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
2019/12/30 1,992 2,004 1,944 1,988 155,700
2019/12/27 1,983 2,018 1,966 1,998 143,100
2019/12/26 1,950 2,011 1,940 1,983 178,600
2019/12/25 1,971 1,988 1,932 1,947 222,200
2019/12/24 1,966 2,027 1,953 1,991 185,900
2019/12/23 2,100 2,120 1,927 1,991 519,800
2019/12/20 2,041 2,120 2,040 2,094 339,100
2019/12/19 2,110 2,110 2,026 2,046 449,500
2019/12/18 1,970 2,117 1,941 2,105 537,900
2019/12/17 1,958 1,982 1,913 1,982 193,000
2019/12/16 1,960 2,005 1,940 1,967 354,300
2019/12/13 1,969 1,987 1,895 1,948 349,300
2019/12/12 1,960 1,974 1,843 1,917 643,900
2019/12/11 2,080 2,085 1,957 1,980 683,900
2019/12/10 2,012 2,079 1,920 2,040 1,376,800
2019/12/09 2,047 2,047 2,019 2,047 1,108,000
2019/12/06 1,613 1,687 1,606 1,647 472,800
2019/12/05 1,600 1,616 1,559 1,597 178,500
2019/12/04 1,602 1,638 1,564 1,586 258,100
2019/12/03 1,597 1,655 1,581 1,638 158,200
2019/12/02 1,666 1,669 1,605 1,628 281,800
2019/11/29 1,645 1,663 1,588 1,640 267,300
2019/11/28 1,535 1,644 1,529 1,633 359,800
2019/11/27 1,540 1,573 1,531 1,537 199,600
2019/11/26 1,497 1,555 1,497 1,541 181,300
2019/11/25 1,551 1,558 1,490 1,496 278,500
2019/11/22 1,537 1,552 1,481 1,531 336,100
2019/11/21 1,578 1,590 1,472 1,537 614,600
2019/11/20 1,460 1,642 1,455 1,564 864,700
2019/11/19 1,380 1,450 1,368 1,438 361,200
2019/11/18 1,362 1,372 1,333 1,355 180,400
2019/11/15 1,300 1,368 1,293 1,351 204,300
2019/11/14 1,335 1,418 1,303 1,315 505,900
2019/11/13 1,242 1,328 1,242 1,295 288,000
2019/11/12 1,261 1,287 1,245 1,251 190,200
2019/11/11 1,251 1,274 1,242 1,266 76,900
2019/11/08 1,234 1,270 1,227 1,251 175,400
2019/11/07 1,219 1,237 1,200 1,233 111,400
2019/11/06 1,281 1,281 1,216 1,219 170,800
2019/11/05 1,262 1,285 1,238 1,273 170,100
2019/11/01 1,211 1,236 1,160 1,229 150,000
2019/10/31 1,202 1,249 1,202 1,221 146,100
2019/10/30 1,242 1,242 1,165 1,190 187,500
2019/10/30 1 -> 2.00 分割
2019/10/29 2,362 2,435 2,345 2,424 110,000
2019/10/28 2,319 2,545 2,295 2,410 232,500
2019/10/25 2,322 2,322 2,253 2,279 159,700
2019/10/24 2,372 2,372 2,286 2,308 118,000
2019/10/23 2,365 2,369 2,275 2,328 137,900
2019/10/21 2,362 2,371 2,307 2,347 75,900
2019/10/18 2,380 2,418 2,303 2,322 173,800
2019/10/17 2,545 2,564 2,335 2,396 264,300
2019/10/16 2,541 2,618 2,512 2,595 103,900
2019/10/15 2,629 2,639 2,452 2,549 175,000
2019/10/11 2,606 2,630 2,510 2,614 177,400
2019/10/10 2,836 2,837 2,555 2,566 304,300
2019/10/09 2,740 2,874 2,740 2,852 202,900
2019/10/08 2,815 2,984 2,740 2,765 441,400
2019/10/07 2,780 2,825 2,747 2,765 90,300
2019/10/04 2,710 2,799 2,686 2,784 67,800
2019/10/03 2,695 2,762 2,661 2,710 63,100
2019/10/02 2,710 2,790 2,682 2,723 83,100
2019/10/01 2,770 2,776 2,670 2,746 130,000
2019/09/30 2,732 2,815 2,662 2,718 198,600
2019/09/27 2,685 2,752 2,607 2,651 166,300
2019/09/26 2,550 2,661 2,526 2,607 121,800
2019/09/25 2,570 2,705 2,540 2,590 208,400
2019/09/24 2,520 2,588 2,490 2,569 92,600
2019/09/20 2,527 2,614 2,408 2,570 193,600
2019/09/19 2,651 2,660 2,449 2,496 278,000
2019/09/18 2,509 2,666 2,500 2,622 316,100
2019/09/17 2,358 2,540 2,331 2,472 219,700
2019/09/13 2,280 2,478 2,278 2,429 409,400
2019/09/12 2,103 2,226 2,089 2,212 169,900
2019/09/11 2,048 2,146 1,965 2,074 252,100
2019/09/10 2,059 2,216 2,057 2,087 352,600
2019/09/09 2,038 2,057 1,958 2,035 602,100
2019/09/06 1,775 1,806 1,742 1,758 100,300
2019/09/05 1,690 1,754 1,689 1,743 102,800
2019/09/04 1,795 1,811 1,672 1,674 116,700
2019/09/03 1,868 1,875 1,805 1,818 74,400
2019/09/02 1,910 1,910 1,822 1,852 96,300
2019/08/30 1,935 1,955 1,840 1,916 218,300
2019/08/29 1,951 2,104 1,881 1,966 690,200
2019/08/28 1,863 1,983 1,863 1,930 192,900
2019/08/27 1,911 1,919 1,816 1,863 108,200
2019/08/26 1,837 1,911 1,817 1,900 62,700
2019/08/23 1,846 1,908 1,834 1,884 65,300
2019/08/22 1,931 1,935 1,820 1,862 133,300
2019/08/21 1,930 1,954 1,895 1,911 73,900
2019/08/20 1,921 1,955 1,904 1,949 93,900
2019/08/19 1,891 1,956 1,888 1,929 98,500
2019/08/16 1,891 1,905 1,842 1,851 75,300
2019/08/15 1,815 1,900 1,812 1,891 98,100
2019/08/14 1,796 1,869 1,796 1,869 66,800
2019/08/13 1,750 1,846 1,750 1,789 70,800
2019/08/09 1,781 1,805 1,755 1,781 71,500
2019/08/08 1,818 1,873 1,801 1,819 154,900
2019/08/07 1,730 1,821 1,730 1,786 98,500
2019/08/06 1,601 1,740 1,578 1,730 107,100
2019/08/05 1,698 1,724 1,656 1,697 72,800
2019/08/02 1,675 1,735 1,666 1,729 53,500
2019/08/01 1,675 1,719 1,622 1,713 109,400
2019/07/31 1,630 1,690 1,586 1,677 84,700
2019/07/30 1,680 1,680 1,600 1,620 93,300
2019/07/29 1,640 1,660 1,582 1,647 142,100
2019/07/26 1,580 1,596 1,561 1,576 55,400
2019/07/25 1,525 1,584 1,506 1,549 125,900
2019/07/24 1,517 1,525 1,483 1,519 47,300
2019/07/23 1,519 1,522 1,491 1,499 32,900
2019/07/22 1,479 1,525 1,464 1,490 61,300
2019/07/19 1,488 1,527 1,486 1,493 45,900
2019/07/18 1,499 1,510 1,478 1,491 41,100
2019/07/17 1,431 1,506 1,425 1,478 78,800
2019/07/16 1,450 1,466 1,419 1,438 52,200
2019/07/12 1,506 1,513 1,466 1,472 50,100
2019/07/11 1,481 1,537 1,481 1,490 65,400
2019/07/10 1,494 1,516 1,478 1,483 33,800
2019/07/09 1,480 1,510 1,443 1,493 77,300
2019/07/08 1,505 1,520 1,482 1,482 32,900
2019/07/05 1,511 1,520 1,470 1,505 71,700
2019/07/04 1,543 1,543 1,495 1,502 75,400
2019/07/03 1,497 1,550 1,470 1,548 119,600
2019/07/02 1,568 1,588 1,502 1,505 112,300
2019/07/01 1,528 1,578 1,528 1,572 91,000
2019/06/28 1,485 1,544 1,480 1,518 131,600
2019/06/27 1,443 1,494 1,440 1,486 90,300
2019/06/26 1,414 1,467 1,408 1,452 119,800
2019/06/25 1,441 1,446 1,422 1,422 241,000
2019/06/24 1,459 1,522 1,431 1,483 174,800
2019/06/21 1,496 1,560 1,479 1,488 205,400
2019/06/20 1,418 1,491 1,406 1,466 179,400
2019/06/19 1,430 1,439 1,401 1,421 107,500
2019/06/18 1,450 1,490 1,388 1,430 325,700
2019/06/17 1,514 1,517 1,395 1,405 232,100
2019/06/14 1,414 1,545 1,392 1,502 245,900
2019/06/13 1,319 1,437 1,317 1,422 266,600
2019/06/12 1,361 1,410 1,300 1,300 248,300
2019/06/11 1,400 1,400 1,305 1,387 390,700
2019/06/10 1,480 1,480 1,358 1,390 793,500
2019/06/07 1,190 1,214 1,172 1,180 96,100
2019/06/06 1,177 1,197 1,150 1,166 40,800
2019/06/05 1,144 1,180 1,096 1,180 57,000
2019/06/04 1,055 1,110 1,043 1,095 56,000
2019/06/03 1,116 1,145 1,025 1,038 96,700
2019/05/31 1,138 1,190 1,133 1,139 65,100
2019/05/30 1,155 1,157 1,113 1,151 55,600
2019/05/29 1,185 1,217 1,161 1,174 82,100
2019/05/28 1,213 1,241 1,192 1,197 70,500
2019/05/27 1,187 1,193 1,118 1,187 55,900
2019/05/24 1,200 1,224 1,161 1,176 67,200
2019/05/23 1,144 1,220 1,119 1,186 159,600
2019/05/22 1,066 1,157 1,066 1,136 97,700
2019/05/21 1,055 1,085 1,052 1,064 35,500
2019/05/20 1,045 1,061 1,026 1,061 22,700
2019/05/17 1,005 1,045 1,005 1,028 18,500
2019/05/16 1,014 1,014 991 1,004 14,500
2019/05/15 1,032 1,032 1,010 1,013 9,500
2019/05/14 1,016 1,016 971 1,013 18,400
2019/05/13 1,050 1,067 1,021 1,023 12,300
2019/05/10 1,026 1,070 1,024 1,051 23,500
2019/05/09 1,062 1,062 1,027 1,031 18,700
2019/05/08 1,074 1,084 1,050 1,057 13,900
2019/05/07 1,073 1,091 1,070 1,083 14,900
2019/04/26 1,073 1,080 1,037 1,075 21,100
2019/04/25 1,080 1,080 1,062 1,075 15,500
2019/04/24 1,059 1,082 1,044 1,080 33,900
2019/04/23 1,050 1,068 1,010 1,048 32,100
2019/04/22 1,060 1,089 1,038 1,053 62,500
2019/04/19 1,039 1,070 1,025 1,066 121,800
2019/04/18 956 1,028 951 1,027 128,300
2019/04/17 953 967 946 957 19,700
2019/04/16 932 963 932 951 28,700
2019/04/15 934 938 920 926 21,000
2019/04/12 930 938 916 919 40,100
2019/04/11 924 945 919 937 15,400
2019/04/10 920 929 920 924 6,600
2019/04/09 939 939 922 923 12,300
2019/04/08 948 949 928 930 20,000
2019/04/05 931 948 927 939 21,200
2019/04/04 938 947 930 933 24,900
2019/04/03 927 945 923 932 15,000
2019/04/02 953 953 917 927 29,400
2019/04/01 964 964 926 938 10,400
2019/03/29 956 969 940 943 18,400
2019/03/28 950 950 934 944 18,300
2019/03/27 941 962 939 956 21,100
2019/03/26 924 944 924 924 16,100
2019/03/25 941 943 913 918 26,400
2019/03/22 964 967 945 956 20,200
2019/03/20 944 970 944 957 41,500
2019/03/19 918 947 917 940 29,800
2019/03/18 911 921 903 910 25,400
2019/03/15 911 916 905 906 27,900
2019/03/14 922 929 904 911 31,700
2019/03/13 906 922 906 917 26,700
2019/03/12 933 934 900 900 78,800
2019/03/11 944 944 910 911 72,400
2019/03/08 984 995 948 950 108,800
2019/03/07 1,081 1,087 997 1,004 224,500
2019/03/06 1,072 1,072 1,036 1,064 108,500
2019/03/05 1,030 1,056 1,030 1,050 33,700
2019/03/04 1,030 1,041 1,019 1,038 37,600
2019/03/01 979 1,015 979 1,013 24,300
2019/02/28 1,011 1,011 975 975 35,000
2019/02/27 1,018 1,031 1,002 1,013 21,900
2019/02/26 1,003 1,017 1,000 1,014 20,200
2019/02/25 1,018 1,018 996 1,013 28,800
2019/02/22 956 999 943 998 30,200
2019/02/21 966 966 946 951 13,900
2019/02/20 957 967 945 951 17,100
2019/02/19 978 985 954 956 13,500
2019/02/18 975 975 950 952 19,900
2019/02/15 985 985 941 945 26,800
2019/02/14 1,002 1,002 985 985 9,100
2019/02/13 1,006 1,008 990 1,002 8,900
2019/02/12 991 1,001 980 995 10,700
2019/02/08 982 997 980 982 16,000
2019/02/07 1,022 1,023 980 991 24,700
2019/02/06 1,035 1,048 1,019 1,033 11,700
2019/02/05 1,051 1,055 1,025 1,043 13,100
2019/02/04 1,007 1,058 1,007 1,049 32,100
2019/02/01 994 1,009 993 1,004 11,200
2019/01/31 990 1,007 990 994 12,200
2019/01/30 996 1,004 980 981 31,200
2019/01/29 1,000 1,012 995 1,002 13,700
2019/01/28 1,020 1,020 1,003 1,012 10,000
2019/01/25 1,016 1,034 1,010 1,011 16,200
2019/01/24 1,040 1,040 1,010 1,010 12,600
2019/01/23 1,002 1,026 995 1,010 28,600
2019/01/22 1,052 1,052 1,007 1,016 18,300
2019/01/21 1,066 1,078 1,050 1,050 17,900
2019/01/18 1,072 1,078 1,047 1,054 16,900
2019/01/17 1,063 1,075 1,041 1,066 19,900
2019/01/16 1,100 1,108 1,040 1,052 47,100
2019/01/15 1,106 1,140 1,058 1,095 30,200
2019/01/11 1,111 1,166 1,106 1,106 48,500
2019/01/10 1,139 1,139 1,089 1,111 39,600
2019/01/09 1,106 1,151 1,100 1,143 76,600
2019/01/08 1,094 1,108 1,052 1,099 41,900
2019/01/07 1,120 1,129 1,078 1,088 45,000
2019/01/04 984 1,120 984 1,074 97,000

このページの先頭へ