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
2014/12/30 1,645 1,650 1,599 1,622 8,100
2014/12/29 1,650 1,690 1,645 1,645 9,500
2014/12/26 1,581 1,685 1,581 1,666 16,600
2014/12/25 1,641 1,643 1,590 1,594 21,400
2014/12/24 1,669 1,680 1,666 1,666 15,100
2014/12/22 1,692 1,718 1,656 1,675 29,800
2014/12/19 1,666 1,695 1,666 1,671 12,200
2014/12/18 1,630 1,662 1,610 1,650 18,400
2014/12/17 1,610 1,620 1,572 1,590 23,300
2014/12/16 1,690 1,693 1,520 1,593 79,800
2014/12/15 1,810 1,810 1,720 1,724 17,400
2014/12/12 1,840 1,880 1,790 1,816 15,200
2014/12/11 1,800 1,805 1,650 1,800 57,500
2014/12/10 1,886 1,900 1,830 1,830 41,700
2014/12/09 1,970 1,973 1,920 1,929 33,700
2014/12/08 1,957 2,022 1,955 1,957 83,500
2014/12/05 1,958 2,190 1,950 2,157 42,100
2014/12/04 2,079 2,121 2,030 2,039 17,300
2014/12/03 2,220 2,236 2,083 2,090 35,200
2014/12/02 2,280 2,280 2,181 2,236 13,200
2014/12/01 2,241 2,300 2,228 2,262 21,800
2014/11/28 2,198 2,350 2,194 2,228 65,000
2014/11/27 2,079 2,175 2,079 2,148 23,300
2014/11/26 2,080 2,083 2,050 2,079 8,000
2014/11/25 2,095 2,095 2,022 2,071 13,900
2014/11/21 2,032 2,068 2,000 2,063 17,700
2014/11/20 2,046 2,046 2,014 2,018 8,800
2014/11/19 2,031 2,039 2,010 2,023 5,300
2014/11/18 2,008 2,034 2,008 2,034 4,900
2014/11/17 2,045 2,046 2,007 2,026 5,400
2014/11/14 2,026 2,048 2,021 2,035 8,000
2014/11/13 2,099 2,099 2,025 2,030 10,200
2014/11/12 2,050 2,100 2,022 2,062 15,900
2014/11/11 2,057 2,100 2,050 2,055 14,100
2014/11/10 2,040 2,100 1,994 2,099 37,100
2014/11/07 2,045 2,100 2,002 2,064 40,700
2014/11/06 2,134 2,195 2,076 2,130 19,100
2014/11/05 2,080 2,113 2,061 2,101 11,000
2014/11/04 2,183 2,183 2,100 2,113 11,600
2014/10/31 2,102 2,111 2,042 2,061 18,600
2014/10/30 2,130 2,140 2,108 2,135 3,500
2014/10/29 2,080 2,128 2,080 2,124 5,800
2014/10/28 2,112 2,112 2,069 2,070 13,400
2014/10/27 2,130 2,185 2,130 2,142 6,100
2014/10/24 2,200 2,285 2,157 2,160 21,800
2014/10/23 2,130 2,183 2,130 2,180 10,600
2014/10/22 2,066 2,132 2,066 2,132 7,900
2014/10/21 2,067 2,140 2,061 2,061 12,900
2014/10/20 2,000 2,120 1,965 2,087 18,900
2014/10/17 1,920 1,998 1,920 1,920 18,200
2014/10/16 1,998 2,008 1,950 1,960 21,400
2014/10/15 2,006 2,079 2,006 2,043 11,200
2014/10/14 2,000 2,091 1,951 2,060 21,700
2014/10/10 2,100 2,106 2,014 2,033 35,100
2014/10/09 2,162 2,180 2,002 2,160 28,000
2014/10/08 2,100 2,160 2,100 2,126 20,800
2014/10/07 2,236 2,311 2,121 2,175 30,500
2014/10/06 2,153 2,329 2,110 2,320 44,300
2014/10/03 2,119 2,200 2,100 2,141 30,600
2014/10/02 2,188 2,188 2,052 2,150 49,900
2014/10/01 2,339 2,355 2,206 2,208 49,100
2014/09/30 2,321 2,370 2,320 2,339 29,500
2014/09/29 2,342 2,375 2,321 2,321 22,800
2014/09/26 2,320 2,343 2,320 2,331 22,600
2014/09/25 2,325 2,364 2,325 2,335 20,100
2014/09/24 2,350 2,378 2,320 2,321 33,400
2014/09/22 2,330 2,414 2,322 2,378 40,700
2014/09/19 2,400 2,478 2,358 2,381 61,000
2014/09/18 2,328 2,350 2,303 2,327 31,200
2014/09/17 2,370 2,382 2,312 2,328 40,900
2014/09/16 2,440 2,440 2,367 2,379 51,900
2014/09/12 2,456 2,541 2,454 2,485 51,700
2014/09/11 2,358 2,490 2,349 2,473 102,100
2014/09/10 2,420 2,438 2,312 2,348 124,000
2014/09/09 2,676 2,676 2,470 2,522 137,900
2014/09/08 2,645 2,860 2,580 2,676 200,500
2014/09/05 3,045 3,190 2,950 3,135 47,700
2014/09/04 3,195 3,260 3,015 3,090 75,700
2014/09/03 3,180 3,265 3,120 3,195 65,100
2014/09/02 3,235 3,250 3,165 3,185 40,800
2014/09/01 3,305 3,315 3,150 3,250 56,200
2014/08/29 3,105 3,295 3,050 3,235 92,900
2014/08/28 3,220 3,670 3,180 3,185 179,300
2014/08/27 3,385 3,395 2,997 3,155 175,300
2014/08/26 3,070 3,470 3,015 3,340 281,500
2014/08/25 2,845 3,050 2,845 2,968 102,800
2014/08/22 2,848 2,895 2,740 2,795 53,500
2014/08/21 2,866 2,890 2,780 2,819 55,600
2014/08/20 2,677 2,960 2,665 2,671 133,900
2014/08/19 2,699 2,710 2,590 2,626 39,400
2014/08/18 2,483 2,604 2,483 2,589 43,300
2014/08/15 2,430 2,488 2,415 2,453 21,900
2014/08/14 2,370 2,431 2,363 2,430 16,500
2014/08/13 2,353 2,450 2,313 2,370 14,900
2014/08/12 2,390 2,405 2,319 2,388 18,900
2014/08/11 2,185 2,368 2,185 2,365 21,500
2014/08/08 2,241 2,264 2,132 2,156 25,300
2014/08/07 2,302 2,350 2,252 2,269 11,200
2014/08/06 2,350 2,370 2,241 2,330 24,700
2014/08/05 2,400 2,400 2,352 2,352 9,300
2014/08/04 2,388 2,394 2,353 2,359 13,700
2014/08/01 2,360 2,381 2,329 2,351 12,600
2014/07/31 2,420 2,450 2,381 2,381 17,700
2014/07/30 2,405 2,449 2,400 2,400 10,100
2014/07/29 2,390 2,420 2,375 2,405 17,100
2014/07/28 2,488 2,488 2,402 2,402 15,800
2014/07/25 2,393 2,428 2,381 2,403 9,200
2014/07/24 2,431 2,455 2,392 2,392 11,600
2014/07/23 2,466 2,505 2,436 2,453 21,000
2014/07/22 2,380 2,459 2,360 2,437 11,400
2014/07/18 2,320 2,410 2,312 2,389 19,400
2014/07/17 2,490 2,495 2,402 2,436 26,900
2014/07/16 2,470 2,650 2,470 2,509 52,800
2014/07/15 2,368 2,468 2,368 2,430 30,100
2014/07/14 2,435 2,439 2,352 2,375 17,600
2014/07/11 2,385 2,388 2,295 2,335 49,400
2014/07/10 2,476 2,519 2,411 2,418 48,600
2014/07/09 2,600 2,600 2,520 2,526 20,400
2014/07/08 2,551 2,630 2,511 2,603 21,000
2014/07/07 2,640 2,648 2,574 2,574 34,800
2014/07/04 2,720 2,750 2,650 2,651 16,700
2014/07/03 2,750 2,760 2,662 2,677 19,800
2014/07/02 2,780 2,788 2,730 2,730 20,000
2014/07/01 2,746 2,819 2,715 2,733 22,100
2014/06/30 2,550 2,758 2,550 2,747 34,900
2014/06/27 2,747 2,754 2,539 2,630 60,200
2014/06/26 2,825 2,826 2,750 2,750 27,700
2014/06/25 2,827 2,837 2,770 2,796 34,200
2014/06/24 2,856 2,889 2,807 2,824 40,800
2014/06/23 2,877 2,980 2,840 2,906 98,500
2014/06/20 2,773 2,848 2,770 2,777 24,500
2014/06/19 2,829 2,850 2,761 2,770 29,000
2014/06/18 2,820 2,873 2,760 2,829 24,000
2014/06/17 2,830 2,897 2,680 2,838 37,800
2014/06/16 2,953 2,997 2,815 2,827 69,900
2014/06/13 2,800 3,100 2,800 2,997 157,100
2014/06/12 2,780 2,880 2,764 2,807 63,900
2014/06/11 2,752 2,890 2,751 2,818 81,400
2014/06/10 2,955 2,979 2,751 2,810 132,800
2014/06/09 3,150 3,150 2,900 2,975 216,600
2014/06/06 3,100 3,360 2,996 3,080 339,000
2014/06/05 2,940 3,170 2,816 2,930 400,400
2014/06/04 3,150 3,150 3,150 3,150 21,500
2014/06/03 2,435 2,650 2,310 2,650 197,600
2014/06/02 2,190 2,350 2,160 2,350 72,000
2014/05/30 2,180 2,188 2,070 2,159 50,000
2014/05/29 2,060 2,150 2,040 2,118 54,600
2014/05/28 2,050 2,090 2,046 2,061 22,500
2014/05/27 2,136 2,136 2,022 2,042 18,400
2014/05/26 2,010 2,140 1,990 2,100 39,000
2014/05/23 2,030 2,040 1,970 1,996 17,500
2014/05/22 1,938 2,011 1,901 1,990 14,000
2014/05/21 1,902 1,935 1,821 1,935 16,000
2014/05/20 1,950 2,020 1,910 1,924 20,300
2014/05/19 2,043 2,129 1,980 2,000 18,000
2014/05/16 2,079 2,079 1,958 2,060 22,200
2014/05/15 2,030 2,080 1,980 2,079 18,200
2014/05/14 2,151 2,151 2,067 2,086 17,300
2014/05/13 2,160 2,170 2,077 2,101 25,100
2014/05/12 2,180 2,296 2,139 2,180 28,600
2014/05/09 2,203 2,250 2,122 2,210 23,900
2014/05/08 2,177 2,356 2,102 2,253 74,500
2014/05/07 2,106 2,222 2,076 2,200 39,000
2014/05/02 2,142 2,158 2,054 2,158 23,700
2014/05/01 2,000 2,048 1,951 2,045 8,500
2014/04/30 1,964 1,995 1,950 1,955 14,300
2014/04/28 2,037 2,037 1,924 1,965 36,000
2014/04/25 1,900 2,055 1,900 1,997 28,300
2014/04/24 1,908 1,960 1,878 1,910 18,000
2014/04/23 2,012 2,043 1,923 1,930 23,300
2014/04/22 2,102 2,140 2,004 2,004 29,900
2014/04/21 2,172 2,172 2,083 2,113 48,900
2014/04/18 2,000 2,172 1,958 2,172 53,500
2014/04/17 2,001 2,050 1,940 1,968 29,400
2014/04/16 1,773 1,996 1,760 1,927 50,700
2014/04/15 1,805 1,844 1,771 1,775 12,500
2014/04/14 1,778 1,837 1,735 1,780 16,200
2014/04/11 1,812 1,880 1,802 1,818 34,000
2014/04/10 1,903 2,020 1,850 1,899 32,900
2014/04/09 1,844 1,879 1,830 1,860 16,300
2014/04/08 1,920 1,939 1,882 1,882 38,000
2014/04/07 1,980 1,994 1,900 1,952 23,800
2014/04/04 2,042 2,062 2,008 2,031 14,700
2014/04/03 2,075 2,111 2,040 2,042 15,500
2014/04/02 2,140 2,144 2,090 2,100 25,100
2014/04/01 2,053 2,193 2,030 2,108 24,900
2014/03/31 2,020 2,120 2,010 2,072 37,000
2014/03/28 1,965 2,149 1,954 2,070 26,600
2014/03/27 1,900 1,985 1,815 1,985 28,000
2014/03/26 1,956 1,982 1,910 1,910 40,400
2014/03/25 2,005 2,080 1,960 2,006 25,200
2014/03/24 2,059 2,110 2,005 2,020 18,600
2014/03/20 2,132 2,155 2,001 2,062 33,100
2014/03/19 2,188 2,270 2,120 2,175 27,200
2014/03/18 2,160 2,334 2,160 2,206 28,900
2014/03/17 2,118 2,165 2,105 2,105 33,500
2014/03/14 2,150 2,250 2,120 2,162 70,000
2014/03/13 2,421 2,474 2,281 2,350 54,000
2014/03/12 2,480 2,480 2,409 2,430 45,600
2014/03/11 2,563 2,625 2,501 2,502 97,200
2014/03/10 2,602 2,699 2,530 2,563 190,700
2014/03/07 2,669 2,890 2,626 2,852 183,000
2014/03/06 2,600 2,639 2,550 2,569 58,100
2014/03/05 2,600 2,629 2,544 2,620 66,600
2014/03/04 2,470 2,580 2,370 2,508 95,200
2014/03/03 2,450 2,575 2,300 2,507 89,900
2014/02/28 2,601 2,649 2,427 2,475 86,200
2014/02/27 2,835 2,841 2,580 2,620 270,400
2014/02/26 2,985 2,985 2,985 2,985 116,200
2014/02/25 2,493 2,555 2,470 2,485 40,100
2014/02/24 2,457 2,539 2,451 2,492 30,400
2014/02/21 2,350 2,580 2,349 2,455 54,200
2014/02/20 2,470 2,488 2,261 2,320 45,500
2014/02/19 2,291 2,514 2,291 2,500 44,500
2014/02/18 2,191 2,400 2,153 2,341 37,000
2014/02/17 2,345 2,345 2,200 2,241 38,200
2014/02/14 2,625 2,625 2,281 2,300 140,900
2014/02/13 2,658 2,786 2,510 2,575 339,900
2014/02/12 2,758 2,808 2,567 2,808 233,700
2014/02/10 2,137 2,308 2,083 2,308 144,900
2014/02/07 1,951 2,078 1,830 1,908 140,700
2014/02/06 1,720 2,085 1,703 2,001 181,800
2014/02/05 1,780 1,829 1,601 1,685 128,800
2014/02/04 1,860 1,860 1,588 1,698 240,400
2014/02/03 2,320 2,320 1,900 1,980 126,100
2014/01/31 2,510 2,510 2,320 2,385 33,600
2014/01/30 2,616 2,625 2,300 2,426 76,700
2014/01/29 2,722 2,800 2,611 2,688 52,600
2014/01/28 2,724 2,847 2,720 2,731 24,800
2014/01/27 2,800 2,850 2,715 2,743 56,800
2014/01/24 2,970 2,990 2,945 2,951 36,100
2014/01/23 3,105 3,120 3,010 3,025 43,300
2014/01/22 3,080 3,200 3,055 3,110 52,800
2014/01/21 3,000 3,100 2,982 3,090 38,700
2014/01/20 3,055 3,170 3,005 3,050 60,500
2014/01/17 2,957 3,020 2,935 2,953 25,900
2014/01/16 2,975 3,120 2,955 2,996 59,400
2014/01/15 3,050 3,085 2,904 2,947 65,700
2014/01/14 3,065 3,170 2,960 3,050 74,600
2014/01/10 3,065 3,310 3,065 3,175 167,500
2014/01/09 2,905 2,970 2,862 2,946 48,400
2014/01/08 2,856 3,080 2,840 2,930 65,200
2014/01/07 3,010 3,010 2,800 2,840 72,300
2014/01/06 3,040 3,050 2,965 2,979 43,800

このページの先頭へ