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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,795 | 1,824 | 1,778 | 1,779 | 26,100 |
| 2022/12/29 | 1,785 | 1,797 | 1,765 | 1,793 | 36,100 |
| 2022/12/28 | 1,781 | 1,818 | 1,761 | 1,785 | 30,400 |
| 2022/12/27 | 1,760 | 1,797 | 1,760 | 1,781 | 15,800 |
| 2022/12/26 | 1,774 | 1,783 | 1,761 | 1,767 | 19,300 |
| 2022/12/23 | 1,833 | 1,833 | 1,774 | 1,774 | 35,500 |
| 2022/12/22 | 1,823 | 1,873 | 1,810 | 1,850 | 34,200 |
| 2022/12/21 | 1,801 | 1,831 | 1,774 | 1,812 | 35,600 |
| 2022/12/20 | 1,923 | 1,923 | 1,818 | 1,827 | 53,500 |
| 2022/12/19 | 1,929 | 1,948 | 1,900 | 1,923 | 29,400 |
| 2022/12/16 | 1,983 | 2,000 | 1,944 | 1,944 | 58,000 |
| 2022/12/15 | 2,047 | 2,053 | 1,990 | 1,993 | 44,100 |
| 2022/12/14 | 2,037 | 2,070 | 2,005 | 2,067 | 48,200 |
| 2022/12/13 | 2,046 | 2,047 | 1,996 | 2,020 | 42,700 |
| 2022/12/12 | 2,010 | 2,057 | 1,990 | 2,050 | 78,300 |
| 2022/12/09 | 2,090 | 2,090 | 2,010 | 2,017 | 95,400 |
| 2022/12/08 | 2,108 | 2,196 | 2,026 | 2,094 | 561,300 |
| 2022/12/07 | 1,954 | 1,982 | 1,924 | 1,970 | 56,200 |
| 2022/12/06 | 1,923 | 1,977 | 1,899 | 1,954 | 25,800 |
| 2022/12/05 | 1,939 | 1,947 | 1,920 | 1,937 | 15,200 |
| 2022/12/02 | 1,953 | 1,957 | 1,902 | 1,939 | 27,000 |
| 2022/12/01 | 2,009 | 2,044 | 1,952 | 1,952 | 33,200 |
| 2022/11/30 | 1,971 | 2,009 | 1,935 | 1,991 | 36,500 |
| 2022/11/29 | 1,963 | 1,992 | 1,950 | 1,980 | 23,200 |
| 2022/11/28 | 1,978 | 1,990 | 1,938 | 1,963 | 23,800 |
| 2022/11/25 | 1,965 | 1,980 | 1,951 | 1,957 | 24,500 |
| 2022/11/24 | 1,929 | 1,987 | 1,924 | 1,978 | 47,000 |
| 2022/11/22 | 1,895 | 1,910 | 1,894 | 1,908 | 14,100 |
| 2022/11/21 | 1,876 | 1,899 | 1,870 | 1,890 | 16,600 |
| 2022/11/18 | 1,910 | 1,919 | 1,872 | 1,877 | 19,600 |
| 2022/11/17 | 1,881 | 1,904 | 1,881 | 1,903 | 7,800 |
| 2022/11/16 | 1,892 | 1,900 | 1,876 | 1,884 | 13,800 |
| 2022/11/15 | 1,882 | 1,895 | 1,868 | 1,883 | 11,100 |
| 2022/11/14 | 1,888 | 1,910 | 1,875 | 1,892 | 17,200 |
| 2022/11/11 | 1,873 | 1,887 | 1,843 | 1,875 | 27,600 |
| 2022/11/10 | 1,880 | 1,880 | 1,825 | 1,833 | 20,900 |
| 2022/11/09 | 1,879 | 1,910 | 1,879 | 1,889 | 35,500 |
| 2022/11/08 | 1,820 | 1,867 | 1,820 | 1,862 | 28,000 |
| 2022/11/07 | 1,806 | 1,824 | 1,787 | 1,820 | 22,600 |
| 2022/11/04 | 1,801 | 1,805 | 1,761 | 1,767 | 34,700 |
| 2022/11/02 | 1,841 | 1,841 | 1,791 | 1,804 | 31,600 |
| 2022/11/01 | 1,855 | 1,869 | 1,820 | 1,841 | 27,200 |
| 2022/10/31 | 1,811 | 1,875 | 1,811 | 1,853 | 37,300 |
| 2022/10/28 | 1,740 | 1,823 | 1,740 | 1,810 | 90,100 |
| 2022/10/27 | 1,814 | 1,814 | 1,773 | 1,780 | 26,900 |
| 2022/10/26 | 1,816 | 1,850 | 1,816 | 1,825 | 25,300 |
| 2022/10/25 | 1,879 | 1,882 | 1,815 | 1,816 | 34,200 |
| 2022/10/24 | 1,853 | 1,869 | 1,840 | 1,869 | 31,000 |
| 2022/10/21 | 1,807 | 1,828 | 1,801 | 1,821 | 18,800 |
| 2022/10/20 | 1,830 | 1,836 | 1,802 | 1,828 | 25,700 |
| 2022/10/19 | 1,865 | 1,874 | 1,834 | 1,848 | 23,300 |
| 2022/10/18 | 1,877 | 1,907 | 1,861 | 1,870 | 32,600 |
| 2022/10/17 | 1,887 | 1,887 | 1,826 | 1,863 | 25,300 |
| 2022/10/14 | 1,793 | 1,860 | 1,787 | 1,847 | 44,100 |
| 2022/10/13 | 1,808 | 1,808 | 1,779 | 1,793 | 19,000 |
| 2022/10/12 | 1,812 | 1,840 | 1,789 | 1,803 | 22,500 |
| 2022/10/11 | 1,820 | 1,845 | 1,803 | 1,814 | 32,400 |
| 2022/10/07 | 1,889 | 1,918 | 1,849 | 1,850 | 59,800 |
| 2022/10/06 | 1,877 | 1,932 | 1,864 | 1,914 | 84,700 |
| 2022/10/05 | 1,835 | 1,870 | 1,830 | 1,837 | 46,200 |
| 2022/10/04 | 1,783 | 1,830 | 1,783 | 1,828 | 50,200 |
| 2022/10/03 | 1,710 | 1,772 | 1,692 | 1,757 | 45,500 |
| 2022/09/30 | 1,699 | 1,787 | 1,692 | 1,750 | 67,900 |
| 2022/09/29 | 1,710 | 1,719 | 1,676 | 1,700 | 29,700 |
| 2022/09/28 | 1,616 | 1,665 | 1,600 | 1,661 | 40,200 |
| 2022/09/27 | 1,673 | 1,673 | 1,608 | 1,616 | 27,300 |
| 2022/09/26 | 1,690 | 1,704 | 1,633 | 1,633 | 34,600 |
| 2022/09/22 | 1,726 | 1,743 | 1,708 | 1,730 | 33,800 |
| 2022/09/21 | 1,860 | 1,860 | 1,741 | 1,757 | 58,400 |
| 2022/09/20 | 1,748 | 1,860 | 1,743 | 1,860 | 93,500 |
| 2022/09/16 | 1,726 | 1,774 | 1,712 | 1,738 | 27,900 |
| 2022/09/15 | 1,724 | 1,754 | 1,671 | 1,751 | 41,300 |
| 2022/09/14 | 1,656 | 1,715 | 1,640 | 1,711 | 38,800 |
| 2022/09/13 | 1,743 | 1,763 | 1,683 | 1,690 | 36,400 |
| 2022/09/12 | 1,784 | 1,793 | 1,708 | 1,733 | 50,800 |
| 2022/09/09 | 1,830 | 1,836 | 1,746 | 1,746 | 96,100 |
| 2022/09/08 | 1,704 | 1,818 | 1,660 | 1,803 | 395,100 |
| 2022/09/07 | 1,665 | 1,665 | 1,612 | 1,624 | 81,000 |
| 2022/09/06 | 1,673 | 1,686 | 1,645 | 1,660 | 32,700 |
| 2022/09/05 | 1,653 | 1,670 | 1,641 | 1,661 | 33,700 |
| 2022/09/02 | 1,736 | 1,758 | 1,683 | 1,690 | 30,500 |
| 2022/09/01 | 1,730 | 1,752 | 1,720 | 1,736 | 32,800 |
| 2022/08/31 | 1,829 | 1,829 | 1,755 | 1,775 | 25,600 |
| 2022/08/30 | 1,748 | 1,822 | 1,732 | 1,806 | 44,800 |
| 2022/08/29 | 1,734 | 1,749 | 1,699 | 1,721 | 26,700 |
| 2022/08/26 | 1,746 | 1,779 | 1,742 | 1,773 | 15,700 |
| 2022/08/25 | 1,722 | 1,768 | 1,722 | 1,754 | 20,300 |
| 2022/08/24 | 1,748 | 1,751 | 1,701 | 1,743 | 15,400 |
| 2022/08/23 | 1,726 | 1,733 | 1,694 | 1,711 | 18,600 |
| 2022/08/22 | 1,776 | 1,776 | 1,716 | 1,745 | 26,700 |
| 2022/08/19 | 1,796 | 1,819 | 1,777 | 1,777 | 21,100 |
| 2022/08/18 | 1,780 | 1,795 | 1,734 | 1,787 | 23,200 |
| 2022/08/17 | 1,791 | 1,812 | 1,756 | 1,780 | 43,600 |
| 2022/08/16 | 1,793 | 1,800 | 1,784 | 1,788 | 20,400 |
| 2022/08/15 | 1,761 | 1,790 | 1,755 | 1,786 | 32,500 |
| 2022/08/12 | 1,745 | 1,770 | 1,742 | 1,761 | 33,500 |
| 2022/08/10 | 1,715 | 1,743 | 1,685 | 1,738 | 22,500 |
| 2022/08/09 | 1,703 | 1,733 | 1,689 | 1,715 | 32,700 |
| 2022/08/08 | 1,703 | 1,735 | 1,678 | 1,705 | 49,200 |
| 2022/08/05 | 1,703 | 1,720 | 1,690 | 1,710 | 22,300 |
| 2022/08/04 | 1,683 | 1,724 | 1,675 | 1,709 | 35,800 |
| 2022/08/03 | 1,650 | 1,666 | 1,645 | 1,663 | 26,500 |
| 2022/08/02 | 1,699 | 1,699 | 1,644 | 1,650 | 20,200 |
| 2022/08/01 | 1,650 | 1,700 | 1,646 | 1,690 | 40,900 |
| 2022/07/29 | 1,650 | 1,670 | 1,646 | 1,648 | 27,000 |
| 2022/07/28 | 1,717 | 1,738 | 1,647 | 1,652 | 49,200 |
| 2022/07/27 | 1,585 | 1,698 | 1,580 | 1,698 | 69,900 |
| 2022/07/26 | 1,603 | 1,603 | 1,578 | 1,585 | 10,700 |
| 2022/07/25 | 1,669 | 1,669 | 1,595 | 1,606 | 19,300 |
| 2022/07/22 | 1,611 | 1,650 | 1,606 | 1,643 | 28,400 |
| 2022/07/21 | 1,623 | 1,633 | 1,608 | 1,616 | 19,100 |
| 2022/07/20 | 1,679 | 1,679 | 1,624 | 1,625 | 27,800 |
| 2022/07/19 | 1,650 | 1,664 | 1,627 | 1,650 | 33,000 |
| 2022/07/15 | 1,635 | 1,679 | 1,635 | 1,647 | 61,700 |
| 2022/07/14 | 1,555 | 1,611 | 1,533 | 1,595 | 53,400 |
| 2022/07/13 | 1,530 | 1,566 | 1,519 | 1,561 | 27,200 |
| 2022/07/12 | 1,532 | 1,553 | 1,513 | 1,519 | 34,300 |
| 2022/07/11 | 1,533 | 1,581 | 1,533 | 1,572 | 28,500 |
| 2022/07/08 | 1,523 | 1,568 | 1,520 | 1,533 | 36,500 |
| 2022/07/07 | 1,530 | 1,539 | 1,508 | 1,522 | 20,700 |
| 2022/07/06 | 1,476 | 1,521 | 1,476 | 1,520 | 25,900 |
| 2022/07/05 | 1,491 | 1,509 | 1,459 | 1,490 | 29,300 |
| 2022/07/04 | 1,511 | 1,519 | 1,487 | 1,491 | 19,100 |
| 2022/07/01 | 1,512 | 1,543 | 1,460 | 1,481 | 39,300 |
| 2022/06/30 | 1,539 | 1,583 | 1,529 | 1,550 | 44,900 |
| 2022/06/29 | 1,575 | 1,575 | 1,488 | 1,488 | 78,800 |
| 2022/06/28 | 1,585 | 1,590 | 1,563 | 1,583 | 21,300 |
| 2022/06/27 | 1,601 | 1,611 | 1,573 | 1,602 | 20,700 |
| 2022/06/24 | 1,571 | 1,603 | 1,554 | 1,592 | 46,500 |
| 2022/06/23 | 1,547 | 1,577 | 1,534 | 1,570 | 24,200 |
| 2022/06/22 | 1,548 | 1,573 | 1,523 | 1,530 | 21,800 |
| 2022/06/21 | 1,457 | 1,536 | 1,457 | 1,530 | 33,100 |
| 2022/06/20 | 1,445 | 1,466 | 1,433 | 1,442 | 26,100 |
| 2022/06/17 | 1,492 | 1,492 | 1,431 | 1,437 | 37,800 |
| 2022/06/16 | 1,519 | 1,519 | 1,446 | 1,462 | 15,000 |
| 2022/06/15 | 1,502 | 1,507 | 1,434 | 1,454 | 21,400 |
| 2022/06/14 | 1,449 | 1,491 | 1,441 | 1,472 | 32,600 |
| 2022/06/13 | 1,516 | 1,548 | 1,495 | 1,508 | 34,200 |
| 2022/06/10 | 1,621 | 1,633 | 1,546 | 1,549 | 82,900 |
| 2022/06/09 | 1,412 | 1,598 | 1,388 | 1,598 | 241,600 |
| 2022/06/08 | 1,424 | 1,429 | 1,364 | 1,404 | 173,000 |
| 2022/06/07 | 1,456 | 1,456 | 1,421 | 1,454 | 99,700 |
| 2022/06/06 | 1,402 | 1,458 | 1,379 | 1,447 | 53,200 |
| 2022/06/03 | 1,472 | 1,485 | 1,407 | 1,414 | 46,400 |
| 2022/06/02 | 1,441 | 1,468 | 1,423 | 1,468 | 27,400 |
| 2022/06/01 | 1,418 | 1,449 | 1,418 | 1,441 | 11,100 |
| 2022/05/31 | 1,458 | 1,468 | 1,417 | 1,424 | 25,600 |
| 2022/05/30 | 1,464 | 1,500 | 1,441 | 1,441 | 81,000 |
| 2022/05/27 | 1,458 | 1,460 | 1,414 | 1,424 | 17,600 |
| 2022/05/26 | 1,440 | 1,469 | 1,380 | 1,439 | 31,300 |
| 2022/05/25 | 1,467 | 1,479 | 1,413 | 1,418 | 28,700 |
| 2022/05/24 | 1,443 | 1,450 | 1,417 | 1,442 | 19,800 |
| 2022/05/23 | 1,413 | 1,436 | 1,399 | 1,434 | 38,300 |
| 2022/05/20 | 1,349 | 1,393 | 1,341 | 1,393 | 25,000 |
| 2022/05/19 | 1,336 | 1,356 | 1,318 | 1,351 | 26,200 |
| 2022/05/18 | 1,334 | 1,384 | 1,334 | 1,378 | 26,200 |
| 2022/05/17 | 1,338 | 1,347 | 1,322 | 1,330 | 21,500 |
| 2022/05/16 | 1,330 | 1,350 | 1,307 | 1,336 | 22,700 |
| 2022/05/13 | 1,278 | 1,330 | 1,278 | 1,330 | 21,900 |
| 2022/05/12 | 1,335 | 1,335 | 1,281 | 1,281 | 18,600 |
| 2022/05/11 | 1,299 | 1,349 | 1,298 | 1,335 | 19,600 |
| 2022/05/10 | 1,299 | 1,311 | 1,280 | 1,307 | 33,000 |
| 2022/05/09 | 1,354 | 1,354 | 1,299 | 1,299 | 23,200 |
| 2022/05/06 | 1,363 | 1,363 | 1,328 | 1,330 | 20,000 |
| 2022/05/02 | 1,381 | 1,381 | 1,348 | 1,365 | 18,200 |
| 2022/04/28 | 1,388 | 1,388 | 1,364 | 1,381 | 33,600 |
| 2022/04/27 | 1,331 | 1,372 | 1,330 | 1,362 | 55,500 |
| 2022/04/26 | 1,322 | 1,358 | 1,322 | 1,350 | 27,600 |
| 2022/04/25 | 1,369 | 1,378 | 1,316 | 1,317 | 36,500 |
| 2022/04/22 | 1,456 | 1,456 | 1,398 | 1,398 | 36,500 |
| 2022/04/21 | 1,430 | 1,486 | 1,430 | 1,482 | 48,800 |
| 2022/04/20 | 1,432 | 1,446 | 1,415 | 1,434 | 31,400 |
| 2022/04/19 | 1,402 | 1,411 | 1,395 | 1,411 | 16,500 |
| 2022/04/18 | 1,388 | 1,419 | 1,378 | 1,402 | 42,600 |
| 2022/04/15 | 1,416 | 1,416 | 1,366 | 1,392 | 19,200 |
| 2022/04/14 | 1,442 | 1,465 | 1,397 | 1,403 | 31,400 |
| 2022/04/13 | 1,444 | 1,472 | 1,426 | 1,442 | 31,100 |
| 2022/04/12 | 1,428 | 1,486 | 1,425 | 1,446 | 48,100 |
| 2022/04/11 | 1,517 | 1,522 | 1,400 | 1,428 | 56,000 |
| 2022/04/08 | 1,496 | 1,515 | 1,449 | 1,497 | 36,900 |
| 2022/04/07 | 1,535 | 1,542 | 1,477 | 1,489 | 43,100 |
| 2022/04/06 | 1,537 | 1,579 | 1,520 | 1,571 | 33,500 |
| 2022/04/05 | 1,518 | 1,543 | 1,508 | 1,537 | 30,100 |
| 2022/04/04 | 1,520 | 1,527 | 1,500 | 1,511 | 28,900 |
| 2022/04/01 | 1,525 | 1,547 | 1,513 | 1,536 | 28,900 |
| 2022/03/31 | 1,509 | 1,549 | 1,496 | 1,548 | 43,500 |
| 2022/03/30 | 1,526 | 1,526 | 1,493 | 1,520 | 35,100 |
| 2022/03/29 | 1,540 | 1,542 | 1,511 | 1,539 | 43,600 |
| 2022/03/28 | 1,523 | 1,559 | 1,497 | 1,513 | 26,500 |
| 2022/03/25 | 1,547 | 1,580 | 1,499 | 1,532 | 51,800 |
| 2022/03/24 | 1,502 | 1,534 | 1,492 | 1,534 | 23,900 |
| 2022/03/23 | 1,455 | 1,515 | 1,452 | 1,512 | 38,500 |
| 2022/03/22 | 1,480 | 1,480 | 1,413 | 1,441 | 49,000 |
| 2022/03/18 | 1,446 | 1,476 | 1,410 | 1,472 | 70,300 |
| 2022/03/17 | 1,365 | 1,424 | 1,365 | 1,416 | 58,900 |
| 2022/03/16 | 1,336 | 1,343 | 1,300 | 1,339 | 38,000 |
| 2022/03/15 | 1,277 | 1,316 | 1,269 | 1,310 | 28,000 |
| 2022/03/14 | 1,256 | 1,282 | 1,249 | 1,275 | 24,300 |
| 2022/03/11 | 1,240 | 1,270 | 1,213 | 1,249 | 33,500 |
| 2022/03/10 | 1,188 | 1,260 | 1,188 | 1,260 | 47,400 |
| 2022/03/09 | 1,273 | 1,296 | 1,178 | 1,188 | 51,700 |
| 2022/03/08 | 1,240 | 1,320 | 1,230 | 1,275 | 53,900 |
| 2022/03/07 | 1,268 | 1,297 | 1,224 | 1,263 | 94,700 |
| 2022/03/04 | 1,303 | 1,320 | 1,252 | 1,268 | 28,400 |
| 2022/03/03 | 1,350 | 1,350 | 1,300 | 1,313 | 25,700 |
| 2022/03/02 | 1,349 | 1,357 | 1,310 | 1,334 | 34,200 |
| 2022/03/01 | 1,327 | 1,369 | 1,313 | 1,359 | 41,200 |
| 2022/02/28 | 1,310 | 1,320 | 1,274 | 1,311 | 33,000 |
| 2022/02/25 | 1,241 | 1,311 | 1,240 | 1,306 | 33,200 |
| 2022/02/24 | 1,230 | 1,246 | 1,200 | 1,227 | 26,300 |
| 2022/02/22 | 1,275 | 1,288 | 1,240 | 1,255 | 24,600 |
| 2022/02/21 | 1,276 | 1,295 | 1,270 | 1,295 | 19,400 |
| 2022/02/18 | 1,285 | 1,306 | 1,272 | 1,303 | 28,600 |
| 2022/02/17 | 1,310 | 1,334 | 1,296 | 1,310 | 29,300 |
| 2022/02/16 | 1,290 | 1,311 | 1,273 | 1,307 | 51,000 |
| 2022/02/15 | 1,262 | 1,310 | 1,260 | 1,284 | 34,500 |
| 2022/02/14 | 1,303 | 1,315 | 1,256 | 1,260 | 29,900 |
| 2022/02/10 | 1,300 | 1,329 | 1,300 | 1,329 | 30,600 |
| 2022/02/09 | 1,241 | 1,292 | 1,241 | 1,291 | 30,800 |
| 2022/02/08 | 1,246 | 1,275 | 1,236 | 1,250 | 25,000 |
| 2022/02/07 | 1,282 | 1,293 | 1,251 | 1,255 | 27,400 |
| 2022/02/04 | 1,270 | 1,297 | 1,266 | 1,282 | 23,600 |
| 2022/02/03 | 1,294 | 1,294 | 1,260 | 1,270 | 46,100 |
| 2022/02/02 | 1,260 | 1,314 | 1,249 | 1,303 | 31,800 |
| 2022/02/01 | 1,250 | 1,284 | 1,229 | 1,245 | 32,700 |
| 2022/01/31 | 1,190 | 1,250 | 1,190 | 1,250 | 35,500 |
| 2022/01/28 | 1,190 | 1,229 | 1,151 | 1,190 | 62,400 |
| 2022/01/27 | 1,314 | 1,318 | 1,195 | 1,206 | 162,300 |
| 2022/01/26 | 1,214 | 1,239 | 1,170 | 1,224 | 97,200 |
| 2022/01/25 | 1,275 | 1,275 | 1,200 | 1,209 | 62,900 |
| 2022/01/24 | 1,245 | 1,282 | 1,237 | 1,282 | 25,600 |
| 2022/01/21 | 1,277 | 1,277 | 1,238 | 1,265 | 37,200 |
| 2022/01/20 | 1,303 | 1,333 | 1,270 | 1,302 | 58,500 |
| 2022/01/19 | 1,346 | 1,394 | 1,302 | 1,303 | 108,200 |
| 2022/01/18 | 1,357 | 1,395 | 1,343 | 1,346 | 91,300 |
| 2022/01/17 | 1,289 | 1,347 | 1,278 | 1,327 | 99,900 |
| 2022/01/14 | 1,300 | 1,307 | 1,240 | 1,259 | 79,800 |
| 2022/01/13 | 1,340 | 1,342 | 1,302 | 1,314 | 65,500 |
| 2022/01/12 | 1,374 | 1,381 | 1,338 | 1,353 | 45,400 |
| 2022/01/11 | 1,416 | 1,440 | 1,344 | 1,364 | 76,800 |
| 2022/01/07 | 1,403 | 1,445 | 1,386 | 1,415 | 93,200 |
| 2022/01/06 | 1,423 | 1,451 | 1,400 | 1,400 | 51,300 |
| 2022/01/05 | 1,452 | 1,453 | 1,425 | 1,436 | 51,600 |
| 2022/01/04 | 1,463 | 1,463 | 1,440 | 1,452 | 22,700 |