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
2026/06/05 2,521 2,550 2,490 2,493 105,100
2026/06/04 2,588 2,588 2,460 2,475 100,800
2026/06/03 2,606 2,653 2,600 2,603 102,300
2026/06/02 2,600 2,640 2,551 2,622 66,600
2026/06/01 2,600 2,641 2,580 2,594 76,300
2026/05/29 2,589 2,635 2,551 2,551 97,200
2026/05/28 2,521 2,580 2,516 2,568 98,400
2026/05/27 2,496 2,525 2,471 2,515 45,900
2026/05/26 2,485 2,502 2,464 2,496 41,500
2026/05/25 2,606 2,615 2,496 2,523 114,200
2026/05/22 2,479 2,575 2,476 2,572 87,600
2026/05/21 2,471 2,484 2,446 2,470 49,400
2026/05/20 2,447 2,467 2,425 2,460 65,200
2026/05/19 2,438 2,475 2,405 2,470 52,500
2026/05/18 2,394 2,423 2,384 2,398 75,300
2026/05/15 2,353 2,359 2,325 2,344 41,300
2026/05/14 2,376 2,380 2,307 2,312 50,900
2026/05/13 2,369 2,396 2,363 2,379 36,300
2026/05/12 2,381 2,400 2,368 2,369 47,700
2026/05/11 2,420 2,434 2,391 2,406 49,000
2026/05/08 2,373 2,430 2,371 2,415 71,600
2026/05/07 2,360 2,384 2,360 2,373 51,300
2026/05/01 2,365 2,365 2,334 2,344 57,300
2026/04/30 2,396 2,397 2,370 2,383 75,700
2026/04/28 2,397 2,422 2,384 2,396 182,200
2026/04/27 2,390 2,422 2,382 2,389 52,000
2026/04/24 2,412 2,427 2,395 2,395 46,600
2026/04/23 2,463 2,471 2,412 2,428 62,800
2026/04/22 2,465 2,476 2,427 2,442 55,600
2026/04/21 2,480 2,481 2,436 2,465 52,600
2026/04/20 2,460 2,460 2,420 2,439 56,400
2026/04/17 2,405 2,447 2,395 2,423 66,600
2026/04/16 2,450 2,471 2,381 2,381 50,400
2026/04/15 2,410 2,428 2,398 2,423 54,300
2026/04/14 2,395 2,421 2,371 2,384 46,600
2026/04/13 2,321 2,360 2,320 2,345 62,300
2026/04/10 2,407 2,434 2,341 2,352 60,800
2026/04/09 2,426 2,432 2,398 2,410 55,800
2026/04/08 2,459 2,459 2,420 2,442 59,100
2026/04/07 2,435 2,438 2,389 2,409 57,100
2026/04/06 2,408 2,440 2,408 2,425 43,400
2026/04/03 2,380 2,409 2,380 2,408 31,000
2026/03/27 2,378 2,427 2,378 2,427 69,200
2026/03/26 2,400 2,400 2,353 2,366 43,600
2026/03/25 2,436 2,437 2,373 2,390 41,600
2026/03/24 2,375 2,388 2,357 2,386 36,300
2026/03/23 2,313 2,348 2,301 2,325 60,700
2026/03/19 2,385 2,400 2,357 2,363 47,300
2026/03/18 2,372 2,410 2,372 2,410 49,900
2026/03/17 2,430 2,431 2,378 2,378 34,300
2026/03/16 2,370 2,420 2,367 2,414 57,600
2026/03/13 2,375 2,397 2,354 2,378 46,900
2026/03/12 2,417 2,441 2,371 2,398 74,100
2026/03/11 2,502 2,522 2,426 2,454 146,300
2026/03/10 2,538 2,560 2,485 2,516 148,800
2026/03/09 2,430 2,517 2,385 2,512 325,400
2026/03/06 2,271 2,401 2,271 2,380 186,400
2026/03/05 2,270 2,294 2,242 2,270 83,600
2026/03/04 2,223 2,227 2,151 2,196 99,700
2026/03/03 2,337 2,337 2,258 2,273 68,700
2026/03/02 2,315 2,346 2,297 2,317 75,600
2026/02/27 2,364 2,370 2,328 2,356 46,800
2026/02/26 2,325 2,366 2,320 2,332 53,800
2026/02/25 2,326 2,355 2,311 2,325 58,900
2026/02/24 2,333 2,348 2,297 2,316 57,800
2026/02/20 2,349 2,366 2,319 2,336 55,500
2026/02/19 2,369 2,382 2,344 2,381 32,100
2026/02/18 2,345 2,373 2,326 2,369 33,400
2026/02/17 2,316 2,357 2,307 2,331 46,700
2026/02/16 2,300 2,320 2,287 2,295 36,500
2026/02/13 2,372 2,399 2,293 2,319 49,600
2026/02/12 2,470 2,470 2,396 2,401 53,100
2026/02/10 2,400 2,466 2,360 2,459 52,600
2026/02/09 2,387 2,399 2,347 2,379 67,500
2026/02/06 2,393 2,393 2,338 2,352 51,700
2026/02/05 2,328 2,390 2,315 2,372 61,800
2026/02/04 2,381 2,385 2,310 2,325 82,600
2026/02/03 2,393 2,411 2,373 2,405 49,100
2026/02/02 2,485 2,486 2,382 2,389 105,500
2026/01/30 2,484 2,486 2,444 2,484 37,800
2026/01/29 2,468 2,480 2,434 2,480 46,200
2026/01/28 2,555 2,555 2,496 2,496 35,300
2026/01/27 2,480 2,530 2,478 2,526 48,300
2026/01/26 2,558 2,558 2,480 2,480 66,300
2026/01/23 2,550 2,600 2,544 2,560 70,200
2026/01/22 2,507 2,535 2,494 2,531 42,900
2026/01/21 2,479 2,500 2,449 2,484 61,300
2026/01/20 2,524 2,529 2,486 2,487 62,400
2026/01/19 2,523 2,528 2,500 2,511 52,000
2026/01/16 2,580 2,580 2,522 2,527 55,800
2026/01/15 2,549 2,583 2,539 2,555 47,100
2026/01/14 2,555 2,561 2,522 2,531 53,000
2026/01/13 2,611 2,611 2,547 2,554 56,300
2026/01/09 2,598 2,617 2,581 2,592 29,400
2026/01/08 2,589 2,620 2,572 2,598 62,800
2026/01/07 2,576 2,598 2,556 2,567 53,400
2026/01/06 2,528 2,585 2,528 2,576 42,600
2026/01/05 2,545 2,557 2,510 2,526 42,100

このページの先頭へ