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 |
|---|---|---|---|---|---|
| 2024/07/26 | 375 | 379 | 371 | 375 | 1,599,600 |
| 2024/07/25 | 379 | 380 | 372 | 372 | 2,566,800 |
| 2024/07/24 | 385 | 388 | 381 | 382 | 1,903,300 |
| 2024/07/23 | 384 | 390 | 381 | 387 | 2,673,500 |
| 2024/07/22 | 389 | 392 | 385 | 385 | 1,436,000 |
| 2024/07/19 | 392 | 397 | 390 | 392 | 1,847,500 |
| 2024/07/18 | 386 | 398 | 386 | 395 | 2,013,300 |
| 2024/07/17 | 389 | 392 | 387 | 390 | 1,528,000 |
| 2024/07/16 | 390 | 392 | 386 | 389 | 1,322,500 |
| 2024/07/12 | 384 | 394 | 383 | 392 | 2,583,300 |
| 2024/07/11 | 381 | 385 | 379 | 385 | 2,273,800 |
| 2024/07/10 | 382 | 382 | 372 | 375 | 3,244,100 |
| 2024/07/09 | 379 | 382 | 375 | 379 | 1,905,700 |
| 2024/07/08 | 385 | 386 | 379 | 379 | 1,792,700 |
| 2024/07/05 | 393 | 395 | 385 | 385 | 1,969,500 |
| 2024/07/04 | 387 | 394 | 386 | 391 | 1,548,100 |
| 2024/07/03 | 381 | 394 | 380 | 389 | 2,794,900 |
| 2024/07/02 | 384 | 388 | 383 | 385 | 1,783,500 |
| 2024/07/01 | 385 | 385 | 380 | 384 | 1,540,200 |
| 2024/06/28 | 385 | 386 | 381 | 381 | 1,471,400 |
| 2024/06/27 | 387 | 387 | 383 | 385 | 1,292,200 |
| 2024/06/26 | 388 | 389 | 381 | 387 | 2,238,300 |
| 2024/06/25 | 387 | 390 | 385 | 388 | 1,437,300 |
| 2024/06/24 | 383 | 385 | 379 | 384 | 1,413,400 |
| 2024/06/21 | 383 | 387 | 382 | 383 | 2,375,700 |
| 2024/06/20 | 383 | 384 | 379 | 383 | 931,500 |
| 2024/06/19 | 383 | 385 | 380 | 382 | 818,200 |
| 2024/06/18 | 378 | 384 | 378 | 380 | 1,314,200 |
| 2024/06/17 | 377 | 378 | 372 | 376 | 1,460,400 |
| 2024/06/14 | 378 | 383 | 376 | 381 | 1,875,400 |
| 2024/06/13 | 395 | 396 | 380 | 380 | 3,010,800 |
| 2024/06/12 | 390 | 393 | 389 | 391 | 1,228,500 |
| 2024/06/11 | 396 | 397 | 392 | 394 | 1,413,500 |
| 2024/06/10 | 389 | 396 | 389 | 393 | 2,236,600 |
| 2024/06/07 | 387 | 389 | 385 | 388 | 1,710,100 |
| 2024/06/06 | 389 | 395 | 387 | 390 | 1,793,800 |
| 2024/06/05 | 390 | 392 | 384 | 391 | 2,729,400 |
| 2024/06/04 | 394 | 397 | 390 | 394 | 2,729,400 |
| 2024/06/03 | 406 | 408 | 391 | 396 | 4,135,900 |
| 2024/05/31 | 394 | 405 | 393 | 405 | 2,095,500 |
| 2024/05/30 | 394 | 397 | 392 | 395 | 3,434,200 |
| 2024/05/29 | 410 | 410 | 399 | 400 | 3,419,400 |
| 2024/05/28 | 424 | 437 | 412 | 415 | 8,845,700 |
| 2024/05/27 | 391 | 405 | 389 | 403 | 2,908,300 |
| 2024/05/24 | 387 | 391 | 383 | 389 | 2,049,700 |
| 2024/05/23 | 385 | 392 | 382 | 391 | 4,102,000 |
| 2024/05/22 | 394 | 398 | 388 | 389 | 4,017,600 |
| 2024/05/21 | 405 | 406 | 397 | 397 | 2,894,300 |
| 2024/05/20 | 417 | 418 | 407 | 408 | 2,749,300 |
| 2024/05/17 | 405 | 415 | 404 | 413 | 2,049,800 |
| 2024/05/16 | 409 | 411 | 399 | 406 | 4,428,200 |
| 2024/05/15 | 420 | 421 | 410 | 412 | 1,655,100 |
| 2024/05/14 | 408 | 427 | 402 | 421 | 4,874,300 |
| 2024/05/13 | 422 | 423 | 404 | 407 | 9,002,500 |
| 2024/05/10 | 445 | 464 | 414 | 430 | 7,682,500 |
| 2024/05/09 | 444 | 451 | 442 | 445 | 1,818,300 |
| 2024/05/08 | 454 | 459 | 443 | 445 | 2,981,100 |
| 2024/05/07 | 467 | 468 | 457 | 459 | 1,099,100 |
| 2024/05/02 | 461 | 466 | 461 | 462 | 919,800 |
| 2024/05/01 | 458 | 467 | 456 | 464 | 1,282,000 |
| 2024/04/30 | 457 | 463 | 454 | 459 | 2,403,900 |
| 2024/04/26 | 458 | 462 | 452 | 459 | 1,605,000 |
| 2024/04/25 | 468 | 471 | 454 | 455 | 4,183,500 |
| 2024/04/24 | 483 | 488 | 476 | 481 | 2,311,300 |
| 2024/04/23 | 487 | 493 | 472 | 475 | 3,250,500 |
| 2024/04/22 | 490 | 492 | 482 | 489 | 1,447,500 |
| 2024/04/19 | 482 | 487 | 474 | 483 | 2,317,300 |
| 2024/04/18 | 475 | 493 | 472 | 489 | 2,899,100 |
| 2024/04/17 | 499 | 503 | 476 | 478 | 4,484,100 |
| 2024/04/16 | 527 | 528 | 493 | 496 | 6,360,500 |
| 2024/04/15 | 512 | 532 | 498 | 532 | 7,621,900 |
| 2024/04/12 | 490 | 523 | 486 | 521 | 8,607,100 |
| 2024/04/11 | 482 | 494 | 478 | 487 | 2,926,500 |
| 2024/04/10 | 489 | 498 | 483 | 486 | 4,232,500 |
| 2024/04/09 | 474 | 495 | 473 | 494 | 5,690,200 |
| 2024/04/08 | 474 | 480 | 469 | 473 | 2,622,200 |
| 2024/04/05 | 469 | 470 | 463 | 468 | 2,132,200 |
| 2024/04/04 | 457 | 484 | 455 | 472 | 5,978,600 |
| 2024/04/03 | 444 | 461 | 444 | 453 | 2,450,200 |
| 2024/04/02 | 459 | 459 | 444 | 446 | 2,500,600 |
| 2024/04/01 | 464 | 465 | 450 | 451 | 4,758,100 |
| 2024/03/29 | 455 | 467 | 446 | 461 | 4,962,500 |
| 2024/03/28 | 435 | 459 | 431 | 454 | 8,500,400 |
| 2024/03/27 | 417 | 436 | 416 | 433 | 6,775,000 |
| 2024/03/26 | 411 | 415 | 409 | 410 | 1,348,800 |
| 2024/03/25 | 419 | 420 | 413 | 413 | 1,434,200 |
| 2024/03/22 | 414 | 422 | 411 | 419 | 2,054,000 |
| 2024/03/21 | 420 | 422 | 411 | 415 | 2,061,900 |
| 2024/03/19 | 404 | 430 | 404 | 419 | 3,962,600 |
| 2024/03/18 | 404 | 408 | 403 | 406 | 1,035,900 |
| 2024/03/15 | 400 | 403 | 399 | 402 | 969,000 |
| 2024/03/14 | 399 | 403 | 398 | 402 | 913,100 |
| 2024/03/13 | 408 | 409 | 399 | 401 | 1,349,900 |
| 2024/03/12 | 400 | 406 | 397 | 405 | 1,534,600 |
| 2024/03/11 | 409 | 409 | 399 | 401 | 2,621,100 |
| 2024/03/08 | 409 | 413 | 404 | 409 | 1,977,700 |
| 2024/03/07 | 420 | 424 | 411 | 413 | 2,796,300 |
| 2024/03/06 | 404 | 416 | 401 | 413 | 2,175,100 |
| 2024/03/05 | 397 | 409 | 389 | 407 | 2,791,500 |
| 2024/03/04 | 414 | 414 | 401 | 401 | 2,349,400 |
| 2024/03/01 | 414 | 416 | 411 | 414 | 1,322,500 |
| 2024/02/29 | 417 | 420 | 413 | 415 | 1,482,200 |
| 2024/02/28 | 411 | 420 | 407 | 417 | 2,000,400 |
| 2024/02/27 | 413 | 415 | 410 | 412 | 1,399,500 |
| 2024/02/26 | 420 | 423 | 408 | 411 | 2,074,300 |
| 2024/02/22 | 434 | 434 | 417 | 419 | 2,674,200 |
| 2024/02/21 | 435 | 437 | 425 | 428 | 2,538,500 |
| 2024/02/20 | 439 | 445 | 431 | 432 | 2,572,600 |
| 2024/02/19 | 431 | 438 | 428 | 433 | 2,191,100 |
| 2024/02/16 | 415 | 434 | 407 | 433 | 5,767,500 |
| 2024/02/15 | 411 | 419 | 409 | 414 | 2,878,700 |
| 2024/02/14 | 398 | 412 | 397 | 411 | 5,640,500 |
| 2024/02/13 | 409 | 418 | 399 | 400 | 7,864,700 |
| 2024/02/09 | 379 | 410 | 376 | 409 | 11,810,400 |
| 2024/02/08 | 387 | 387 | 376 | 379 | 2,808,500 |
| 2024/02/07 | 385 | 388 | 380 | 384 | 2,877,100 |
| 2024/02/06 | 385 | 390 | 383 | 388 | 2,295,900 |
| 2024/02/05 | 372 | 386 | 372 | 385 | 3,753,900 |
| 2024/02/02 | 371 | 373 | 368 | 370 | 1,681,600 |
| 2024/02/01 | 366 | 373 | 363 | 371 | 2,597,600 |
| 2024/01/31 | 368 | 371 | 365 | 371 | 1,787,200 |
| 2024/01/30 | 371 | 372 | 368 | 368 | 1,572,700 |
| 2024/01/29 | 376 | 376 | 372 | 373 | 1,649,700 |
| 2024/01/26 | 371 | 376 | 369 | 373 | 2,142,500 |
| 2024/01/25 | 371 | 373 | 364 | 371 | 3,350,800 |
| 2024/01/24 | 372 | 375 | 367 | 372 | 2,598,800 |
| 2024/01/23 | 377 | 382 | 374 | 374 | 1,735,000 |
| 2024/01/22 | 376 | 379 | 374 | 377 | 1,543,700 |
| 2024/01/19 | 379 | 379 | 374 | 375 | 1,434,800 |
| 2024/01/18 | 382 | 382 | 375 | 375 | 1,788,200 |
| 2024/01/17 | 389 | 389 | 382 | 383 | 3,443,600 |
| 2024/01/16 | 391 | 392 | 388 | 389 | 1,775,200 |
| 2024/01/15 | 387 | 395 | 387 | 391 | 2,753,500 |
| 2024/01/12 | 394 | 396 | 385 | 388 | 2,250,500 |
| 2024/01/11 | 390 | 395 | 390 | 392 | 2,110,200 |
| 2024/01/10 | 388 | 389 | 385 | 387 | 1,114,600 |
| 2024/01/09 | 388 | 391 | 385 | 388 | 1,544,100 |
| 2024/01/05 | 385 | 390 | 384 | 388 | 2,078,100 |
| 2024/01/04 | 382 | 384 | 377 | 383 | 2,378,500 |
| 2023/12/29 | 377 | 382 | 376 | 380 | 1,510,400 |
| 2023/12/28 | 374 | 375 | 371 | 375 | 1,224,900 |
| 2023/12/27 | 365 | 378 | 365 | 375 | 4,184,000 |
| 2023/12/26 | 364 | 367 | 363 | 363 | 1,423,300 |
| 2023/12/25 | 370 | 370 | 363 | 364 | 1,031,900 |
| 2023/12/22 | 368 | 371 | 368 | 368 | 1,200,000 |
| 2023/12/21 | 371 | 371 | 364 | 365 | 1,784,200 |
| 2023/12/20 | 373 | 377 | 371 | 373 | 1,468,500 |
| 2023/12/19 | 370 | 373 | 365 | 373 | 1,825,600 |
| 2023/12/18 | 372 | 374 | 368 | 368 | 3,091,200 |
| 2023/12/15 | 376 | 378 | 373 | 377 | 1,558,300 |
| 2023/12/14 | 382 | 383 | 371 | 374 | 2,119,700 |
| 2023/12/13 | 385 | 387 | 381 | 382 | 1,487,500 |
| 2023/12/12 | 385 | 388 | 382 | 386 | 1,520,900 |
| 2023/12/11 | 390 | 390 | 382 | 385 | 3,349,900 |
| 2023/12/08 | 396 | 400 | 385 | 387 | 3,485,500 |
| 2023/12/07 | 397 | 400 | 394 | 397 | 3,184,100 |
| 2023/12/06 | 387 | 405 | 385 | 399 | 8,427,300 |
| 2023/12/05 | 386 | 391 | 384 | 388 | 3,286,000 |
| 2023/12/04 | 393 | 394 | 388 | 390 | 2,138,900 |
| 2023/12/01 | 382 | 396 | 380 | 391 | 5,043,200 |
| 2023/11/30 | 378 | 381 | 373 | 379 | 2,332,900 |
| 2023/11/29 | 380 | 381 | 372 | 374 | 2,005,300 |
| 2023/11/28 | 383 | 383 | 378 | 380 | 1,519,500 |
| 2023/11/27 | 384 | 387 | 382 | 384 | 1,417,300 |
| 2023/11/24 | 388 | 388 | 380 | 383 | 2,005,900 |
| 2023/11/22 | 383 | 391 | 382 | 386 | 3,831,700 |
| 2023/11/21 | 379 | 385 | 377 | 382 | 2,681,900 |
| 2023/11/20 | 380 | 380 | 377 | 380 | 1,783,900 |
| 2023/11/17 | 373 | 377 | 369 | 377 | 1,854,200 |
| 2023/11/16 | 376 | 376 | 367 | 373 | 2,543,700 |
| 2023/11/15 | 385 | 387 | 377 | 377 | 2,824,200 |
| 2023/11/14 | 378 | 382 | 372 | 381 | 2,875,100 |
| 2023/11/13 | 377 | 384 | 374 | 379 | 2,300,800 |
| 2023/11/10 | 364 | 376 | 360 | 376 | 3,769,800 |
| 2023/11/09 | 363 | 365 | 346 | 358 | 5,211,100 |
| 2023/11/08 | 376 | 376 | 361 | 364 | 2,692,800 |
| 2023/11/07 | 378 | 384 | 376 | 376 | 2,134,100 |
| 2023/11/06 | 386 | 388 | 376 | 376 | 3,201,500 |
| 2023/11/02 | 384 | 388 | 379 | 380 | 2,142,300 |
| 2023/11/01 | 384 | 385 | 377 | 378 | 2,474,600 |
| 2023/10/31 | 375 | 382 | 373 | 379 | 2,926,400 |
| 2023/10/30 | 375 | 376 | 368 | 370 | 5,299,400 |
| 2023/10/27 | 372 | 376 | 368 | 376 | 1,542,500 |
| 2023/10/26 | 374 | 376 | 369 | 372 | 2,440,300 |
| 2023/10/25 | 380 | 382 | 377 | 377 | 1,720,100 |
| 2023/10/24 | 381 | 382 | 372 | 377 | 3,928,300 |
| 2023/10/23 | 385 | 387 | 379 | 382 | 2,585,600 |
| 2023/10/20 | 391 | 391 | 385 | 386 | 2,927,600 |
| 2023/10/19 | 395 | 398 | 391 | 392 | 3,027,100 |
| 2023/10/18 | 393 | 399 | 390 | 398 | 3,904,200 |
| 2023/10/17 | 382 | 392 | 381 | 391 | 3,432,500 |
| 2023/10/16 | 387 | 388 | 377 | 378 | 3,113,300 |
| 2023/10/13 | 377 | 391 | 376 | 390 | 3,827,900 |
| 2023/10/12 | 369 | 373 | 368 | 373 | 2,003,200 |
| 2023/10/11 | 371 | 372 | 367 | 371 | 2,065,700 |
| 2023/10/10 | 368 | 372 | 366 | 370 | 1,594,500 |
| 2023/10/06 | 362 | 368 | 359 | 366 | 2,222,100 |
| 2023/10/05 | 362 | 367 | 361 | 363 | 3,684,600 |
| 2023/10/04 | 379 | 381 | 357 | 357 | 4,538,300 |
| 2023/10/03 | 388 | 389 | 384 | 386 | 2,882,900 |