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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,200 | 3,230 | 3,170 | 3,195 | 37,900 |
| 2023/12/28 | 3,215 | 3,230 | 3,180 | 3,200 | 41,700 |
| 2023/12/27 | 3,185 | 3,235 | 3,185 | 3,215 | 38,000 |
| 2023/12/26 | 3,215 | 3,255 | 3,165 | 3,165 | 54,200 |
| 2023/12/25 | 3,175 | 3,225 | 3,160 | 3,220 | 28,100 |
| 2023/12/22 | 3,220 | 3,225 | 3,155 | 3,155 | 32,800 |
| 2023/12/21 | 3,195 | 3,240 | 3,150 | 3,200 | 60,700 |
| 2023/12/20 | 3,185 | 3,285 | 3,185 | 3,230 | 77,900 |
| 2023/12/19 | 3,050 | 3,170 | 3,050 | 3,170 | 67,200 |
| 2023/12/18 | 3,025 | 3,095 | 2,997 | 3,080 | 57,900 |
| 2023/12/15 | 3,195 | 3,225 | 3,040 | 3,045 | 111,900 |
| 2023/12/14 | 3,150 | 3,245 | 3,140 | 3,195 | 101,300 |
| 2023/12/13 | 3,100 | 3,165 | 3,080 | 3,130 | 88,000 |
| 2023/12/12 | 3,320 | 3,325 | 3,110 | 3,135 | 150,100 |
| 2023/12/11 | 3,500 | 3,605 | 3,260 | 3,310 | 371,100 |
| 2023/12/08 | 3,305 | 3,370 | 3,220 | 3,265 | 156,400 |
| 2023/12/07 | 3,500 | 3,530 | 3,410 | 3,445 | 113,100 |
| 2023/12/06 | 3,455 | 3,515 | 3,455 | 3,500 | 58,200 |
| 2023/12/05 | 3,500 | 3,570 | 3,450 | 3,450 | 71,200 |
| 2023/12/04 | 3,530 | 3,550 | 3,475 | 3,515 | 60,500 |
| 2023/12/01 | 3,570 | 3,580 | 3,435 | 3,465 | 93,900 |
| 2023/11/30 | 3,635 | 3,665 | 3,545 | 3,570 | 288,000 |
| 2023/11/29 | 3,710 | 3,730 | 3,610 | 3,610 | 83,600 |
| 2023/11/28 | 3,745 | 3,830 | 3,725 | 3,735 | 84,300 |
| 2023/11/27 | 3,835 | 3,835 | 3,705 | 3,705 | 55,300 |
| 2023/11/24 | 3,850 | 3,870 | 3,770 | 3,780 | 47,300 |
| 2023/11/22 | 3,795 | 3,845 | 3,750 | 3,780 | 51,600 |
| 2023/11/21 | 3,940 | 3,950 | 3,715 | 3,805 | 93,500 |
| 2023/11/20 | 3,985 | 4,040 | 3,955 | 3,960 | 65,300 |
| 2023/11/17 | 3,845 | 3,970 | 3,845 | 3,965 | 39,800 |
| 2023/11/16 | 3,880 | 3,880 | 3,810 | 3,830 | 44,900 |
| 2023/11/15 | 3,890 | 3,965 | 3,865 | 3,900 | 62,700 |
| 2023/11/14 | 3,865 | 3,890 | 3,835 | 3,855 | 31,500 |
| 2023/11/13 | 3,915 | 3,915 | 3,820 | 3,865 | 28,600 |
| 2023/11/10 | 3,940 | 3,995 | 3,850 | 3,895 | 49,600 |
| 2023/11/09 | 3,775 | 3,925 | 3,750 | 3,915 | 50,700 |
| 2023/11/08 | 3,840 | 3,875 | 3,750 | 3,775 | 72,100 |
| 2023/11/07 | 3,690 | 3,810 | 3,680 | 3,805 | 45,300 |
| 2023/11/06 | 3,615 | 3,735 | 3,615 | 3,735 | 80,700 |
| 2023/11/02 | 3,620 | 3,620 | 3,520 | 3,545 | 59,600 |
| 2023/11/01 | 3,730 | 3,740 | 3,590 | 3,590 | 49,000 |
| 2023/10/31 | 3,640 | 3,695 | 3,620 | 3,660 | 45,000 |
| 2023/10/30 | 3,630 | 3,680 | 3,625 | 3,640 | 34,800 |
| 2023/10/27 | 3,565 | 3,660 | 3,550 | 3,625 | 32,100 |
| 2023/10/26 | 3,605 | 3,620 | 3,575 | 3,595 | 30,600 |
| 2023/10/25 | 3,610 | 3,740 | 3,595 | 3,675 | 47,000 |
| 2023/10/24 | 3,600 | 3,610 | 3,435 | 3,600 | 61,900 |
| 2023/10/23 | 3,580 | 3,590 | 3,520 | 3,560 | 54,300 |
| 2023/10/20 | 3,600 | 3,635 | 3,525 | 3,610 | 61,800 |
| 2023/10/19 | 3,615 | 3,730 | 3,615 | 3,630 | 56,900 |
| 2023/10/18 | 3,690 | 3,695 | 3,625 | 3,690 | 37,400 |
| 2023/10/17 | 3,715 | 3,780 | 3,670 | 3,700 | 36,200 |
| 2023/10/16 | 3,730 | 3,790 | 3,645 | 3,690 | 117,600 |
| 2023/10/13 | 3,820 | 3,885 | 3,775 | 3,775 | 93,400 |
| 2023/10/12 | 3,555 | 3,910 | 3,545 | 3,890 | 143,100 |
| 2023/10/11 | 3,665 | 3,665 | 3,510 | 3,575 | 79,100 |
| 2023/10/10 | 3,670 | 3,715 | 3,640 | 3,665 | 60,700 |
| 2023/10/06 | 3,710 | 3,755 | 3,615 | 3,640 | 54,400 |
| 2023/10/05 | 3,670 | 3,720 | 3,635 | 3,720 | 57,300 |
| 2023/10/04 | 3,670 | 3,725 | 3,620 | 3,660 | 78,600 |
| 2023/10/03 | 3,785 | 3,880 | 3,765 | 3,810 | 94,900 |
| 2023/10/02 | 3,810 | 3,860 | 3,770 | 3,785 | 86,500 |
| 2023/09/29 | 3,990 | 4,075 | 3,875 | 3,880 | 71,100 |
| 2023/09/28 | 3,910 | 3,990 | 3,890 | 3,945 | 80,400 |
| 2023/09/27 | 3,875 | 3,990 | 3,830 | 3,950 | 151,800 |
| 2023/09/26 | 3,985 | 4,050 | 3,885 | 3,935 | 143,800 |
| 2023/09/25 | 3,720 | 3,785 | 3,640 | 3,775 | 66,900 |
| 2023/09/22 | 3,625 | 3,665 | 3,470 | 3,625 | 102,600 |
| 2023/09/21 | 3,580 | 3,580 | 3,480 | 3,485 | 58,900 |
| 2023/09/20 | 3,655 | 3,695 | 3,595 | 3,615 | 63,800 |
| 2023/09/19 | 3,670 | 3,695 | 3,580 | 3,655 | 100,500 |
| 2023/09/15 | 3,780 | 3,825 | 3,645 | 3,680 | 130,300 |
| 2023/09/14 | 3,675 | 3,765 | 3,660 | 3,745 | 169,800 |
| 2023/09/13 | 3,390 | 3,630 | 3,390 | 3,625 | 247,500 |
| 2023/09/12 | 3,360 | 3,465 | 3,205 | 3,400 | 388,700 |
| 2023/09/11 | 3,240 | 3,300 | 3,140 | 3,300 | 794,100 |
| 2023/09/08 | 2,876 | 2,895 | 2,790 | 2,798 | 173,300 |
| 2023/09/07 | 2,911 | 2,960 | 2,875 | 2,905 | 121,800 |
| 2023/09/06 | 2,950 | 2,970 | 2,891 | 2,904 | 77,900 |
| 2023/09/05 | 2,860 | 2,912 | 2,835 | 2,900 | 59,100 |
| 2023/09/04 | 2,898 | 2,926 | 2,844 | 2,866 | 72,500 |
| 2023/09/01 | 2,772 | 2,841 | 2,771 | 2,831 | 63,900 |
| 2023/08/31 | 2,717 | 2,778 | 2,717 | 2,771 | 36,500 |
| 2023/08/30 | 2,705 | 2,744 | 2,680 | 2,710 | 61,700 |
| 2023/08/29 | 2,640 | 2,676 | 2,640 | 2,655 | 23,400 |
| 2023/08/28 | 2,682 | 2,682 | 2,627 | 2,640 | 27,000 |
| 2023/08/25 | 2,581 | 2,640 | 2,567 | 2,632 | 31,600 |
| 2023/08/24 | 2,668 | 2,688 | 2,644 | 2,644 | 26,700 |
| 2023/08/23 | 2,560 | 2,658 | 2,560 | 2,648 | 38,200 |
| 2023/08/22 | 2,632 | 2,632 | 2,570 | 2,582 | 26,800 |
| 2023/08/21 | 2,545 | 2,602 | 2,545 | 2,585 | 30,300 |
| 2023/08/18 | 2,535 | 2,560 | 2,510 | 2,550 | 34,200 |
| 2023/08/17 | 2,652 | 2,652 | 2,503 | 2,549 | 69,000 |
| 2023/08/16 | 2,590 | 2,673 | 2,579 | 2,659 | 50,700 |
| 2023/08/15 | 2,609 | 2,618 | 2,561 | 2,608 | 35,300 |
| 2023/08/14 | 2,559 | 2,603 | 2,544 | 2,576 | 42,900 |
| 2023/08/10 | 2,512 | 2,564 | 2,499 | 2,559 | 40,800 |
| 2023/08/09 | 2,510 | 2,566 | 2,480 | 2,554 | 32,400 |
| 2023/08/08 | 2,500 | 2,510 | 2,480 | 2,504 | 34,600 |
| 2023/08/07 | 2,461 | 2,488 | 2,427 | 2,488 | 60,100 |
| 2023/08/04 | 2,483 | 2,510 | 2,450 | 2,497 | 47,600 |
| 2023/08/03 | 2,452 | 2,499 | 2,438 | 2,466 | 60,200 |
| 2023/08/02 | 2,586 | 2,586 | 2,482 | 2,498 | 81,600 |
| 2023/08/01 | 2,613 | 2,614 | 2,571 | 2,586 | 35,800 |
| 2023/07/31 | 2,588 | 2,601 | 2,569 | 2,595 | 34,200 |
| 2023/07/28 | 2,574 | 2,601 | 2,526 | 2,567 | 47,600 |
| 2023/07/27 | 2,600 | 2,607 | 2,568 | 2,601 | 34,700 |
| 2023/07/26 | 2,638 | 2,640 | 2,600 | 2,600 | 27,400 |
| 2023/07/25 | 2,650 | 2,699 | 2,621 | 2,647 | 50,000 |
| 2023/07/24 | 2,580 | 2,641 | 2,574 | 2,641 | 46,700 |
| 2023/07/21 | 2,575 | 2,579 | 2,525 | 2,578 | 40,800 |
| 2023/07/20 | 2,614 | 2,632 | 2,571 | 2,571 | 48,400 |
| 2023/07/19 | 2,648 | 2,658 | 2,600 | 2,618 | 54,400 |
| 2023/07/18 | 2,640 | 2,669 | 2,620 | 2,635 | 50,200 |
| 2023/07/14 | 2,688 | 2,703 | 2,614 | 2,636 | 38,500 |
| 2023/07/13 | 2,610 | 2,678 | 2,562 | 2,678 | 56,300 |
| 2023/07/12 | 2,676 | 2,676 | 2,582 | 2,599 | 91,100 |
| 2023/07/11 | 2,694 | 2,720 | 2,663 | 2,688 | 75,800 |
| 2023/07/10 | 2,759 | 2,759 | 2,686 | 2,692 | 69,400 |
| 2023/07/07 | 2,816 | 2,835 | 2,775 | 2,775 | 56,800 |
| 2023/07/06 | 2,900 | 2,900 | 2,814 | 2,849 | 51,100 |
| 2023/07/05 | 2,950 | 2,961 | 2,906 | 2,915 | 38,400 |
| 2023/07/04 | 2,931 | 2,975 | 2,909 | 2,972 | 65,100 |
| 2023/07/03 | 3,015 | 3,060 | 2,971 | 2,980 | 96,400 |
| 2023/06/30 | 2,895 | 2,998 | 2,874 | 2,974 | 182,700 |
| 2023/06/29 | 2,814 | 2,848 | 2,800 | 2,848 | 86,400 |
| 2023/06/28 | 2,852 | 2,852 | 2,765 | 2,796 | 67,900 |
| 2023/06/27 | 2,831 | 2,844 | 2,771 | 2,805 | 83,000 |
| 2023/06/26 | 2,916 | 2,926 | 2,850 | 2,875 | 55,400 |
| 2023/06/23 | 3,005 | 3,040 | 2,898 | 2,917 | 100,800 |
| 2023/06/22 | 3,025 | 3,025 | 2,953 | 2,976 | 124,700 |
| 2023/06/21 | 2,975 | 3,075 | 2,975 | 3,040 | 113,700 |
| 2023/06/20 | 2,863 | 2,964 | 2,854 | 2,964 | 128,300 |
| 2023/06/19 | 2,915 | 2,915 | 2,838 | 2,865 | 151,700 |
| 2023/06/16 | 2,795 | 2,936 | 2,757 | 2,924 | 239,500 |
| 2023/06/15 | 2,755 | 2,835 | 2,750 | 2,769 | 114,200 |
| 2023/06/14 | 2,777 | 2,778 | 2,703 | 2,749 | 160,300 |
| 2023/06/13 | 2,805 | 2,848 | 2,740 | 2,769 | 172,700 |
| 2023/06/12 | 2,802 | 2,853 | 2,761 | 2,761 | 257,000 |
| 2023/06/09 | 3,000 | 3,000 | 2,780 | 2,799 | 574,900 |
| 2023/06/08 | 3,095 | 3,190 | 2,950 | 3,015 | 771,900 |
| 2023/06/07 | 2,831 | 2,890 | 2,796 | 2,824 | 311,700 |
| 2023/06/06 | 2,759 | 2,806 | 2,720 | 2,787 | 153,600 |
| 2023/06/05 | 2,777 | 2,781 | 2,735 | 2,759 | 74,700 |
| 2023/06/02 | 2,690 | 2,735 | 2,671 | 2,727 | 56,000 |
| 2023/06/01 | 2,640 | 2,699 | 2,625 | 2,683 | 51,800 |
| 2023/05/31 | 2,664 | 2,700 | 2,642 | 2,642 | 117,500 |
| 2023/05/30 | 2,630 | 2,716 | 2,611 | 2,707 | 73,100 |
| 2023/05/29 | 2,798 | 2,800 | 2,649 | 2,653 | 118,100 |
| 2023/05/26 | 2,720 | 2,775 | 2,701 | 2,755 | 61,200 |
| 2023/05/25 | 2,731 | 2,783 | 2,700 | 2,739 | 95,600 |
| 2023/05/24 | 2,763 | 2,786 | 2,734 | 2,747 | 78,400 |
| 2023/05/23 | 2,802 | 2,894 | 2,786 | 2,794 | 132,900 |
| 2023/05/22 | 2,818 | 2,818 | 2,776 | 2,810 | 86,300 |
| 2023/05/19 | 2,822 | 2,827 | 2,774 | 2,820 | 65,600 |
| 2023/05/18 | 2,800 | 2,828 | 2,766 | 2,794 | 78,600 |
| 2023/05/17 | 2,830 | 2,853 | 2,800 | 2,800 | 54,800 |
| 2023/05/16 | 2,764 | 2,828 | 2,760 | 2,821 | 65,100 |
| 2023/05/15 | 2,757 | 2,772 | 2,715 | 2,772 | 59,500 |
| 2023/05/12 | 2,715 | 2,789 | 2,715 | 2,764 | 65,100 |
| 2023/05/11 | 2,775 | 2,782 | 2,747 | 2,775 | 52,400 |
| 2023/05/10 | 2,819 | 2,824 | 2,741 | 2,760 | 102,900 |
| 2023/05/09 | 2,738 | 2,800 | 2,710 | 2,798 | 154,700 |
| 2023/05/08 | 2,890 | 2,898 | 2,720 | 2,754 | 160,900 |
| 2023/05/02 | 2,789 | 2,858 | 2,770 | 2,841 | 109,300 |
| 2023/05/01 | 2,760 | 2,794 | 2,754 | 2,790 | 84,000 |
| 2023/04/28 | 2,735 | 2,828 | 2,735 | 2,764 | 155,000 |
| 2023/04/27 | 2,665 | 2,753 | 2,652 | 2,685 | 371,700 |
| 2023/04/26 | 2,579 | 2,631 | 2,539 | 2,617 | 207,200 |
| 2023/04/25 | 2,521 | 2,560 | 2,510 | 2,529 | 74,700 |
| 2023/04/24 | 2,452 | 2,505 | 2,438 | 2,505 | 48,800 |
| 2023/04/21 | 2,408 | 2,477 | 2,389 | 2,459 | 49,500 |
| 2023/04/20 | 2,443 | 2,452 | 2,416 | 2,444 | 48,200 |
| 2023/04/19 | 2,515 | 2,521 | 2,452 | 2,455 | 50,800 |
| 2023/04/18 | 2,498 | 2,531 | 2,480 | 2,531 | 54,400 |
| 2023/04/17 | 2,525 | 2,536 | 2,492 | 2,499 | 50,700 |
| 2023/04/14 | 2,490 | 2,545 | 2,485 | 2,505 | 112,800 |
| 2023/04/13 | 2,412 | 2,489 | 2,397 | 2,475 | 102,200 |
| 2023/04/12 | 2,349 | 2,432 | 2,333 | 2,420 | 86,200 |
| 2023/04/11 | 2,306 | 2,352 | 2,301 | 2,349 | 62,400 |
| 2023/04/10 | 2,253 | 2,323 | 2,237 | 2,317 | 78,200 |
| 2023/04/07 | 2,256 | 2,278 | 2,221 | 2,237 | 121,100 |
| 2023/04/06 | 2,289 | 2,317 | 2,258 | 2,274 | 60,600 |
| 2023/04/05 | 2,354 | 2,398 | 2,321 | 2,325 | 62,300 |
| 2023/04/04 | 2,359 | 2,385 | 2,305 | 2,385 | 105,700 |
| 2023/04/03 | 2,432 | 2,450 | 2,374 | 2,380 | 65,600 |
| 2023/03/31 | 2,359 | 2,429 | 2,359 | 2,394 | 126,700 |
| 2023/03/30 | 2,299 | 2,348 | 2,276 | 2,315 | 81,600 |
| 2023/03/29 | 2,176 | 2,278 | 2,170 | 2,274 | 152,300 |
| 2023/03/28 | 2,140 | 2,194 | 2,121 | 2,193 | 107,300 |
| 2023/03/27 | 2,151 | 2,196 | 2,094 | 2,160 | 134,400 |
| 2023/03/24 | 2,155 | 2,206 | 2,107 | 2,184 | 60,300 |
| 2023/03/23 | 2,065 | 2,149 | 2,053 | 2,147 | 93,500 |
| 2023/03/22 | 2,134 | 2,149 | 2,100 | 2,115 | 83,500 |
| 2023/03/20 | 2,193 | 2,194 | 2,070 | 2,084 | 132,500 |
| 2023/03/17 | 2,150 | 2,255 | 2,150 | 2,250 | 66,900 |
| 2023/03/16 | 2,159 | 2,167 | 2,098 | 2,147 | 73,800 |
| 2023/03/15 | 2,230 | 2,243 | 2,192 | 2,216 | 39,300 |
| 2023/03/14 | 2,181 | 2,222 | 2,152 | 2,188 | 60,300 |
| 2023/03/13 | 2,251 | 2,265 | 2,177 | 2,219 | 91,000 |
| 2023/03/10 | 2,275 | 2,317 | 2,200 | 2,297 | 91,600 |
| 2023/03/09 | 2,315 | 2,349 | 2,293 | 2,311 | 123,100 |
| 2023/03/08 | 2,430 | 2,470 | 2,275 | 2,341 | 379,000 |
| 2023/03/07 | 2,303 | 2,380 | 2,275 | 2,368 | 163,700 |
| 2023/03/06 | 2,384 | 2,384 | 2,293 | 2,353 | 138,000 |
| 2023/03/03 | 2,274 | 2,321 | 2,225 | 2,321 | 100,900 |
| 2023/03/02 | 2,294 | 2,294 | 2,242 | 2,287 | 55,400 |
| 2023/03/01 | 2,255 | 2,308 | 2,187 | 2,284 | 118,800 |
| 2023/02/28 | 2,215 | 2,319 | 2,183 | 2,236 | 228,400 |
| 2023/02/27 | 2,345 | 2,345 | 2,181 | 2,240 | 345,400 |
| 2023/02/24 | 1,949 | 1,957 | 1,916 | 1,945 | 30,700 |
| 2023/02/22 | 1,916 | 1,938 | 1,901 | 1,931 | 29,300 |
| 2023/02/21 | 1,927 | 1,950 | 1,914 | 1,937 | 19,100 |
| 2023/02/20 | 1,970 | 1,970 | 1,893 | 1,912 | 25,000 |
| 2023/02/17 | 1,950 | 1,970 | 1,928 | 1,940 | 27,300 |
| 2023/02/16 | 1,891 | 1,947 | 1,885 | 1,944 | 27,900 |
| 2023/02/15 | 1,870 | 1,910 | 1,845 | 1,891 | 34,500 |
| 2023/02/14 | 1,875 | 1,898 | 1,844 | 1,872 | 38,300 |
| 2023/02/13 | 1,926 | 1,930 | 1,860 | 1,861 | 35,800 |
| 2023/02/10 | 2,011 | 2,014 | 1,944 | 1,949 | 32,700 |
| 2023/02/09 | 1,986 | 2,025 | 1,986 | 2,025 | 25,000 |
| 2023/02/08 | 1,986 | 2,001 | 1,977 | 1,999 | 16,700 |
| 2023/02/07 | 1,997 | 2,016 | 1,980 | 1,989 | 25,700 |
| 2023/02/06 | 1,970 | 2,007 | 1,969 | 1,997 | 35,000 |
| 2023/02/03 | 1,944 | 1,975 | 1,944 | 1,975 | 16,000 |
| 2023/02/02 | 1,928 | 1,977 | 1,928 | 1,972 | 29,800 |
| 2023/02/01 | 1,912 | 1,935 | 1,910 | 1,926 | 18,000 |
| 2023/01/31 | 1,933 | 1,934 | 1,908 | 1,921 | 30,100 |
| 2023/01/30 | 1,900 | 1,952 | 1,900 | 1,934 | 37,700 |
| 2023/01/27 | 1,929 | 1,935 | 1,909 | 1,910 | 17,600 |
| 2023/01/26 | 1,959 | 1,959 | 1,923 | 1,923 | 26,700 |
| 2023/01/25 | 1,904 | 1,955 | 1,904 | 1,948 | 29,000 |
| 2023/01/24 | 1,900 | 1,918 | 1,883 | 1,914 | 27,000 |
| 2023/01/23 | 1,873 | 1,892 | 1,843 | 1,875 | 35,300 |
| 2023/01/20 | 1,840 | 1,871 | 1,829 | 1,857 | 16,700 |
| 2023/01/19 | 1,806 | 1,848 | 1,781 | 1,840 | 30,900 |
| 2023/01/18 | 1,798 | 1,810 | 1,769 | 1,789 | 27,300 |
| 2023/01/17 | 1,739 | 1,796 | 1,735 | 1,785 | 24,900 |
| 2023/01/16 | 1,766 | 1,787 | 1,710 | 1,741 | 30,000 |
| 2023/01/13 | 1,747 | 1,793 | 1,747 | 1,779 | 41,800 |
| 2023/01/12 | 1,775 | 1,794 | 1,740 | 1,753 | 38,100 |
| 2023/01/11 | 1,722 | 1,793 | 1,722 | 1,766 | 37,100 |
| 2023/01/10 | 1,681 | 1,728 | 1,681 | 1,725 | 23,800 |
| 2023/01/06 | 1,682 | 1,690 | 1,658 | 1,671 | 55,900 |
| 2023/01/05 | 1,730 | 1,749 | 1,695 | 1,709 | 37,500 |
| 2023/01/04 | 1,760 | 1,772 | 1,736 | 1,740 | 27,500 |