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
2018/12/28 1,025 1,042 995 1,014 29,100
2018/12/27 1,021 1,032 1,002 1,028 30,500
2018/12/26 983 983 946 965 18,600
2018/12/25 928 984 888 938 49,300
2018/12/21 1,025 1,035 965 1,003 70,000
2018/12/20 1,077 1,095 1,024 1,055 50,400
2018/12/19 1,069 1,136 1,053 1,100 17,900
2018/12/18 1,072 1,113 1,050 1,070 36,600
2018/12/17 1,162 1,163 1,113 1,113 36,400
2018/12/14 1,197 1,221 1,155 1,155 122,900
2018/12/13 1,131 1,185 1,131 1,178 44,800
2018/12/12 1,091 1,148 1,069 1,141 30,500
2018/12/11 1,093 1,103 1,052 1,083 42,400
2018/12/10 1,099 1,118 1,083 1,093 67,600
2018/12/07 1,130 1,165 1,116 1,138 57,300
2018/12/06 1,158 1,167 1,102 1,127 46,000
2018/12/05 1,105 1,180 1,093 1,180 41,700
2018/12/04 1,188 1,199 1,131 1,135 40,300
2018/12/03 1,163 1,200 1,155 1,189 51,000
2018/11/30 1,160 1,180 1,137 1,142 23,400
2018/11/29 1,134 1,170 1,124 1,158 29,000
2018/11/28 1,137 1,170 1,120 1,122 39,500
2018/11/27 1,120 1,150 1,105 1,145 24,600
2018/11/26 1,127 1,134 1,086 1,101 43,100
2018/11/22 1,137 1,137 1,100 1,133 37,500
2018/11/21 1,056 1,117 1,041 1,110 36,100
2018/11/20 1,082 1,099 1,056 1,062 19,200
2018/11/19 1,045 1,109 1,045 1,091 42,700
2018/11/16 1,100 1,109 1,032 1,032 45,100
2018/11/15 1,027 1,094 1,027 1,090 54,500
2018/11/14 1,053 1,089 1,016 1,018 36,900
2018/11/13 971 1,067 971 1,056 52,600
2018/11/12 1,061 1,069 1,008 1,013 39,500
2018/11/09 1,068 1,089 1,044 1,056 53,300
2018/11/08 1,119 1,119 1,074 1,074 29,600
2018/11/07 1,023 1,090 1,015 1,071 41,800
2018/11/06 1,044 1,065 1,020 1,023 44,800
2018/11/05 1,035 1,106 1,030 1,035 59,900
2018/11/02 1,016 1,046 1,016 1,030 36,100
2018/11/01 1,010 1,050 962 989 80,800
2018/10/31 985 1,018 971 1,011 53,800
2018/10/30 912 975 880 957 82,000
2018/10/29 1,005 1,014 929 931 74,500
2018/10/26 1,025 1,065 968 976 117,400
2018/10/25 1,036 1,120 1,023 1,023 130,500
2018/10/24 1,192 1,195 1,081 1,095 126,300
2018/10/23 1,169 1,215 1,143 1,198 95,100
2018/10/22 1,190 1,249 1,180 1,187 121,900
2018/10/19 1,125 1,198 1,083 1,185 136,400
2018/10/18 1,153 1,220 1,112 1,129 221,200
2018/10/17 1,039 1,188 1,026 1,126 343,100
2018/10/16 1,023 1,042 1,000 1,005 59,900
2018/10/15 1,013 1,060 1,001 1,021 70,300
2018/10/12 970 1,023 970 1,008 65,000
2018/10/11 950 998 932 978 157,800
2018/10/10 1,059 1,092 1,025 1,051 64,200
2018/10/09 1,114 1,149 1,051 1,052 127,600
2018/10/05 1,132 1,209 1,107 1,114 273,600
2018/10/04 1,115 1,164 1,070 1,140 288,000
2018/10/03 1,078 1,237 1,044 1,131 640,100
2018/10/02 1,017 1,085 1,002 1,053 170,600
2018/10/01 1,002 1,017 991 1,015 67,700
2018/09/28 1,013 1,033 1,000 1,002 25,100
2018/09/27 1,031 1,047 1,000 1,009 41,900
2018/09/26 1,019 1,037 1,010 1,030 40,700
2018/09/25 1,013 1,014 993 1,006 41,600
2018/09/21 1,018 1,020 990 990 59,900
2018/09/20 1,072 1,072 1,006 1,012 96,800
2018/09/19 1,107 1,108 1,059 1,067 86,900
2018/09/18 1,118 1,132 1,104 1,108 36,200
2018/09/14 1,054 1,145 1,054 1,140 62,400
2018/09/13 1,089 1,098 1,035 1,063 94,600
2018/09/12 1,101 1,118 1,064 1,084 72,100
2018/09/11 1,200 1,250 1,083 1,118 409,500
2018/09/10 1,059 1,059 1,059 1,059 5,100
2018/09/07 903 925 890 909 44,800
2018/09/06 917 926 915 920 13,300
2018/09/05 933 938 920 921 18,000
2018/09/04 936 950 935 941 15,900
2018/09/03 985 985 940 946 11,600
2018/08/31 962 982 935 960 16,000
2018/08/30 969 990 962 962 7,800
2018/08/29 970 978 953 961 8,200
2018/08/28 1,000 1,000 961 964 18,700
2018/08/27 951 984 951 973 12,100
2018/08/24 955 955 930 949 11,700
2018/08/23 918 949 918 925 12,500
2018/08/22 901 917 901 909 7,000
2018/08/21 912 917 892 906 18,200
2018/08/20 947 951 916 918 10,000
2018/08/17 927 960 914 947 8,900
2018/08/16 929 929 886 912 17,100
2018/08/15 949 971 925 932 18,900
2018/08/14 939 969 924 952 8,600
2018/08/13 938 938 915 919 13,600
2018/08/10 981 990 950 953 17,100
2018/08/09 1,000 1,054 986 987 16,200
2018/08/08 942 1,020 942 996 29,700
2018/08/07 931 964 931 950 16,800
2018/08/06 940 947 908 946 27,200
2018/08/03 1,006 1,006 922 940 63,400
2018/08/02 1,016 1,024 1,005 1,005 22,500
2018/08/01 1,031 1,038 1,011 1,016 20,100
2018/07/31 1,019 1,070 1,018 1,038 35,600
2018/07/30 1,074 1,076 1,016 1,030 31,700
2018/07/27 1,038 1,125 1,038 1,074 27,900
2018/07/27 1 -> 2.00 分割
2018/07/26 2,274 2,274 2,197 2,213 19,800
2018/07/25 2,301 2,307 2,270 2,273 20,000
2018/07/24 2,314 2,325 2,285 2,295 7,900
2018/07/23 2,313 2,320 2,286 2,286 16,400
2018/07/20 2,330 2,330 2,287 2,318 9,200
2018/07/19 2,342 2,360 2,310 2,330 13,300
2018/07/18 2,297 2,351 2,297 2,351 10,600
2018/07/17 2,318 2,330 2,278 2,297 21,400
2018/07/13 2,421 2,441 2,359 2,361 19,000
2018/07/12 2,372 2,448 2,370 2,414 16,100
2018/07/11 2,398 2,428 2,327 2,408 27,400
2018/07/10 2,450 2,487 2,423 2,439 34,500
2018/07/09 2,429 2,468 2,375 2,445 64,600
2018/07/06 2,181 2,370 2,175 2,350 64,300
2018/07/05 2,226 2,300 2,172 2,190 22,400
2018/07/04 2,260 2,260 2,180 2,229 15,000
2018/07/03 2,249 2,313 2,209 2,260 29,700
2018/07/02 2,291 2,291 2,200 2,201 37,700
2018/06/29 2,311 2,339 2,290 2,318 22,200
2018/06/28 2,280 2,290 2,172 2,280 40,100
2018/06/27 2,190 2,290 2,164 2,263 47,300
2018/06/26 2,050 2,170 2,035 2,154 27,400
2018/06/25 2,266 2,280 2,068 2,073 78,600
2018/06/22 2,323 2,330 2,205 2,280 102,400
2018/06/21 2,128 2,197 2,128 2,197 45,800
2018/06/20 2,008 2,173 2,008 2,130 65,200
2018/06/19 2,163 2,179 1,977 1,999 84,300
2018/06/18 2,163 2,184 2,070 2,184 76,600
2018/06/15 2,025 2,144 2,015 2,129 95,700
2018/06/14 2,012 2,088 1,964 1,998 137,800
2018/06/13 2,095 2,100 2,005 2,035 117,700
2018/06/12 2,187 2,244 2,100 2,105 119,200
2018/06/11 2,438 2,445 2,212 2,218 218,900
2018/06/08 2,494 2,634 2,465 2,634 63,400
2018/06/07 2,499 2,550 2,400 2,440 35,800
2018/06/06 2,596 2,596 2,370 2,410 68,000
2018/06/05 2,443 2,619 2,443 2,618 72,700
2018/06/04 2,327 2,470 2,327 2,406 39,100
2018/06/01 2,430 2,478 2,317 2,327 104,100
2018/05/31 2,499 2,775 2,452 2,530 203,000
2018/05/30 2,389 2,490 2,301 2,475 80,200
2018/05/29 2,390 2,450 2,286 2,371 95,200
2018/05/28 2,200 2,440 2,200 2,380 215,300
2018/05/25 2,030 2,177 2,000 2,150 88,600
2018/05/24 2,080 2,090 2,021 2,030 33,500
2018/05/23 1,937 2,080 1,934 2,080 88,800
2018/05/22 1,974 1,984 1,917 1,932 23,900
2018/05/21 1,963 1,990 1,954 1,968 16,000
2018/05/18 1,891 1,971 1,880 1,954 19,800
2018/05/17 1,931 1,957 1,900 1,913 11,400
2018/05/16 1,833 2,000 1,806 1,942 64,700
2018/05/15 1,890 1,890 1,825 1,833 11,300
2018/05/14 1,894 1,901 1,862 1,885 6,300
2018/05/11 1,890 1,890 1,850 1,857 11,200
2018/05/10 1,881 1,906 1,880 1,906 2,400
2018/05/09 1,934 1,934 1,852 1,915 10,400
2018/05/08 1,905 1,924 1,885 1,924 11,400
2018/05/07 1,990 1,992 1,912 1,913 27,500
2018/05/02 1,985 2,042 1,980 1,990 40,300
2018/05/01 1,905 2,025 1,894 1,999 56,300
2018/04/27 1,852 1,945 1,851 1,943 30,800
2018/04/26 1,860 1,861 1,831 1,859 16,900
2018/04/25 1,827 1,827 1,794 1,820 7,700
2018/04/24 1,790 1,810 1,790 1,804 6,600
2018/04/23 1,838 1,852 1,765 1,779 7,900
2018/04/20 1,758 1,820 1,757 1,805 6,900
2018/04/19 1,769 1,790 1,742 1,758 10,600
2018/04/18 1,751 1,776 1,749 1,773 5,700
2018/04/17 1,797 1,833 1,725 1,749 14,600
2018/04/16 1,862 1,862 1,780 1,806 18,500
2018/04/13 1,846 1,890 1,820 1,850 14,400
2018/04/12 1,752 1,891 1,752 1,858 18,700
2018/04/11 1,801 1,809 1,755 1,758 23,100
2018/04/10 1,856 1,896 1,819 1,823 12,500
2018/04/09 1,814 1,887 1,765 1,861 16,400
2018/04/06 1,862 1,865 1,814 1,814 19,500
2018/04/05 1,999 2,000 1,853 1,865 59,700
2018/04/04 2,067 2,080 1,950 1,965 38,100
2018/04/03 1,970 2,106 1,945 2,060 49,400
2018/04/02 1,928 2,030 1,923 2,000 59,900
2018/03/30 1,884 1,950 1,830 1,918 48,500
2018/03/29 1,923 1,923 1,863 1,873 20,800
2018/03/28 1,889 1,930 1,857 1,870 34,400
2018/03/27 1,850 1,901 1,831 1,855 46,900
2018/03/26 1,797 1,830 1,750 1,829 42,000
2018/03/23 1,705 1,799 1,703 1,779 56,000
2018/03/22 1,834 1,881 1,772 1,790 102,400
2018/03/20 1,649 1,675 1,643 1,674 6,400
2018/03/19 1,724 1,734 1,624 1,688 22,100
2018/03/16 1,736 1,737 1,666 1,707 27,000
2018/03/15 1,642 1,710 1,623 1,687 23,000
2018/03/14 1,639 1,667 1,638 1,642 8,100
2018/03/13 1,620 1,668 1,602 1,667 12,900
2018/03/12 1,665 1,665 1,611 1,624 16,400
2018/03/09 1,696 1,696 1,625 1,625 33,400
2018/03/08 1,689 1,693 1,667 1,671 27,500
2018/03/07 1,735 1,745 1,635 1,700 133,000
2018/03/06 1,852 2,060 1,852 2,025 71,300
2018/03/05 1,836 1,872 1,803 1,829 8,700
2018/03/02 1,811 1,864 1,810 1,864 17,500
2018/03/01 1,900 1,920 1,873 1,873 19,100
2018/02/28 1,955 1,988 1,905 1,927 39,400
2018/02/27 1,992 2,140 1,950 1,976 71,800
2018/02/26 1,845 1,979 1,831 1,965 64,300
2018/02/23 1,798 1,815 1,780 1,815 15,600
2018/02/22 1,800 1,801 1,761 1,798 9,400
2018/02/21 1,783 1,810 1,783 1,798 9,100
2018/02/20 1,795 1,805 1,778 1,802 12,700
2018/02/19 1,780 1,830 1,774 1,795 20,500
2018/02/16 1,722 1,788 1,716 1,766 28,700
2018/02/15 1,646 1,699 1,599 1,687 15,100
2018/02/14 1,603 1,662 1,590 1,606 15,700
2018/02/13 1,584 1,692 1,584 1,643 14,600
2018/02/09 1,513 1,632 1,513 1,551 11,900
2018/02/08 1,552 1,635 1,552 1,633 4,600
2018/02/07 1,571 1,620 1,551 1,552 10,300
2018/02/06 1,488 1,560 1,460 1,545 43,200
2018/02/05 1,710 1,710 1,660 1,688 15,900
2018/02/02 1,711 1,740 1,691 1,709 11,700
2018/02/01 1,706 1,739 1,706 1,710 6,200
2018/01/31 1,652 1,744 1,650 1,722 10,900
2018/01/30 1,755 1,779 1,680 1,688 29,500
2018/01/29 1,805 1,805 1,712 1,778 16,800
2018/01/26 1,805 1,809 1,770 1,805 21,200
2018/01/25 1,810 1,810 1,771 1,782 20,400
2018/01/24 1,730 1,810 1,730 1,795 33,500
2018/01/23 1,712 1,741 1,712 1,735 17,900
2018/01/22 1,679 1,727 1,679 1,713 9,100
2018/01/19 1,700 1,730 1,682 1,694 29,700
2018/01/18 1,650 1,717 1,647 1,674 42,600
2018/01/17 1,600 1,660 1,590 1,642 23,900
2018/01/16 1,589 1,632 1,574 1,627 37,400
2018/01/15 1,510 1,585 1,497 1,566 22,900
2018/01/12 1,569 1,569 1,510 1,520 16,600
2018/01/11 1,550 1,581 1,550 1,570 9,400
2018/01/10 1,584 1,590 1,556 1,564 13,100
2018/01/09 1,575 1,588 1,570 1,584 16,700
2018/01/05 1,562 1,566 1,552 1,561 12,300
2018/01/04 1,550 1,570 1,543 1,544 19,500

このページの先頭へ