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
2010/12/30 338 358 338 358 2,300
2010/12/29 355 355 349 350 700
2010/12/28 395 395 340 340 2,500
2010/12/27 0 0 0 360 0
2010/12/24 400 400 360 360 1,700
2010/12/22 380 389 380 388 1,200
2010/12/21 350 350 340 340 1,000
2010/12/20 325 325 321 321 200
2010/12/17 322 322 320 320 400
2010/12/16 326 326 313 313 800
2010/12/15 0 0 0 330 0
2010/12/14 330 330 330 330 700
2010/12/13 350 350 334 334 900
2010/12/10 385 385 359 359 6,300
2010/12/09 320 320 320 320 100
2010/12/08 0 0 0 320 0
2010/12/07 0 0 0 320 0
2010/12/06 0 0 0 320 0
2010/12/03 0 0 0 320 0
2010/12/02 0 0 0 320 0
2010/12/01 320 320 320 320 100
2010/11/30 339 339 315 320 1,300
2010/11/29 333 348 333 348 1,400
2010/11/26 349 349 347 347 1,100
2010/11/25 350 350 326 326 3,400
2010/11/24 308 343 308 327 1,600
2010/11/22 0 0 0 308 0
2010/11/19 0 0 0 308 0
2010/11/18 0 0 0 308 0
2010/11/17 0 0 0 308 0
2010/11/16 308 308 308 308 100
2010/11/15 0 0 0 308 0
2010/11/12 308 308 308 308 200
2010/11/11 0 0 0 308 0
2010/11/10 0 0 0 308 0
2010/11/09 0 0 0 308 0
2010/11/08 0 0 0 308 0
2010/11/05 0 0 0 308 0
2010/11/04 308 308 308 308 100
2010/11/02 0 0 0 314 0
2010/11/01 0 0 0 314 0
2010/10/29 314 314 314 314 2,600
2010/10/28 329 330 310 310 2,100
2010/10/27 330 330 330 330 300
2010/10/26 315 315 313 315 1,300
2010/10/25 315 315 311 311 2,200
2010/10/22 330 346 315 315 800
2010/10/21 306 306 306 306 200
2010/10/20 0 0 0 302 0
2010/10/19 0 0 0 302 0
2010/10/18 302 302 302 302 300
2010/10/15 299 303 299 303 1,900
2010/10/14 315 315 315 315 100
2010/10/13 0 0 0 310 0
2010/10/12 0 0 0 310 0
2010/10/08 0 0 0 310 0
2010/10/07 0 0 0 310 0
2010/10/06 0 0 0 310 0
2010/10/05 0 0 0 310 0
2010/10/04 310 310 310 310 100
2010/10/01 0 0 0 311 0
2010/09/30 334 334 311 311 2,900
2010/09/29 327 329 327 329 400
2010/09/28 319 319 319 319 200
2010/09/27 312 312 312 312 300
2010/09/24 330 330 330 330 1,700
2010/09/22 324 324 313 322 1,400
2010/09/21 318 327 318 327 800
2010/09/17 310 310 310 310 400
2010/09/16 0 0 0 305 0
2010/09/15 0 0 0 305 0
2010/09/14 308 308 305 305 600
2010/09/13 308 308 308 308 200
2010/09/10 0 0 0 305 0
2010/09/09 0 0 0 305 0
2010/09/08 308 308 305 305 800
2010/09/07 310 310 310 310 100
2010/09/06 311 318 311 318 1,900
2010/09/03 349 349 349 349 1,600
2010/09/02 0 0 0 302 0
2010/09/01 302 302 302 302 100
2010/08/31 349 349 349 349 2,400
2010/08/30 315 315 311 311 300
2010/08/27 315 315 315 315 300
2010/08/26 0 0 0 315 0
2010/08/25 310 315 310 315 2,100
2010/08/24 309 309 302 302 400
2010/08/23 317 317 301 301 500
2010/08/20 316 316 301 301 200
2010/08/19 300 300 300 300 400
2010/08/18 0 0 0 302 0
2010/08/17 302 302 302 302 100
2010/08/16 298 308 298 308 200
2010/08/13 0 0 0 292 0
2010/08/12 300 300 292 292 200
2010/08/11 310 310 300 300 300
2010/08/10 0 0 0 310 0
2010/08/09 301 301 301 301 300
2010/08/06 0 0 0 317 0
2010/08/05 317 317 317 317 200
2010/08/04 0 0 0 325 0
2010/08/03 0 0 0 325 0
2010/08/02 0 0 0 325 0
2010/07/30 325 325 325 325 2,500
2010/07/29 317 317 317 317 200
2010/07/28 330 330 315 315 800
2010/07/27 334 334 334 334 100
2010/07/26 325 326 325 326 1,200
2010/07/23 340 341 339 341 3,700
2010/07/22 331 339 331 336 1,200
2010/07/21 322 330 322 327 1,300
2010/07/20 316 316 316 316 700
2010/07/16 325 325 325 325 100
2010/07/15 332 332 325 325 800
2010/07/14 315 340 315 340 2,400
2010/07/13 0 0 0 295 0
2010/07/12 0 0 0 295 0
2010/07/09 0 0 0 295 0
2010/07/08 0 0 0 295 0
2010/07/07 0 0 0 295 0
2010/07/06 0 0 0 295 0
2010/07/05 0 0 0 295 0
2010/07/02 0 0 0 295 0
2010/07/01 302 302 292 295 1,100
2010/06/30 348 348 310 310 2,900
2010/06/29 320 320 320 320 300
2010/06/28 310 310 310 310 100
2010/06/25 310 310 310 310 2,700
2010/06/24 318 320 318 320 300
2010/06/23 319 320 315 315 1,400
2010/06/22 310 310 310 310 200
2010/06/21 310 310 300 300 1,300
2010/06/18 326 326 310 310 900
2010/06/17 0 0 0 320 0
2010/06/16 330 330 320 320 900
2010/06/15 330 330 330 330 300
2010/06/14 330 330 330 330 100
2010/06/11 0 0 0 340 0
2010/06/10 0 0 0 340 0
2010/06/09 0 0 0 340 0
2010/06/08 0 0 0 340 0
2010/06/07 0 0 0 340 0
2010/06/04 0 0 0 340 0
2010/06/03 340 340 340 340 200
2010/06/02 355 355 340 340 200
2010/06/01 350 350 350 350 600
2010/05/31 360 360 350 350 4,000
2010/05/28 350 350 335 335 1,000
2010/05/27 0 0 0 327 0
2010/05/26 0 0 0 327 0
2010/05/25 320 327 320 327 2,100
2010/05/24 318 323 318 320 700
2010/05/21 308 317 308 317 400
2010/05/20 305 305 305 305 6,700
2010/05/19 0 0 0 335 0
2010/05/18 0 0 0 335 0
2010/05/17 336 336 335 335 500
2010/05/14 350 350 337 337 600
2010/05/13 350 350 350 350 1,500
2010/05/12 0 0 0 333 0
2010/05/11 0 0 0 333 0
2010/05/10 333 333 333 333 100
2010/05/07 331 332 331 332 900
2010/05/06 321 331 321 331 1,600
2010/04/30 350 350 350 350 3,100
2010/04/28 347 350 347 350 900
2010/04/27 346 346 346 346 200
2010/04/26 0 0 0 348 0
2010/04/23 348 348 348 348 3,000
2010/04/22 343 348 343 348 500
2010/04/21 340 340 338 338 500
2010/04/20 332 332 332 332 100
2010/04/19 337 337 324 324 900
2010/04/16 0 0 0 345 0
2010/04/15 0 0 0 345 0
2010/04/14 345 345 345 345 100
2010/04/13 348 348 348 348 100
2010/04/12 340 345 334 334 2,900
2010/04/09 335 335 335 335 100
2010/04/08 331 335 331 335 200
2010/04/07 0 0 0 330 0
2010/04/06 330 330 330 330 100
2010/04/05 0 0 0 322 0
2010/04/02 0 0 0 322 0
2010/04/01 327 327 322 322 200
2010/03/31 358 358 330 332 4,600
2010/03/30 359 359 359 359 200
2010/03/29 354 354 354 354 100
2010/03/26 340 340 340 340 100
2010/03/25 346 354 346 354 2,200
2010/03/24 350 350 350 350 400
2010/03/23 342 342 338 338 800
2010/03/19 340 340 340 340 600
2010/03/16 339 339 339 339 100
2010/03/15 338 344 338 344 900
2010/03/12 337 337 337 337 100
2010/03/11 337 337 337 337 100
2010/03/10 340 340 338 338 300
2010/03/08 330 330 330 330 400
2010/03/05 322 322 322 322 100
2010/03/03 321 321 321 321 100
2010/03/01 318 323 318 323 200
2010/02/26 370 370 318 318 3,200
2010/02/25 355 355 355 355 2,000
2010/02/24 344 344 339 340 800
2010/02/23 327 327 324 324 200
2010/02/22 312 312 312 312 100
2010/02/19 312 312 312 312 200
2010/02/18 310 310 309 309 500
2010/02/17 329 329 329 329 100
2010/02/10 302 302 300 300 600
2010/02/09 303 303 303 303 100
2010/02/08 311 311 305 305 400
2010/01/29 350 350 350 350 2,800
2010/01/28 329 329 329 329 400
2010/01/25 329 329 329 329 2,200
2010/01/22 310 313 310 313 500
2010/01/21 305 310 305 310 400
2010/01/20 303 303 303 303 100
2010/01/19 295 295 295 295 100
2010/01/15 290 290 290 290 300
2010/01/14 300 300 300 300 400
2010/01/13 293 293 293 293 100
2010/01/08 298 298 287 296 900
2010/01/07 310 310 310 310 100
2010/01/05 320 320 310 311 700
2010/01/04 354 354 354 354 500

このページの先頭へ