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
2026/03/06 481 491 476 488 1,664,300
2026/03/05 483 495 481 487 4,198,200
2026/03/04 479 480 461 469 4,431,300
2026/03/03 502 502 491 491 2,724,800
2026/03/02 499 508 495 505 2,912,900
2026/02/27 514 518 509 518 1,409,600
2026/02/26 513 514 508 508 1,287,100
2026/02/25 504 506 497 502 1,651,900
2026/02/24 502 505 494 501 2,247,800
2026/02/20 514 514 500 503 3,110,800
2026/02/19 520 524 513 522 2,525,000
2026/02/18 522 527 516 524 1,642,800
2026/02/17 533 536 521 521 1,866,400
2026/02/16 530 537 525 533 2,225,100
2026/02/13 542 546 524 526 2,632,300
2026/02/12 552 562 544 546 3,512,200
2026/02/10 559 572 538 556 7,593,300
2026/02/09 554 557 549 555 1,674,900
2026/02/06 549 550 541 547 1,570,000
2026/02/05 553 563 547 554 2,393,500
2026/02/04 543 549 543 543 1,198,600
2026/02/03 538 546 535 543 1,122,300
2026/02/02 551 551 532 532 1,832,400
2026/01/30 546 550 544 549 954,100
2026/01/29 540 547 530 547 1,871,100
2026/01/28 550 552 542 542 1,966,000
2026/01/27 552 558 547 556 1,968,600
2026/01/26 557 558 548 551 2,493,800
2026/01/23 566 570 563 565 1,495,500
2026/01/22 570 570 559 565 2,487,900
2026/01/21 564 572 561 565 2,728,500
2026/01/20 581 583 572 577 2,009,400
2026/01/19 591 591 582 587 2,388,200
2026/01/16 591 594 581 591 2,344,400
2026/01/15 570 595 569 595 2,918,300
2026/01/14 559 572 556 572 3,023,300
2026/01/13 566 569 553 557 3,050,300
2026/01/09 561 566 559 562 1,752,600
2026/01/08 563 569 560 562 1,623,100
2026/01/07 554 568 553 561 1,344,000
2026/01/06 554 566 553 560 1,952,300
2026/01/05 556 560 542 548 2,411,000
2025/12/30 560 565 559 559 1,093,200
2025/12/29 571 573 559 561 2,336,900
2025/12/26 568 575 567 571 1,943,300
2025/12/25 562 569 556 568 1,517,100
2025/12/24 562 564 556 559 1,966,400
2025/12/23 561 563 554 559 1,034,600
2025/12/22 570 573 552 559 2,810,400
2025/12/19 541 564 539 560 3,722,100
2025/12/18 536 540 532 538 1,313,400
2025/12/17 532 535 526 534 969,700
2025/12/16 536 539 527 530 1,746,800
2025/12/15 540 548 534 535 2,375,700
2025/12/12 526 541 524 539 2,468,700
2025/12/11 533 535 519 520 2,249,800
2025/12/10 525 531 524 527 1,901,800
2025/12/09 527 528 518 522 1,599,500
2025/12/08 511 529 511 526 2,509,000
2025/12/05 514 515 503 508 1,814,700
2025/12/04 506 512 506 512 1,617,500
2025/12/03 505 511 505 509 1,318,600
2025/12/02 503 509 502 504 1,119,500
2025/12/01 512 517 504 506 1,942,600
2025/11/28 507 518 505 514 2,297,400
2025/11/27 509 511 500 505 1,425,700
2025/11/26 500 511 499 507 2,770,900
2025/11/25 495 499 494 497 1,921,600
2025/11/21 480 492 480 492 1,580,500
2025/11/20 489 490 484 486 1,391,600
2025/11/19 486 490 479 483 1,994,300
2025/11/18 481 488 480 483 1,679,800
2025/11/17 492 494 479 485 1,897,700
2025/11/14 497 502 490 490 2,780,300
2025/11/13 494 503 490 501 3,281,300
2025/11/12 501 502 482 488 3,578,300
2025/11/11 498 504 481 499 5,898,300
2025/11/10 495 515 491 498 7,154,600
2025/11/07 455 459 454 454 809,500
2025/11/06 457 462 455 458 863,200
2025/11/05 450 456 445 455 1,533,800
2025/11/04 454 457 449 455 1,061,300
2025/10/31 456 458 450 454 966,000
2025/10/30 452 457 451 456 1,183,000
2025/10/29 457 457 451 453 1,595,800
2025/10/28 474 474 455 457 2,012,500
2025/10/27 479 480 473 473 1,093,300
2025/10/24 477 478 471 474 1,231,000
2025/10/23 475 479 473 476 950,100
2025/10/22 474 481 473 479 1,570,500
2025/10/21 476 478 472 474 1,115,000
2025/10/20 473 477 471 475 1,021,900
2025/10/17 470 470 465 467 1,698,600
2025/10/16 471 473 466 470 1,367,300
2025/10/15 466 467 462 465 1,265,300
2025/10/14 458 470 456 460 3,847,700
2025/10/10 484 485 471 471 2,381,400
2025/10/09 480 487 480 486 1,697,800
2025/10/08 485 491 482 483 1,632,800
2025/10/07 489 491 482 482 1,581,900
2025/10/06 490 493 483 492 2,241,400
2025/10/03 473 485 473 483 1,469,500
2025/10/02 480 483 470 473 2,460,600
2025/10/01 494 496 479 481 3,494,100
2025/09/30 502 504 492 499 2,766,700
2025/09/29 499 500 491 496 2,615,900
2025/09/26 501 505 500 504 2,255,400
2025/09/25 500 501 496 501 2,252,100
2025/09/24 490 498 484 497 2,416,300
2025/09/22 493 497 492 494 1,558,000
2025/09/19 495 498 489 492 3,260,200
2025/09/18 502 502 493 497 1,940,800
2025/09/17 503 503 493 498 2,160,700
2025/09/16 502 506 497 505 1,708,000
2025/09/12 497 502 497 500 2,174,700
2025/09/11 497 499 492 495 1,940,600
2025/09/10 489 495 488 494 1,591,900
2025/09/09 493 495 486 489 1,817,800
2025/09/08 493 493 485 490 2,053,700
2025/09/05 480 490 475 487 3,159,600
2025/09/04 472 479 470 478 1,582,200
2025/09/03 471 473 466 470 1,557,300
2025/09/02 471 473 469 471 652,800
2025/09/01 470 473 466 469 1,083,400
2025/08/29 476 477 470 471 1,086,800
2025/08/28 475 479 474 477 3,046,300
2025/08/27 478 480 474 477 1,428,400
2025/08/26 480 480 474 477 1,451,400
2025/08/25 490 491 477 478 2,424,600
2025/08/22 483 487 480 484 2,233,700
2025/08/21 471 481 469 478 2,439,400
2025/08/20 470 471 469 470 962,200
2025/08/19 469 472 466 471 1,441,900
2025/08/18 468 471 466 469 1,359,900
2025/08/15 474 476 470 472 1,781,800
2025/08/14 469 477 467 472 2,195,200
2025/08/13 475 477 471 471 1,748,200
2025/08/12 481 482 469 474 3,520,400
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

このページの先頭へ