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
2020/12/30 1,573 1,584 1,553 1,566 39,500
2020/12/29 1,545 1,604 1,545 1,596 69,900
2020/12/28 1,601 1,620 1,543 1,563 89,500
2020/12/25 1,606 1,627 1,578 1,601 77,500
2020/12/24 1,550 1,607 1,550 1,604 127,400
2020/12/23 1,500 1,584 1,500 1,574 123,000
2020/12/22 1,495 1,512 1,470 1,484 142,400
2020/12/21 1,500 1,535 1,480 1,492 48,700
2020/12/18 1,523 1,536 1,499 1,499 59,400
2020/12/17 1,579 1,580 1,533 1,533 76,800
2020/12/16 1,628 1,628 1,587 1,593 91,500
2020/12/15 1,644 1,685 1,595 1,603 158,500
2020/12/14 1,578 1,636 1,575 1,626 232,500
2020/12/11 1,536 1,560 1,517 1,560 161,200
2020/12/10 1,518 1,546 1,511 1,511 89,600
2020/12/09 1,536 1,565 1,519 1,532 140,100
2020/12/08 1,528 1,594 1,511 1,544 285,400
2020/12/07 1,540 1,620 1,516 1,567 524,700
2020/12/04 1,401 1,447 1,394 1,398 153,500
2020/12/03 1,450 1,453 1,428 1,431 155,200
2020/12/02 1,445 1,464 1,437 1,444 101,700
2020/12/01 1,430 1,466 1,430 1,447 103,400
2020/11/30 1,443 1,466 1,428 1,428 99,900
2020/11/27 1,398 1,459 1,395 1,442 161,500
2020/11/26 1,358 1,405 1,358 1,398 87,500
2020/11/25 1,410 1,410 1,364 1,366 122,400
2020/11/24 1,379 1,388 1,365 1,383 71,000
2020/11/20 1,340 1,361 1,333 1,359 46,900
2020/11/19 1,336 1,351 1,312 1,336 73,500
2020/11/18 1,331 1,360 1,329 1,342 59,100
2020/11/17 1,383 1,383 1,333 1,337 73,000
2020/11/16 1,373 1,398 1,355 1,383 86,200
2020/11/13 1,325 1,382 1,306 1,377 111,000
2020/11/12 1,355 1,362 1,331 1,341 56,100
2020/11/11 1,363 1,380 1,337 1,349 78,500
2020/11/10 1,409 1,409 1,360 1,363 91,700
2020/11/09 1,373 1,403 1,366 1,396 79,200
2020/11/06 1,365 1,387 1,362 1,376 56,200
2020/11/05 1,370 1,388 1,351 1,382 109,100
2020/11/04 1,369 1,394 1,351 1,363 90,800
2020/11/02 1,363 1,384 1,333 1,333 101,100
2020/10/30 1,353 1,399 1,337 1,347 129,200
2020/10/29 1,326 1,391 1,318 1,376 95,700
2020/10/28 1,357 1,374 1,345 1,353 202,300
2020/10/27 1,347 1,395 1,340 1,384 94,100
2020/10/26 1,390 1,429 1,383 1,392 74,600
2020/10/23 1,456 1,463 1,347 1,399 227,800
2020/10/22 1,516 1,535 1,453 1,456 172,400
2020/10/21 1,465 1,550 1,465 1,542 214,300
2020/10/20 1,472 1,507 1,465 1,480 117,800
2020/10/19 1,432 1,469 1,428 1,462 151,200
2020/10/16 1,417 1,461 1,402 1,423 110,300
2020/10/15 1,439 1,461 1,419 1,420 100,600
2020/10/14 1,490 1,490 1,424 1,448 185,600
2020/10/13 1,520 1,524 1,488 1,489 118,300
2020/10/12 1,519 1,535 1,496 1,513 93,900
2020/10/09 1,493 1,528 1,486 1,526 155,600
2020/10/08 1,515 1,521 1,486 1,501 101,200
2020/10/07 1,518 1,530 1,502 1,527 92,200
2020/10/06 1,527 1,530 1,506 1,518 78,300
2020/10/05 1,482 1,528 1,482 1,518 136,600
2020/10/02 1,531 1,550 1,464 1,477 203,700
2020/09/30 1,542 1,555 1,527 1,546 174,200
2020/09/29 1,541 1,556 1,524 1,542 149,000
2020/09/28 1,545 1,560 1,488 1,560 244,200
2020/09/25 1,532 1,555 1,514 1,540 147,800
2020/09/24 1,522 1,560 1,505 1,531 218,800
2020/09/23 1,556 1,579 1,526 1,526 248,400
2020/09/18 1,535 1,570 1,521 1,539 532,000
2020/09/17 1,431 1,500 1,422 1,499 391,100
2020/09/16 1,411 1,435 1,381 1,411 266,200
2020/09/15 1,347 1,422 1,343 1,415 417,600
2020/09/14 1,319 1,360 1,317 1,358 305,700
2020/09/11 1,279 1,324 1,270 1,304 378,700
2020/09/10 1,275 1,303 1,261 1,282 453,800
2020/09/09 1,300 1,304 1,235 1,254 658,200
2020/09/08 1,385 1,410 1,264 1,312 1,140,200
2020/09/07 1,355 1,439 1,355 1,355 2,148,000
2020/09/04 1,690 1,778 1,685 1,755 634,500
2020/09/03 1,749 1,749 1,714 1,747 266,300
2020/09/02 1,755 1,774 1,709 1,735 259,700
2020/09/01 1,755 1,786 1,725 1,763 292,700
2020/08/31 1,678 1,747 1,672 1,735 247,500
2020/08/28 1,689 1,697 1,602 1,643 356,900
2020/08/27 1,740 1,757 1,710 1,711 190,600
2020/08/26 1,730 1,763 1,725 1,743 200,500
2020/08/25 1,741 1,747 1,705 1,731 204,500
2020/08/24 1,737 1,761 1,712 1,737 341,200
2020/08/21 1,675 1,710 1,652 1,700 272,700
2020/08/20 1,660 1,691 1,633 1,655 306,000
2020/08/19 1,657 1,682 1,627 1,641 242,400
2020/08/18 1,581 1,623 1,550 1,622 323,600
2020/08/17 1,509 1,572 1,474 1,562 265,800
2020/08/14 1,479 1,509 1,479 1,491 83,800
2020/08/13 1,500 1,510 1,464 1,485 146,500
2020/08/12 1,421 1,481 1,420 1,477 153,400
2020/08/11 1,431 1,448 1,412 1,426 74,800
2020/08/07 1,461 1,461 1,416 1,428 120,000
2020/08/06 1,493 1,500 1,450 1,458 107,200
2020/08/05 1,509 1,524 1,462 1,493 133,100
2020/08/04 1,520 1,547 1,508 1,524 123,700
2020/08/03 1,432 1,469 1,419 1,465 158,800
2020/07/31 1,503 1,518 1,391 1,416 296,200
2020/07/30 1,504 1,531 1,495 1,518 123,500
2020/07/29 1,550 1,557 1,494 1,500 210,800
2020/07/28 1,590 1,618 1,555 1,555 171,100
2020/07/27 1,538 1,580 1,528 1,577 98,900
2020/07/22 1,583 1,586 1,556 1,568 151,900
2020/07/21 1,608 1,622 1,568 1,609 188,800
2020/07/20 1,560 1,571 1,528 1,559 126,300
2020/07/17 1,600 1,600 1,522 1,542 175,200
2020/07/16 1,635 1,635 1,564 1,567 173,600
2020/07/15 1,638 1,673 1,615 1,627 187,100
2020/07/14 1,650 1,651 1,580 1,598 182,100
2020/07/13 1,597 1,652 1,575 1,646 197,200
2020/07/10 1,609 1,633 1,574 1,577 191,800
2020/07/09 1,595 1,631 1,583 1,611 185,400
2020/07/08 1,597 1,597 1,525 1,565 164,300
2020/07/07 1,543 1,589 1,527 1,589 205,700
2020/07/06 1,543 1,551 1,506 1,525 156,200
2020/07/03 1,499 1,560 1,498 1,559 130,400
2020/07/02 1,599 1,600 1,492 1,499 223,700
2020/07/01 1,556 1,588 1,536 1,538 168,300
2020/06/30 1,590 1,607 1,556 1,564 140,300
2020/06/29 1,558 1,597 1,512 1,576 319,700
2020/06/26 1,596 1,628 1,582 1,613 234,900
2020/06/25 1,606 1,657 1,579 1,636 231,000
2020/06/24 1,670 1,679 1,600 1,610 390,400
2020/06/23 1,720 1,741 1,658 1,681 323,400
2020/06/22 1,688 1,731 1,674 1,706 284,400
2020/06/19 1,628 1,714 1,623 1,711 414,500
2020/06/18 1,620 1,664 1,610 1,640 324,400
2020/06/17 1,608 1,647 1,576 1,604 426,700
2020/06/16 1,593 1,668 1,542 1,648 584,400
2020/06/15 1,599 1,655 1,485 1,486 778,200
2020/06/12 1,630 1,661 1,577 1,619 767,100
2020/06/11 1,812 1,825 1,687 1,695 676,500
2020/06/10 1,845 1,885 1,802 1,806 663,100
2020/06/09 1,894 1,897 1,781 1,826 1,055,200
2020/06/08 2,050 2,052 1,910 1,932 1,465,000
2020/06/05 2,050 2,054 1,931 1,990 936,200
2020/06/04 1,895 2,023 1,870 1,998 742,400
2020/06/03 1,930 1,958 1,854 1,875 352,400
2020/06/02 1,947 1,948 1,860 1,921 368,700
2020/06/01 1,848 1,943 1,843 1,935 628,100
2020/05/29 1,666 1,821 1,666 1,776 520,700
2020/05/28 1,620 1,672 1,615 1,669 287,600
2020/05/27 1,682 1,711 1,608 1,634 404,500
2020/05/26 1,715 1,717 1,672 1,690 330,000
2020/05/25 1,732 1,732 1,693 1,715 268,100
2020/05/22 1,715 1,734 1,694 1,710 222,100
2020/05/21 1,766 1,766 1,697 1,724 177,700
2020/05/20 1,724 1,748 1,687 1,746 185,200
2020/05/19 1,760 1,769 1,698 1,724 151,400
2020/05/18 1,710 1,740 1,690 1,740 152,600
2020/05/15 1,721 1,728 1,622 1,686 217,800
2020/05/14 1,749 1,780 1,694 1,702 211,900
2020/05/13 1,757 1,780 1,736 1,754 143,700
2020/05/12 1,730 1,782 1,716 1,779 203,300
2020/05/11 1,839 1,844 1,703 1,711 467,100
2020/05/08 1,820 1,839 1,768 1,817 275,200
2020/05/07 1,758 1,804 1,742 1,796 328,100
2020/05/01 1,730 1,750 1,681 1,725 292,900
2020/04/30 1,798 1,798 1,731 1,766 353,200
2020/04/28 1,750 1,769 1,681 1,718 509,100
2020/04/27 1,752 1,831 1,716 1,738 566,600
2020/04/24 1,640 1,730 1,605 1,693 465,400
2020/04/23 1,539 1,621 1,532 1,612 374,000
2020/04/22 1,439 1,520 1,388 1,514 244,100
2020/04/21 1,564 1,623 1,399 1,469 494,400
2020/04/20 1,480 1,555 1,468 1,555 246,500
2020/04/17 1,527 1,587 1,440 1,477 489,000
2020/04/16 1,441 1,502 1,410 1,497 286,800
2020/04/15 1,436 1,497 1,396 1,456 374,300
2020/04/14 1,312 1,418 1,311 1,406 340,700
2020/04/13 1,342 1,355 1,298 1,311 235,200
2020/04/10 1,347 1,370 1,271 1,312 216,100
2020/04/09 1,381 1,390 1,331 1,345 198,400
2020/04/08 1,292 1,368 1,283 1,351 409,200
2020/04/07 1,248 1,310 1,232 1,297 328,100
2020/04/06 1,113 1,197 1,097 1,189 199,600
2020/04/03 1,200 1,200 1,118 1,143 216,000
2020/04/02 1,176 1,234 1,172 1,187 185,900
2020/04/01 1,270 1,271 1,171 1,183 237,600
2020/03/31 1,280 1,346 1,276 1,285 210,000
2020/03/30 1,261 1,313 1,250 1,268 277,000
2020/03/27 1,380 1,441 1,291 1,317 300,600
2020/03/26 1,366 1,412 1,297 1,299 391,200
2020/03/25 1,488 1,516 1,416 1,486 418,700
2020/03/24 1,356 1,419 1,321 1,349 574,700
2020/03/23 1,134 1,295 1,134 1,266 622,800
2020/03/19 1,130 1,137 1,068 1,104 1,003,500
2020/03/18 1,101 1,136 1,060 1,071 572,500
2020/03/17 1,006 1,111 1,004 1,077 718,200
2020/03/16 1,052 1,166 1,036 1,036 565,900
2020/03/13 1,012 1,093 942 1,033 688,600
2020/03/12 1,134 1,229 1,108 1,137 554,100
2020/03/11 1,306 1,357 1,213 1,213 545,600
2020/03/10 1,209 1,383 1,109 1,357 650,700
2020/03/09 1,402 1,442 1,233 1,286 851,000
2020/03/06 1,550 1,570 1,468 1,502 528,300
2020/03/05 1,621 1,642 1,554 1,568 291,000
2020/03/04 1,519 1,616 1,515 1,581 239,900
2020/03/03 1,784 1,784 1,546 1,566 390,600
2020/03/02 1,515 1,680 1,515 1,624 368,300
2020/02/28 1,572 1,616 1,505 1,515 382,200
2020/02/27 1,709 1,736 1,658 1,663 234,800
2020/02/26 1,749 1,764 1,684 1,709 259,400
2020/02/25 1,650 1,789 1,650 1,754 305,600
2020/02/21 1,810 1,855 1,785 1,803 195,100
2020/02/20 1,913 1,932 1,825 1,826 243,700
2020/02/19 1,881 1,936 1,881 1,884 104,600
2020/02/18 1,916 1,928 1,858 1,878 143,300
2020/02/17 1,865 1,936 1,803 1,930 207,400
2020/02/14 1,978 1,991 1,909 1,915 216,400
2020/02/13 1,980 1,994 1,947 1,994 164,400
2020/02/12 2,002 2,028 1,946 1,988 220,900
2020/02/10 1,947 2,013 1,940 1,980 309,300
2020/02/07 1,920 1,956 1,885 1,924 166,700
2020/02/06 1,888 1,931 1,834 1,919 242,000
2020/02/05 1,900 1,936 1,839 1,848 318,600
2020/02/04 1,820 1,864 1,793 1,856 389,200
2020/02/03 1,694 1,790 1,667 1,779 442,700
2020/01/31 1,811 1,859 1,778 1,793 210,500
2020/01/30 1,855 1,898 1,776 1,806 350,200
2020/01/29 1,975 1,980 1,850 1,858 350,800
2020/01/28 1,914 1,973 1,913 1,954 190,000
2020/01/27 1,932 2,035 1,931 1,944 260,700
2020/01/24 2,080 2,089 1,986 2,030 361,600
2020/01/23 2,152 2,153 2,082 2,085 259,600
2020/01/22 2,170 2,244 2,161 2,171 268,900
2020/01/21 2,174 2,207 2,109 2,124 284,400
2020/01/20 2,265 2,275 2,185 2,189 234,400
2020/01/17 2,345 2,349 2,239 2,251 279,600
2020/01/16 2,247 2,302 2,214 2,295 347,300
2020/01/15 2,160 2,327 2,145 2,262 822,100
2020/01/14 2,042 2,150 2,042 2,138 550,000
2020/01/10 2,040 2,108 2,005 2,050 695,500
2020/01/09 1,950 2,015 1,925 1,996 346,000
2020/01/08 1,988 1,994 1,889 1,911 475,400
2020/01/07 1,989 2,032 1,972 2,007 267,700
2020/01/06 1,976 2,046 1,960 1,963 319,500

このページの先頭へ