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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,445 | 1,457 | 1,438 | 1,448 | 23,200 |
| 2021/12/29 | 1,455 | 1,472 | 1,445 | 1,464 | 30,300 |
| 2021/12/28 | 1,445 | 1,464 | 1,440 | 1,462 | 61,800 |
| 2021/12/27 | 1,448 | 1,462 | 1,437 | 1,445 | 53,000 |
| 2021/12/24 | 1,463 | 1,480 | 1,442 | 1,448 | 41,100 |
| 2021/12/23 | 1,468 | 1,492 | 1,438 | 1,473 | 50,800 |
| 2021/12/22 | 1,450 | 1,463 | 1,446 | 1,454 | 63,300 |
| 2021/12/21 | 1,400 | 1,430 | 1,361 | 1,415 | 67,400 |
| 2021/12/20 | 1,410 | 1,437 | 1,374 | 1,376 | 37,900 |
| 2021/12/17 | 1,499 | 1,502 | 1,401 | 1,409 | 67,100 |
| 2021/12/16 | 1,498 | 1,516 | 1,470 | 1,471 | 35,100 |
| 2021/12/15 | 1,550 | 1,560 | 1,475 | 1,487 | 68,000 |
| 2021/12/14 | 1,538 | 1,545 | 1,471 | 1,474 | 56,000 |
| 2021/12/13 | 1,588 | 1,588 | 1,513 | 1,549 | 75,500 |
| 2021/12/10 | 1,677 | 1,677 | 1,546 | 1,550 | 89,500 |
| 2021/12/09 | 1,590 | 1,665 | 1,581 | 1,641 | 52,600 |
| 2021/12/08 | 1,677 | 1,680 | 1,551 | 1,606 | 210,300 |
| 2021/12/07 | 1,582 | 1,678 | 1,582 | 1,670 | 114,600 |
| 2021/12/06 | 1,595 | 1,595 | 1,550 | 1,572 | 46,400 |
| 2021/12/03 | 1,538 | 1,590 | 1,513 | 1,588 | 42,500 |
| 2021/12/02 | 1,547 | 1,569 | 1,504 | 1,504 | 42,200 |
| 2021/12/01 | 1,539 | 1,587 | 1,520 | 1,575 | 46,700 |
| 2021/11/30 | 1,585 | 1,623 | 1,551 | 1,551 | 50,700 |
| 2021/11/29 | 1,569 | 1,609 | 1,537 | 1,545 | 58,800 |
| 2021/11/26 | 1,646 | 1,647 | 1,592 | 1,596 | 44,600 |
| 2021/11/25 | 1,718 | 1,718 | 1,624 | 1,646 | 42,800 |
| 2021/11/24 | 1,670 | 1,681 | 1,645 | 1,655 | 26,400 |
| 2021/11/22 | 1,634 | 1,669 | 1,611 | 1,663 | 30,300 |
| 2021/11/19 | 1,623 | 1,629 | 1,603 | 1,623 | 23,300 |
| 2021/11/18 | 1,643 | 1,649 | 1,608 | 1,624 | 19,100 |
| 2021/11/17 | 1,666 | 1,682 | 1,627 | 1,635 | 27,300 |
| 2021/11/16 | 1,682 | 1,692 | 1,663 | 1,666 | 26,100 |
| 2021/11/15 | 1,691 | 1,705 | 1,659 | 1,677 | 22,800 |
| 2021/11/12 | 1,627 | 1,676 | 1,627 | 1,675 | 22,300 |
| 2021/11/11 | 1,643 | 1,661 | 1,622 | 1,624 | 23,800 |
| 2021/11/10 | 1,648 | 1,673 | 1,636 | 1,650 | 21,600 |
| 2021/11/09 | 1,674 | 1,686 | 1,653 | 1,663 | 18,800 |
| 2021/11/08 | 1,710 | 1,713 | 1,664 | 1,674 | 17,100 |
| 2021/11/05 | 1,768 | 1,769 | 1,699 | 1,710 | 32,200 |
| 2021/11/04 | 1,746 | 1,778 | 1,742 | 1,769 | 29,000 |
| 2021/11/02 | 1,733 | 1,737 | 1,710 | 1,721 | 17,000 |
| 2021/11/01 | 1,709 | 1,737 | 1,698 | 1,737 | 25,200 |
| 2021/10/29 | 1,696 | 1,707 | 1,685 | 1,686 | 20,400 |
| 2021/10/28 | 1,668 | 1,709 | 1,664 | 1,706 | 31,300 |
| 2021/10/27 | 1,676 | 1,687 | 1,662 | 1,675 | 18,100 |
| 2021/10/26 | 1,685 | 1,701 | 1,685 | 1,694 | 18,400 |
| 2021/10/25 | 1,665 | 1,673 | 1,644 | 1,672 | 24,800 |
| 2021/10/22 | 1,697 | 1,710 | 1,661 | 1,665 | 40,200 |
| 2021/10/21 | 1,746 | 1,746 | 1,690 | 1,697 | 44,500 |
| 2021/10/20 | 1,777 | 1,798 | 1,760 | 1,763 | 15,400 |
| 2021/10/19 | 1,770 | 1,798 | 1,766 | 1,785 | 25,100 |
| 2021/10/18 | 1,756 | 1,757 | 1,719 | 1,751 | 25,100 |
| 2021/10/15 | 1,703 | 1,781 | 1,703 | 1,756 | 31,500 |
| 2021/10/14 | 1,714 | 1,739 | 1,697 | 1,700 | 33,200 |
| 2021/10/13 | 1,759 | 1,759 | 1,719 | 1,734 | 28,400 |
| 2021/10/12 | 1,786 | 1,792 | 1,753 | 1,759 | 29,400 |
| 2021/10/11 | 1,823 | 1,826 | 1,791 | 1,812 | 26,400 |
| 2021/10/08 | 1,780 | 1,835 | 1,768 | 1,823 | 47,000 |
| 2021/10/07 | 1,801 | 1,812 | 1,738 | 1,741 | 63,200 |
| 2021/10/06 | 1,865 | 1,877 | 1,789 | 1,794 | 58,000 |
| 2021/10/05 | 1,910 | 1,924 | 1,835 | 1,847 | 112,000 |
| 2021/10/04 | 1,953 | 1,955 | 1,905 | 1,941 | 91,700 |
| 2021/10/01 | 1,948 | 1,970 | 1,916 | 1,930 | 72,600 |
| 2021/09/30 | 1,956 | 1,992 | 1,937 | 1,961 | 92,300 |
| 2021/09/29 | 1,914 | 1,920 | 1,890 | 1,916 | 73,800 |
| 2021/09/28 | 1,949 | 1,957 | 1,881 | 1,927 | 47,200 |
| 2021/09/27 | 1,980 | 1,980 | 1,941 | 1,946 | 44,300 |
| 2021/09/24 | 1,926 | 1,969 | 1,907 | 1,967 | 52,200 |
| 2021/09/22 | 1,968 | 1,968 | 1,896 | 1,902 | 70,100 |
| 2021/09/21 | 1,931 | 1,964 | 1,903 | 1,933 | 81,500 |
| 2021/09/17 | 1,980 | 2,021 | 1,979 | 1,998 | 186,600 |
| 2021/09/16 | 1,985 | 1,996 | 1,955 | 1,980 | 86,800 |
| 2021/09/15 | 1,951 | 1,990 | 1,942 | 1,979 | 51,500 |
| 2021/09/14 | 1,996 | 2,020 | 1,953 | 1,988 | 77,500 |
| 2021/09/13 | 1,975 | 2,000 | 1,956 | 1,989 | 64,300 |
| 2021/09/10 | 1,875 | 1,995 | 1,875 | 1,995 | 124,300 |
| 2021/09/09 | 1,959 | 1,965 | 1,875 | 1,905 | 147,300 |
| 2021/09/08 | 1,950 | 2,000 | 1,915 | 1,987 | 267,000 |
| 2021/09/07 | 1,900 | 2,066 | 1,870 | 1,930 | 768,300 |
| 2021/09/06 | 1,730 | 1,750 | 1,704 | 1,724 | 102,900 |
| 2021/09/03 | 1,780 | 1,796 | 1,733 | 1,763 | 86,800 |
| 2021/09/02 | 1,830 | 1,845 | 1,777 | 1,789 | 43,500 |
| 2021/09/01 | 1,824 | 1,843 | 1,812 | 1,833 | 50,300 |
| 2021/08/31 | 1,800 | 1,842 | 1,792 | 1,827 | 65,100 |
| 2021/08/30 | 1,770 | 1,808 | 1,758 | 1,807 | 48,500 |
| 2021/08/27 | 1,727 | 1,758 | 1,706 | 1,758 | 33,600 |
| 2021/08/26 | 1,702 | 1,750 | 1,689 | 1,744 | 58,300 |
| 2021/08/25 | 1,751 | 1,751 | 1,716 | 1,739 | 59,400 |
| 2021/08/24 | 1,759 | 1,770 | 1,748 | 1,768 | 75,800 |
| 2021/08/23 | 1,715 | 1,748 | 1,713 | 1,740 | 73,800 |
| 2021/08/20 | 1,633 | 1,710 | 1,630 | 1,692 | 96,200 |
| 2021/08/19 | 1,597 | 1,657 | 1,597 | 1,627 | 63,600 |
| 2021/08/18 | 1,516 | 1,607 | 1,516 | 1,606 | 38,800 |
| 2021/08/17 | 1,586 | 1,589 | 1,524 | 1,529 | 51,600 |
| 2021/08/16 | 1,620 | 1,625 | 1,577 | 1,598 | 42,500 |
| 2021/08/13 | 1,639 | 1,649 | 1,613 | 1,635 | 41,200 |
| 2021/08/12 | 1,623 | 1,639 | 1,602 | 1,621 | 58,400 |
| 2021/08/11 | 1,560 | 1,617 | 1,559 | 1,601 | 73,800 |
| 2021/08/10 | 1,530 | 1,558 | 1,528 | 1,551 | 40,100 |
| 2021/08/06 | 1,532 | 1,567 | 1,514 | 1,530 | 48,400 |
| 2021/08/05 | 1,515 | 1,562 | 1,507 | 1,516 | 54,300 |
| 2021/08/04 | 1,494 | 1,528 | 1,479 | 1,515 | 71,500 |
| 2021/08/03 | 1,457 | 1,503 | 1,456 | 1,490 | 38,700 |
| 2021/08/02 | 1,431 | 1,477 | 1,431 | 1,472 | 36,800 |
| 2021/07/30 | 1,454 | 1,456 | 1,424 | 1,431 | 22,000 |
| 2021/07/29 | 1,455 | 1,455 | 1,432 | 1,447 | 31,900 |
| 2021/07/28 | 1,466 | 1,466 | 1,416 | 1,433 | 35,500 |
| 2021/07/27 | 1,435 | 1,494 | 1,433 | 1,480 | 62,000 |
| 2021/07/26 | 1,411 | 1,436 | 1,405 | 1,435 | 47,700 |
| 2021/07/21 | 1,426 | 1,426 | 1,396 | 1,407 | 45,000 |
| 2021/07/20 | 1,430 | 1,430 | 1,395 | 1,397 | 51,100 |
| 2021/07/19 | 1,400 | 1,428 | 1,392 | 1,400 | 45,700 |
| 2021/07/16 | 1,400 | 1,407 | 1,383 | 1,400 | 58,600 |
| 2021/07/15 | 1,347 | 1,452 | 1,347 | 1,420 | 117,200 |
| 2021/07/14 | 1,360 | 1,360 | 1,341 | 1,347 | 25,600 |
| 2021/07/13 | 1,398 | 1,398 | 1,353 | 1,358 | 32,000 |
| 2021/07/12 | 1,388 | 1,415 | 1,357 | 1,390 | 77,700 |
| 2021/07/09 | 1,301 | 1,326 | 1,301 | 1,323 | 46,000 |
| 2021/07/08 | 1,352 | 1,367 | 1,331 | 1,331 | 40,600 |
| 2021/07/07 | 1,391 | 1,403 | 1,348 | 1,352 | 73,200 |
| 2021/07/06 | 1,392 | 1,416 | 1,389 | 1,392 | 29,500 |
| 2021/07/05 | 1,402 | 1,419 | 1,392 | 1,392 | 33,900 |
| 2021/07/02 | 1,407 | 1,418 | 1,402 | 1,402 | 26,500 |
| 2021/07/01 | 1,431 | 1,431 | 1,401 | 1,404 | 42,000 |
| 2021/06/30 | 1,449 | 1,451 | 1,425 | 1,425 | 31,100 |
| 2021/06/29 | 1,456 | 1,462 | 1,442 | 1,442 | 25,100 |
| 2021/06/28 | 1,459 | 1,469 | 1,444 | 1,459 | 32,000 |
| 2021/06/25 | 1,440 | 1,467 | 1,437 | 1,462 | 38,100 |
| 2021/06/24 | 1,466 | 1,466 | 1,425 | 1,436 | 31,300 |
| 2021/06/23 | 1,466 | 1,472 | 1,456 | 1,456 | 16,600 |
| 2021/06/22 | 1,464 | 1,474 | 1,442 | 1,466 | 27,000 |
| 2021/06/21 | 1,441 | 1,450 | 1,421 | 1,433 | 48,100 |
| 2021/06/18 | 1,492 | 1,498 | 1,453 | 1,453 | 67,400 |
| 2021/06/17 | 1,499 | 1,500 | 1,476 | 1,487 | 34,400 |
| 2021/06/16 | 1,501 | 1,510 | 1,492 | 1,499 | 33,100 |
| 2021/06/15 | 1,509 | 1,522 | 1,505 | 1,506 | 22,700 |
| 2021/06/14 | 1,497 | 1,519 | 1,495 | 1,509 | 30,900 |
| 2021/06/11 | 1,540 | 1,548 | 1,501 | 1,502 | 58,900 |
| 2021/06/10 | 1,498 | 1,530 | 1,494 | 1,521 | 61,700 |
| 2021/06/09 | 1,507 | 1,521 | 1,468 | 1,498 | 97,200 |
| 2021/06/08 | 1,550 | 1,551 | 1,501 | 1,507 | 166,800 |
| 2021/06/07 | 1,585 | 1,596 | 1,573 | 1,587 | 56,400 |
| 2021/06/04 | 1,595 | 1,600 | 1,570 | 1,582 | 36,900 |
| 2021/06/03 | 1,585 | 1,595 | 1,574 | 1,595 | 26,300 |
| 2021/06/02 | 1,570 | 1,596 | 1,565 | 1,585 | 30,500 |
| 2021/06/01 | 1,560 | 1,591 | 1,547 | 1,582 | 41,300 |
| 2021/05/31 | 1,611 | 1,611 | 1,551 | 1,556 | 33,600 |
| 2021/05/28 | 1,622 | 1,632 | 1,579 | 1,592 | 46,600 |
| 2021/05/27 | 1,618 | 1,633 | 1,600 | 1,607 | 47,800 |
| 2021/05/26 | 1,585 | 1,608 | 1,585 | 1,602 | 24,400 |
| 2021/05/25 | 1,593 | 1,614 | 1,577 | 1,584 | 43,100 |
| 2021/05/24 | 1,590 | 1,597 | 1,558 | 1,572 | 38,900 |
| 2021/05/21 | 1,560 | 1,598 | 1,545 | 1,590 | 51,700 |
| 2021/05/20 | 1,550 | 1,568 | 1,545 | 1,552 | 45,500 |
| 2021/05/19 | 1,516 | 1,569 | 1,509 | 1,550 | 51,100 |
| 2021/05/18 | 1,545 | 1,563 | 1,524 | 1,524 | 65,100 |
| 2021/05/17 | 1,590 | 1,615 | 1,527 | 1,529 | 63,800 |
| 2021/05/14 | 1,572 | 1,600 | 1,564 | 1,590 | 91,500 |
| 2021/05/13 | 1,566 | 1,606 | 1,535 | 1,543 | 93,700 |
| 2021/05/12 | 1,700 | 1,722 | 1,611 | 1,619 | 89,600 |
| 2021/05/11 | 1,750 | 1,750 | 1,702 | 1,705 | 48,300 |
| 2021/05/10 | 1,773 | 1,773 | 1,738 | 1,764 | 42,000 |
| 2021/05/07 | 1,733 | 1,773 | 1,724 | 1,756 | 39,600 |
| 2021/05/06 | 1,735 | 1,750 | 1,695 | 1,733 | 51,300 |
| 2021/04/30 | 1,799 | 1,799 | 1,741 | 1,741 | 88,400 |
| 2021/04/28 | 1,803 | 1,828 | 1,784 | 1,813 | 61,700 |
| 2021/04/27 | 1,800 | 1,843 | 1,787 | 1,821 | 52,300 |
| 2021/04/26 | 1,781 | 1,813 | 1,769 | 1,799 | 33,700 |
| 2021/04/23 | 1,828 | 1,828 | 1,779 | 1,790 | 47,200 |
| 2021/04/22 | 1,829 | 1,829 | 1,775 | 1,793 | 38,200 |
| 2021/04/21 | 1,800 | 1,801 | 1,759 | 1,767 | 59,100 |
| 2021/04/20 | 1,830 | 1,837 | 1,797 | 1,801 | 40,300 |
| 2021/04/19 | 1,899 | 1,899 | 1,838 | 1,839 | 50,700 |
| 2021/04/16 | 1,901 | 1,910 | 1,891 | 1,896 | 44,500 |
| 2021/04/15 | 1,866 | 1,911 | 1,866 | 1,901 | 73,900 |
| 2021/04/14 | 1,857 | 1,883 | 1,846 | 1,867 | 42,000 |
| 2021/04/13 | 1,857 | 1,864 | 1,823 | 1,845 | 37,100 |
| 2021/04/12 | 1,900 | 1,904 | 1,841 | 1,841 | 60,600 |
| 2021/04/09 | 1,880 | 1,918 | 1,875 | 1,905 | 98,600 |
| 2021/04/08 | 1,874 | 1,911 | 1,850 | 1,880 | 122,300 |
| 2021/04/07 | 1,820 | 1,890 | 1,803 | 1,885 | 144,000 |
| 2021/04/06 | 1,825 | 1,871 | 1,788 | 1,845 | 218,800 |
| 2021/04/05 | 1,750 | 1,806 | 1,726 | 1,805 | 131,300 |
| 2021/04/02 | 1,667 | 1,765 | 1,656 | 1,751 | 150,200 |
| 2021/04/01 | 1,664 | 1,666 | 1,638 | 1,662 | 40,800 |
| 2021/03/31 | 1,691 | 1,699 | 1,649 | 1,649 | 79,500 |
| 2021/03/30 | 1,671 | 1,699 | 1,666 | 1,691 | 65,400 |
| 2021/03/29 | 1,688 | 1,714 | 1,641 | 1,664 | 96,400 |
| 2021/03/26 | 1,682 | 1,694 | 1,658 | 1,674 | 68,300 |
| 2021/03/25 | 1,651 | 1,680 | 1,628 | 1,668 | 87,200 |
| 2021/03/24 | 1,730 | 1,737 | 1,668 | 1,668 | 129,200 |
| 2021/03/23 | 1,772 | 1,822 | 1,745 | 1,763 | 106,700 |
| 2021/03/22 | 1,765 | 1,791 | 1,731 | 1,778 | 91,100 |
| 2021/03/19 | 1,764 | 1,764 | 1,705 | 1,752 | 104,800 |
| 2021/03/18 | 1,762 | 1,790 | 1,740 | 1,780 | 116,500 |
| 2021/03/17 | 1,728 | 1,805 | 1,727 | 1,767 | 249,200 |
| 2021/03/16 | 1,615 | 1,721 | 1,613 | 1,721 | 253,700 |
| 2021/03/15 | 1,577 | 1,630 | 1,575 | 1,628 | 147,600 |
| 2021/03/12 | 1,575 | 1,591 | 1,567 | 1,581 | 82,200 |
| 2021/03/11 | 1,585 | 1,595 | 1,552 | 1,592 | 134,400 |
| 2021/03/10 | 1,690 | 1,708 | 1,574 | 1,578 | 253,500 |
| 2021/03/09 | 1,691 | 1,755 | 1,688 | 1,711 | 226,700 |
| 2021/03/08 | 1,647 | 1,778 | 1,630 | 1,758 | 702,700 |
| 2021/03/05 | 1,620 | 1,628 | 1,530 | 1,567 | 174,800 |
| 2021/03/04 | 1,655 | 1,655 | 1,614 | 1,650 | 71,900 |
| 2021/03/03 | 1,681 | 1,684 | 1,657 | 1,657 | 64,800 |
| 2021/03/02 | 1,680 | 1,696 | 1,670 | 1,683 | 88,800 |
| 2021/03/01 | 1,678 | 1,705 | 1,636 | 1,694 | 119,100 |
| 2021/02/26 | 1,595 | 1,679 | 1,577 | 1,669 | 175,400 |
| 2021/02/25 | 1,645 | 1,645 | 1,601 | 1,602 | 91,500 |
| 2021/02/24 | 1,653 | 1,696 | 1,632 | 1,639 | 130,200 |
| 2021/02/22 | 1,635 | 1,662 | 1,619 | 1,644 | 72,500 |
| 2021/02/19 | 1,616 | 1,639 | 1,608 | 1,624 | 70,300 |
| 2021/02/18 | 1,628 | 1,675 | 1,604 | 1,627 | 111,700 |
| 2021/02/17 | 1,629 | 1,684 | 1,570 | 1,640 | 266,900 |
| 2021/02/16 | 1,600 | 1,635 | 1,551 | 1,558 | 111,800 |
| 2021/02/15 | 1,543 | 1,588 | 1,527 | 1,578 | 110,000 |
| 2021/02/12 | 1,555 | 1,555 | 1,525 | 1,526 | 42,500 |
| 2021/02/10 | 1,548 | 1,573 | 1,545 | 1,564 | 38,200 |
| 2021/02/09 | 1,581 | 1,593 | 1,547 | 1,563 | 69,800 |
| 2021/02/08 | 1,565 | 1,594 | 1,565 | 1,581 | 66,400 |
| 2021/02/05 | 1,559 | 1,598 | 1,552 | 1,562 | 54,700 |
| 2021/02/04 | 1,533 | 1,560 | 1,533 | 1,549 | 46,800 |
| 2021/02/03 | 1,544 | 1,549 | 1,519 | 1,533 | 73,200 |
| 2021/02/02 | 1,520 | 1,555 | 1,516 | 1,544 | 53,300 |
| 2021/02/01 | 1,473 | 1,530 | 1,461 | 1,524 | 65,100 |
| 2021/01/29 | 1,492 | 1,535 | 1,470 | 1,473 | 78,400 |
| 2021/01/28 | 1,460 | 1,500 | 1,447 | 1,497 | 56,600 |
| 2021/01/27 | 1,480 | 1,495 | 1,475 | 1,488 | 39,900 |
| 2021/01/26 | 1,493 | 1,506 | 1,476 | 1,481 | 41,100 |
| 2021/01/25 | 1,485 | 1,510 | 1,479 | 1,507 | 54,700 |
| 2021/01/22 | 1,459 | 1,505 | 1,459 | 1,481 | 81,600 |
| 2021/01/21 | 1,421 | 1,456 | 1,419 | 1,453 | 57,900 |
| 2021/01/20 | 1,426 | 1,433 | 1,417 | 1,423 | 32,000 |
| 2021/01/19 | 1,420 | 1,430 | 1,407 | 1,417 | 44,200 |
| 2021/01/18 | 1,425 | 1,427 | 1,404 | 1,420 | 53,500 |
| 2021/01/15 | 1,442 | 1,464 | 1,424 | 1,435 | 57,800 |
| 2021/01/14 | 1,465 | 1,507 | 1,450 | 1,455 | 104,800 |
| 2021/01/13 | 1,494 | 1,494 | 1,465 | 1,465 | 61,200 |
| 2021/01/12 | 1,496 | 1,496 | 1,458 | 1,486 | 79,600 |
| 2021/01/08 | 1,505 | 1,522 | 1,482 | 1,491 | 68,900 |
| 2021/01/07 | 1,495 | 1,505 | 1,478 | 1,500 | 55,800 |
| 2021/01/06 | 1,504 | 1,529 | 1,496 | 1,497 | 41,000 |
| 2021/01/05 | 1,526 | 1,560 | 1,506 | 1,514 | 64,500 |
| 2021/01/04 | 1,550 | 1,573 | 1,517 | 1,549 | 72,700 |