アイフル(8515)の株価時系列情報
アイフル(8515)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 |
|---|---|---|---|---|---|
| 2025/08/08 | 458 | 489 | 455 | 476 | 4,685,500 |
| 2025/08/07 | 452 | 460 | 452 | 459 | 2,554,400 |
| 2025/08/06 | 453 | 455 | 452 | 452 | 1,303,600 |
| 2025/08/05 | 451 | 456 | 450 | 453 | 1,403,400 |
| 2025/08/04 | 441 | 448 | 440 | 447 | 2,074,900 |
| 2025/08/01 | 450 | 458 | 450 | 456 | 2,420,700 |
| 2025/07/31 | 445 | 448 | 443 | 448 | 1,284,800 |
| 2025/07/30 | 445 | 448 | 439 | 444 | 1,898,500 |
| 2025/07/29 | 439 | 441 | 437 | 438 | 1,067,700 |
| 2025/07/28 | 444 | 447 | 441 | 442 | 1,531,900 |
| 2025/07/25 | 438 | 445 | 437 | 444 | 1,937,700 |
| 2025/07/24 | 438 | 442 | 436 | 439 | 2,453,500 |
| 2025/07/23 | 431 | 438 | 431 | 437 | 1,981,100 |
| 2025/07/22 | 427 | 430 | 423 | 426 | 1,552,700 |
| 2025/07/18 | 438 | 438 | 429 | 430 | 1,436,500 |
| 2025/07/17 | 432 | 439 | 430 | 436 | 1,511,300 |
| 2025/07/16 | 433 | 437 | 431 | 432 | 1,115,700 |
| 2025/07/15 | 439 | 440 | 435 | 437 | 1,226,800 |
| 2025/07/14 | 440 | 441 | 434 | 438 | 1,387,400 |
| 2025/07/11 | 436 | 442 | 435 | 442 | 3,027,700 |
| 2025/07/10 | 435 | 436 | 429 | 433 | 2,496,100 |
| 2025/07/09 | 419 | 433 | 418 | 430 | 3,598,500 |
| 2025/07/08 | 415 | 419 | 413 | 416 | 1,330,900 |
| 2025/07/07 | 415 | 417 | 412 | 415 | 1,366,500 |
| 2025/07/04 | 421 | 422 | 416 | 417 | 1,547,000 |
| 2025/07/03 | 420 | 422 | 416 | 420 | 1,646,000 |
| 2025/07/02 | 418 | 424 | 416 | 422 | 1,788,300 |
| 2025/07/01 | 420 | 422 | 416 | 422 | 1,231,300 |
| 2025/06/30 | 421 | 426 | 421 | 422 | 1,677,300 |
| 2025/06/27 | 421 | 423 | 419 | 422 | 1,670,900 |
| 2025/06/26 | 416 | 420 | 414 | 419 | 1,567,700 |
| 2025/06/25 | 417 | 419 | 410 | 416 | 1,620,300 |
| 2025/06/24 | 413 | 416 | 411 | 416 | 1,586,400 |
| 2025/06/23 | 406 | 414 | 401 | 411 | 2,165,600 |
| 2025/06/20 | 411 | 416 | 410 | 410 | 2,038,100 |
| 2025/06/19 | 410 | 411 | 406 | 410 | 908,300 |
| 2025/06/18 | 410 | 412 | 408 | 410 | 743,300 |
| 2025/06/17 | 408 | 411 | 405 | 410 | 1,119,200 |
| 2025/06/16 | 408 | 409 | 405 | 408 | 746,500 |
| 2025/06/13 | 412 | 414 | 405 | 406 | 1,523,900 |
| 2025/06/12 | 417 | 417 | 412 | 414 | 987,200 |
| 2025/06/11 | 416 | 419 | 413 | 414 | 1,682,700 |
| 2025/06/10 | 418 | 422 | 409 | 412 | 2,729,000 |
| 2025/06/09 | 416 | 423 | 414 | 419 | 2,305,200 |
| 2025/06/06 | 409 | 416 | 409 | 412 | 1,285,500 |
| 2025/06/05 | 414 | 419 | 408 | 410 | 1,867,100 |
| 2025/06/04 | 411 | 425 | 410 | 416 | 3,460,000 |
| 2025/06/03 | 404 | 411 | 400 | 410 | 2,791,800 |
| 2025/06/02 | 400 | 407 | 397 | 406 | 1,933,400 |
| 2025/05/30 | 388 | 404 | 386 | 400 | 2,999,200 |
| 2025/05/29 | 391 | 393 | 388 | 390 | 2,064,400 |
| 2025/05/28 | 392 | 393 | 387 | 389 | 2,213,300 |
| 2025/05/27 | 386 | 390 | 386 | 388 | 822,800 |
| 2025/05/26 | 388 | 389 | 385 | 386 | 1,183,300 |
| 2025/05/23 | 386 | 388 | 383 | 386 | 1,221,800 |
| 2025/05/22 | 382 | 389 | 382 | 385 | 1,476,500 |
| 2025/05/21 | 389 | 394 | 386 | 389 | 1,947,200 |
| 2025/05/20 | 398 | 401 | 386 | 387 | 3,510,900 |
| 2025/05/19 | 394 | 395 | 386 | 388 | 1,607,000 |
| 2025/05/16 | 392 | 393 | 387 | 393 | 2,144,500 |
| 2025/05/15 | 398 | 399 | 387 | 391 | 3,773,900 |
| 2025/05/14 | 398 | 409 | 397 | 403 | 3,309,700 |
| 2025/05/13 | 416 | 417 | 396 | 399 | 5,708,300 |
| 2025/05/12 | 410 | 415 | 405 | 413 | 6,134,700 |
| 2025/05/09 | 361 | 428 | 361 | 415 | 13,441,500 |
| 2025/05/08 | 357 | 362 | 357 | 361 | 2,806,800 |
| 2025/05/07 | 363 | 364 | 359 | 361 | 2,107,500 |
| 2025/05/02 | 356 | 365 | 356 | 360 | 2,413,100 |
| 2025/05/01 | 353 | 356 | 352 | 355 | 1,252,500 |
| 2025/04/30 | 354 | 355 | 350 | 355 | 1,462,300 |
| 2025/04/28 | 354 | 358 | 352 | 353 | 1,610,400 |
| 2025/04/25 | 350 | 354 | 349 | 354 | 1,554,000 |
| 2025/04/24 | 347 | 353 | 347 | 349 | 1,765,900 |
| 2025/04/23 | 349 | 351 | 345 | 347 | 1,763,300 |
| 2025/04/22 | 337 | 344 | 337 | 343 | 1,250,900 |
| 2025/04/21 | 342 | 342 | 338 | 340 | 1,008,600 |
| 2025/04/18 | 336 | 343 | 336 | 342 | 1,806,600 |
| 2025/04/17 | 329 | 334 | 327 | 333 | 2,530,800 |
| 2025/04/16 | 322 | 325 | 321 | 325 | 1,289,000 |
| 2025/04/15 | 326 | 327 | 321 | 321 | 681,700 |
| 2025/04/14 | 322 | 325 | 321 | 322 | 1,072,800 |
| 2025/04/11 | 312 | 318 | 308 | 318 | 2,845,500 |
| 2025/04/10 | 331 | 331 | 322 | 323 | 2,140,100 |
| 2025/04/09 | 312 | 313 | 300 | 305 | 3,751,900 |
| 2025/04/08 | 312 | 320 | 311 | 318 | 2,350,300 |
| 2025/04/07 | 295 | 310 | 288 | 300 | 4,980,500 |
| 2025/04/04 | 334 | 337 | 321 | 328 | 4,093,400 |
| 2025/04/03 | 336 | 342 | 336 | 342 | 2,653,500 |
| 2025/04/02 | 351 | 353 | 345 | 349 | 2,043,100 |
| 2025/04/01 | 350 | 353 | 347 | 347 | 1,803,800 |
| 2025/03/31 | 359 | 359 | 346 | 346 | 2,514,800 |
| 2025/03/28 | 368 | 369 | 364 | 366 | 1,396,200 |
| 2025/03/27 | 365 | 370 | 364 | 369 | 1,311,000 |
| 2025/03/26 | 365 | 370 | 362 | 367 | 3,048,400 |
| 2025/03/25 | 364 | 366 | 362 | 364 | 1,895,700 |
| 2025/03/24 | 357 | 365 | 355 | 361 | 2,281,000 |
| 2025/03/21 | 356 | 360 | 356 | 358 | 1,154,000 |
| 2025/03/19 | 360 | 364 | 358 | 358 | 1,396,900 |
| 2025/03/18 | 354 | 360 | 354 | 358 | 1,731,500 |
| 2025/03/17 | 350 | 357 | 350 | 355 | 1,979,000 |
| 2025/03/14 | 341 | 350 | 340 | 348 | 1,944,100 |
| 2025/03/13 | 341 | 348 | 340 | 345 | 2,023,600 |
| 2025/03/12 | 340 | 343 | 337 | 340 | 1,773,900 |
| 2025/03/11 | 338 | 340 | 334 | 339 | 2,053,800 |
| 2025/03/10 | 349 | 351 | 341 | 343 | 2,598,900 |
| 2025/03/07 | 346 | 350 | 344 | 349 | 1,725,500 |
| 2025/03/06 | 346 | 352 | 346 | 351 | 1,511,900 |
| 2025/03/05 | 346 | 349 | 343 | 346 | 1,251,900 |
| 2025/03/04 | 347 | 349 | 342 | 346 | 1,853,900 |
| 2025/03/03 | 349 | 354 | 347 | 348 | 1,980,300 |
| 2025/02/28 | 344 | 347 | 339 | 345 | 3,341,200 |
| 2025/02/27 | 344 | 350 | 343 | 350 | 1,128,200 |
| 2025/02/26 | 351 | 353 | 341 | 344 | 1,759,800 |
| 2025/02/25 | 345 | 355 | 345 | 353 | 2,105,500 |
| 2025/02/21 | 350 | 353 | 345 | 347 | 1,565,800 |
| 2025/02/20 | 346 | 354 | 345 | 349 | 1,984,600 |
| 2025/02/19 | 351 | 353 | 346 | 350 | 2,102,700 |
| 2025/02/18 | 352 | 355 | 349 | 353 | 1,545,500 |
| 2025/02/17 | 355 | 360 | 353 | 354 | 1,706,900 |
| 2025/02/14 | 353 | 357 | 349 | 354 | 1,494,100 |
| 2025/02/13 | 362 | 366 | 355 | 355 | 2,356,000 |
| 2025/02/12 | 362 | 364 | 349 | 359 | 3,779,100 |
| 2025/02/10 | 351 | 379 | 350 | 365 | 7,802,500 |
| 2025/02/07 | 335 | 351 | 334 | 350 | 5,073,500 |
| 2025/02/06 | 342 | 345 | 336 | 337 | 2,793,300 |
| 2025/02/05 | 338 | 343 | 337 | 339 | 2,897,500 |
| 2025/02/04 | 337 | 341 | 335 | 337 | 2,338,000 |
| 2025/02/03 | 333 | 336 | 327 | 335 | 3,081,000 |
| 2025/01/31 | 343 | 343 | 335 | 339 | 2,904,400 |
| 2025/01/30 | 337 | 345 | 336 | 343 | 2,979,200 |
| 2025/01/29 | 334 | 341 | 334 | 338 | 2,603,000 |
| 2025/01/28 | 327 | 336 | 327 | 335 | 3,659,600 |
| 2025/01/27 | 326 | 331 | 325 | 328 | 3,460,900 |
| 2025/01/24 | 319 | 326 | 318 | 322 | 2,191,200 |
| 2025/01/23 | 322 | 322 | 317 | 319 | 1,353,700 |
| 2025/01/22 | 321 | 326 | 320 | 320 | 2,036,800 |
| 2025/01/21 | 322 | 323 | 317 | 322 | 1,938,300 |
| 2025/01/20 | 315 | 322 | 315 | 319 | 2,349,200 |
| 2025/01/17 | 313 | 316 | 310 | 313 | 1,629,800 |
| 2025/01/16 | 312 | 316 | 310 | 311 | 1,630,700 |
| 2025/01/15 | 314 | 314 | 310 | 312 | 1,141,000 |
| 2025/01/14 | 309 | 313 | 308 | 312 | 2,227,100 |
| 2025/01/10 | 314 | 316 | 311 | 311 | 2,397,500 |
| 2025/01/09 | 318 | 319 | 315 | 315 | 2,711,500 |
| 2025/01/08 | 319 | 320 | 317 | 319 | 2,470,800 |
| 2025/01/07 | 322 | 323 | 320 | 320 | 2,437,000 |
| 2025/01/06 | 335 | 336 | 320 | 322 | 5,254,700 |
| 2024/12/30 | 334 | 347 | 333 | 338 | 4,393,200 |
| 2024/12/27 | 328 | 332 | 327 | 331 | 2,917,900 |
| 2024/12/26 | 325 | 328 | 324 | 328 | 2,288,800 |
| 2024/12/25 | 327 | 329 | 323 | 327 | 1,685,500 |
| 2024/12/24 | 325 | 325 | 322 | 323 | 1,646,500 |
| 2024/12/23 | 324 | 325 | 321 | 322 | 1,707,900 |
| 2024/12/20 | 327 | 332 | 322 | 322 | 2,066,300 |
| 2024/12/19 | 319 | 326 | 318 | 323 | 2,029,500 |
| 2024/12/18 | 320 | 326 | 319 | 322 | 1,679,000 |
| 2024/12/17 | 325 | 325 | 321 | 321 | 2,428,100 |
| 2024/12/16 | 326 | 329 | 325 | 327 | 958,800 |
| 2024/12/13 | 327 | 330 | 326 | 328 | 1,472,300 |
| 2024/12/12 | 331 | 334 | 328 | 330 | 2,037,800 |
| 2024/12/11 | 336 | 336 | 328 | 330 | 1,673,300 |
| 2024/12/10 | 338 | 338 | 332 | 334 | 1,804,100 |
| 2024/12/09 | 333 | 336 | 330 | 336 | 1,836,000 |
| 2024/12/06 | 335 | 336 | 330 | 333 | 2,053,700 |
| 2024/12/05 | 339 | 343 | 337 | 337 | 3,034,200 |
| 2024/12/04 | 333 | 335 | 329 | 335 | 2,205,200 |
| 2024/12/03 | 328 | 336 | 328 | 333 | 3,106,800 |
| 2024/12/02 | 331 | 334 | 327 | 330 | 2,271,100 |
| 2024/11/29 | 333 | 335 | 330 | 331 | 2,202,500 |
| 2024/11/28 | 323 | 335 | 323 | 330 | 2,722,100 |
| 2024/11/27 | 328 | 331 | 324 | 328 | 2,078,900 |
| 2024/11/26 | 325 | 331 | 325 | 330 | 2,930,400 |
| 2024/11/25 | 332 | 339 | 323 | 326 | 4,049,700 |
| 2024/11/22 | 324 | 328 | 323 | 327 | 2,370,000 |
| 2024/11/21 | 328 | 332 | 326 | 326 | 2,859,100 |
| 2024/11/20 | 325 | 336 | 324 | 325 | 4,662,800 |
| 2024/11/19 | 306 | 338 | 306 | 326 | 10,116,500 |
| 2024/11/18 | 302 | 305 | 302 | 302 | 1,989,100 |
| 2024/11/15 | 308 | 308 | 303 | 304 | 2,196,100 |
| 2024/11/14 | 305 | 308 | 303 | 303 | 2,822,600 |
| 2024/11/13 | 311 | 312 | 305 | 305 | 4,409,800 |
| 2024/11/12 | 315 | 324 | 313 | 315 | 3,223,800 |
| 2024/11/11 | 313 | 315 | 311 | 314 | 3,104,600 |
| 2024/11/08 | 324 | 328 | 317 | 320 | 3,399,900 |
| 2024/11/07 | 326 | 330 | 321 | 324 | 3,998,900 |
| 2024/11/06 | 318 | 324 | 317 | 324 | 2,073,100 |
| 2024/11/05 | 318 | 319 | 315 | 315 | 1,190,300 |
| 2024/11/01 | 318 | 322 | 316 | 317 | 1,481,500 |
| 2024/10/31 | 322 | 326 | 320 | 324 | 1,825,200 |
| 2024/10/30 | 316 | 323 | 315 | 320 | 3,589,000 |
| 2024/10/29 | 318 | 319 | 315 | 318 | 801,300 |
| 2024/10/28 | 308 | 317 | 308 | 315 | 1,861,400 |
| 2024/10/25 | 307 | 310 | 306 | 308 | 1,412,100 |
| 2024/10/24 | 306 | 311 | 305 | 309 | 1,802,700 |
| 2024/10/23 | 312 | 313 | 306 | 308 | 2,200,100 |
| 2024/10/22 | 315 | 316 | 312 | 313 | 3,031,500 |
| 2024/10/21 | 324 | 324 | 318 | 318 | 1,722,000 |
| 2024/10/18 | 328 | 328 | 323 | 323 | 1,220,300 |
| 2024/10/17 | 333 | 335 | 325 | 325 | 1,491,500 |
| 2024/10/16 | 325 | 336 | 325 | 329 | 2,023,600 |