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 |
---|---|---|---|---|---|
2024/03/28 | 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 |
2023/10/02 | 391 | 397 | 389 | 389 | 2,852,500 |
2023/09/29 | 388 | 391 | 385 | 388 | 2,648,600 |
2023/09/28 | 391 | 395 | 385 | 389 | 3,466,400 |
2023/09/27 | 382 | 388 | 378 | 387 | 2,696,300 |
2023/09/26 | 383 | 387 | 382 | 383 | 2,959,600 |
2023/09/25 | 372 | 382 | 369 | 381 | 3,000,100 |
2023/09/22 | 368 | 372 | 364 | 369 | 1,797,800 |
2023/09/21 | 367 | 371 | 366 | 368 | 1,620,400 |
2023/09/20 | 370 | 372 | 366 | 368 | 2,339,800 |
2023/09/19 | 366 | 370 | 363 | 369 | 3,098,300 |
2023/09/15 | 370 | 371 | 363 | 365 | 3,774,000 |
2023/09/14 | 361 | 370 | 360 | 369 | 3,900,800 |
2023/09/13 | 361 | 362 | 357 | 361 | 2,788,200 |
2023/09/12 | 358 | 362 | 357 | 362 | 1,794,700 |
2023/09/11 | 360 | 360 | 354 | 356 | 2,190,700 |
2023/09/08 | 366 | 366 | 356 | 357 | 3,103,700 |
2023/09/07 | 364 | 371 | 363 | 367 | 3,807,100 |
2023/09/06 | 363 | 364 | 359 | 362 | 2,074,300 |
2023/09/05 | 358 | 364 | 358 | 363 | 2,559,200 |
2023/09/04 | 350 | 357 | 350 | 357 | 2,205,900 |
2023/09/01 | 346 | 351 | 346 | 350 | 1,847,900 |
2023/08/31 | 349 | 352 | 345 | 346 | 2,774,500 |
2023/08/30 | 342 | 350 | 341 | 349 | 3,027,200 |
2023/08/29 | 343 | 344 | 341 | 343 | 1,334,500 |
2023/08/28 | 341 | 344 | 340 | 343 | 1,517,100 |
2023/08/25 | 338 | 340 | 337 | 340 | 1,373,000 |
2023/08/24 | 334 | 338 | 334 | 337 | 2,079,900 |
2023/08/23 | 333 | 335 | 331 | 334 | 1,788,200 |
2023/08/22 | 326 | 333 | 325 | 333 | 2,291,400 |
2023/08/21 | 323 | 327 | 322 | 326 | 1,305,700 |
2023/08/18 | 326 | 326 | 322 | 324 | 1,884,300 |
2023/08/17 | 326 | 327 | 320 | 326 | 2,924,700 |
2023/08/16 | 330 | 330 | 325 | 326 | 2,251,000 |
2023/08/15 | 331 | 331 | 329 | 330 | 1,623,100 |
2023/08/14 | 340 | 340 | 326 | 330 | 5,739,100 |
2023/08/10 | 351 | 358 | 337 | 339 | 7,474,800 |
2023/08/09 | 352 | 353 | 348 | 352 | 2,317,000 |
2023/08/08 | 353 | 356 | 351 | 352 | 1,745,500 |
2023/08/07 | 351 | 353 | 348 | 353 | 1,909,500 |
2023/08/04 | 350 | 354 | 350 | 352 | 1,502,000 |
2023/08/03 | 351 | 353 | 349 | 350 | 1,923,300 |
2023/08/02 | 353 | 355 | 352 | 353 | 1,767,900 |
2023/08/01 | 358 | 358 | 353 | 355 | 1,805,700 |
2023/07/31 | 355 | 358 | 354 | 357 | 3,062,900 |
2023/07/28 | 350 | 353 | 345 | 353 | 2,997,200 |
2023/07/27 | 347 | 351 | 344 | 350 | 2,166,900 |
2023/07/26 | 342 | 347 | 340 | 346 | 2,259,400 |
2023/07/25 | 335 | 341 | 334 | 340 | 2,359,800 |
2023/07/24 | 331 | 334 | 331 | 334 | 1,546,800 |
2023/07/21 | 330 | 330 | 327 | 329 | 2,143,600 |
2023/07/20 | 334 | 335 | 330 | 330 | 1,806,000 |
2023/07/19 | 332 | 335 | 331 | 334 | 2,003,200 |
2023/07/18 | 329 | 332 | 328 | 331 | 1,705,300 |
2023/07/14 | 328 | 330 | 325 | 328 | 1,572,000 |
2023/07/13 | 332 | 332 | 325 | 328 | 2,848,100 |
2023/07/12 | 336 | 337 | 331 | 331 | 1,549,000 |
2023/07/11 | 337 | 339 | 335 | 335 | 1,372,000 |
2023/07/10 | 336 | 338 | 334 | 335 | 1,205,500 |
2023/07/07 | 333 | 337 | 331 | 335 | 2,346,800 |
2023/07/06 | 336 | 339 | 334 | 334 | 1,605,800 |
2023/07/05 | 336 | 339 | 333 | 338 | 1,844,000 |
2023/07/04 | 334 | 337 | 332 | 337 | 1,564,700 |
2023/07/03 | 337 | 337 | 333 | 334 | 2,280,400 |
2023/06/30 | 336 | 338 | 332 | 335 | 2,453,300 |
2023/06/29 | 335 | 336 | 332 | 336 | 2,523,500 |
2023/06/28 | 333 | 335 | 330 | 334 | 2,050,000 |
2023/06/27 | 335 | 335 | 328 | 330 | 2,743,100 |
2023/06/26 | 338 | 342 | 335 | 336 | 2,001,400 |
2023/06/23 | 350 | 351 | 338 | 340 | 4,250,800 |
2023/06/22 | 343 | 350 | 343 | 345 | 3,757,000 |
2023/06/21 | 338 | 344 | 338 | 344 | 2,281,800 |
2023/06/20 | 340 | 340 | 337 | 340 | 2,561,900 |
2023/06/19 | 343 | 345 | 340 | 341 | 2,470,900 |
2023/06/16 | 342 | 343 | 340 | 341 | 2,037,700 |
2023/06/15 | 342 | 347 | 339 | 343 | 2,672,500 |
2023/06/14 | 340 | 343 | 338 | 342 | 1,709,400 |
2023/06/13 | 341 | 342 | 338 | 340 | 1,532,000 |
2023/06/12 | 343 | 348 | 340 | 341 | 2,335,300 |
2023/06/09 | 339 | 344 | 338 | 343 | 2,624,400 |
2023/06/08 | 337 | 339 | 336 | 338 | 1,480,100 |
2023/06/07 | 338 | 340 | 336 | 337 | 2,018,100 |
2023/06/06 | 335 | 337 | 331 | 336 | 2,127,900 |