5
2009/05/25 80,798 80,798 80,798 80,798 11
2009/05/22 76,802 76,898 76,802 76,898 7
2009/05/21 73,699 74,701 73,699 74,701 3
2009/05/20 73,399 73,399 73,399 73,399 1
2009/05/18 72,001 72,001 72,001 72,001 1
2009/05/14 75,001 75,001 73,999 73,999 9
2009/05/11 75,698 77,000 75,001 75,098 8
2009/05/08 80,000 80,000 74,701 75,698 8
2009/05/07 80,000 80,000 80,000 80,000 1
2009/05/01 80,000 80,000 80,000 80,000 7
2009/04/30 90,003 90,003 90,003 90,003 4
2009/04/28 89,001 89,001 88,503 88,503 2
2009/04/24 89,199 89,199 89,199 89,199 10
2009/04/16 75,001 75,001 75,001 75,001 1
2009/04/14 78,002 78,002 78,002 78,002 1
2009/04/08 79,100 79,100 78,998 78,998 2
2009/04/03 83,000 87,003 80,000 87,003 4
2009/04/02 83,000 87,999 83,000 84,002 4
2009/04/01 80,000 87,999 80,000 87,999 7
2009/03/31 81,998 81,998 81,998 81,998 7
2009/03/30 72,001 72,001 72,001 72,001 1
2009/03/25 72,499 72,499 72,499 72,499 16
2009/03/24 69,001 72,901 69,001 72,901 5
2009/03/23 65,203 67,903 64,998 67,903 4
2009/03/19 64,998 64,998 64,998 64,998 1
2009/03/18 64,998 64,998 64,998 64,998 1
2009/03/16 64,200 64,200 64,200 64,200 1
2009/03/13 67,699 67,699 65,203 65,203 2
2009/03/12 69,199 69,199 69,199 69,199 4
2009/03/09 77,198 77,198 77,198 77,198 1
2009/03/06 80,198 80,198 80,198 80,198 1
2009/03/03 80,198 80,198 80,198 80,198 2
2009/02/27 87,999 87,999 87,999 87,999 5
2009/02/25 87,999 87,999 87,003 87,003 14
2009/02/24 89,001 92,997 88,599 90,003 10
2009/02/23 89,103 89,103 88,899 88,899 5
2009/02/20 87,099 87,099 87,099 87,099 1
2009/02/17 88,701 88,701 87,003 87,003 3
2009/02/06 90,999 90,999 90,999 90,999 2
2009/02/05 90,297 90,297 90,003 90,003 4
2009/02/03 92,301 92,301 92,301 92,301 3
2009/02/02 92,301 92,301 92,301 92,301 2
2009/01/30 93,297 93,297 93,297 93,297 4
2009/01/26 91,299 91,299 91,299 91,299 2
2009/01/23 100,300 100,300 90,297 90,297 33
2009/01/22 90,999 92,997 90,999 92,997 16
2009/01/21 88,599 88,599 88,599 88,599 1
2009/01/20 89,799 89,799 89,799 89,799 1
2009/01/16 85,101 88,401 85,101 86,799 13
2009/01/09 92,997 92,997 92,997 92,997 1
2009/01/08 92,997 92,997 92,997 92,997 1
2009/01/07 97,798 97,798 93,999 93,999 4
2009/01/06 90,999 91,899 90,999 91,797 4
2009/01/05 87,999 90,003 87,999 90,003 6

このページの先頭へ