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
2007/12/28 2,010 2,030 1,975 1,996 748,800
2007/12/27 2,035 2,060 2,010 2,050 579,300
2007/12/26 2,030 2,060 1,999 2,055 761,900
2007/12/25 2,000 2,030 1,960 2,000 1,023,950
2007/12/21 2,000 2,015 1,892 1,924 1,856,550
2007/12/20 2,005 2,030 1,992 2,000 1,169,850
2007/12/19 2,050 2,100 1,999 2,020 1,670,800
2007/12/18 2,055 2,100 2,015 2,045 1,196,850
2007/12/17 2,120 2,160 2,065 2,075 1,374,050
2007/12/14 2,200 2,295 2,150 2,160 1,322,500
2007/12/13 2,350 2,350 2,195 2,205 2,193,700
2007/12/12 2,305 2,375 2,305 2,350 931,200
2007/12/11 2,445 2,480 2,365 2,385 898,500
2007/12/10 2,390 2,465 2,360 2,455 1,473,600
2007/12/07 2,465 2,500 2,400 2,425 2,309,950
2007/12/06 2,250 2,385 2,220 2,385 3,191,300
2007/12/05 2,140 2,200 2,090 2,195 1,256,600
2007/12/04 2,275 2,275 2,150 2,170 1,571,900
2007/12/03 2,245 2,275 2,210 2,270 1,654,600
2007/11/30 2,180 2,235 2,130 2,165 2,434,700
2007/11/29 2,280 2,315 2,220 2,260 1,272,350
2007/11/28 2,220 2,310 2,190 2,205 1,999,600
2007/11/27 2,065 2,210 2,015 2,180 3,168,350
2007/11/26 2,095 2,210 2,060 2,185 2,739,300
2007/11/22 2,110 2,115 1,986 2,025 3,425,000
2007/11/21 2,185 2,350 2,150 2,190 2,864,050
2007/11/20 1,995 2,140 1,980 2,105 3,582,850
2007/11/19 2,200 2,210 2,020 2,035 1,762,350
2007/11/16 2,205 2,235 2,140 2,185 2,214,450
2007/11/15 2,430 2,435 2,280 2,295 2,037,750
2007/11/14 2,445 2,475 2,360 2,415 2,032,600
2007/11/13 2,270 2,430 2,245 2,285 3,228,700
2007/11/12 2,275 2,275 2,200 2,255 1,998,450
2007/11/09 2,425 2,440 2,270 2,315 2,437,400
2007/11/08 2,420 2,475 2,325 2,385 2,164,300
2007/11/07 2,670 2,705 2,535 2,540 2,135,900
2007/11/06 2,700 2,790 2,580 2,670 3,652,150
2007/11/05 2,630 2,630 2,500 2,540 1,223,500
2007/11/02 2,630 2,740 2,590 2,620 2,300,700
2007/11/01 2,665 2,775 2,580 2,630 2,698,350
2007/10/31 2,715 2,810 2,670 2,705 2,539,850
2007/10/30 2,755 2,815 2,670 2,755 2,336,050
2007/10/29 2,725 2,800 2,660 2,780 2,669,350
2007/10/26 2,455 2,720 2,425 2,685 2,764,100
2007/10/25 2,500 2,600 2,400 2,495 2,361,700
2007/10/24 2,620 2,660 2,480 2,480 3,664,500
2007/10/23 2,750 2,945 2,550 2,700 6,776,900
2007/10/22 2,270 2,670 2,215 2,670 5,703,050
2007/10/19 2,270 2,270 2,120 2,270 4,579,300
2007/10/18 1,827 2,010 1,817 1,968 4,832,600
2007/10/17 1,840 1,906 1,805 1,846 5,001,400
2007/10/16 1,950 1,987 1,880 1,900 4,753,600
2007/10/15 2,035 2,090 1,984 2,020 3,067,550
2007/10/12 2,055 2,150 1,968 2,070 3,873,400
2007/10/11 2,175 2,175 1,861 2,055 8,245,550
2007/10/10 2,275 2,315 2,150 2,235 4,059,200
2007/10/09 2,235 2,350 2,175 2,270 5,594,850
2007/10/05 1,898 2,115 1,846 2,115 10,877,400
2007/10/04 1,840 2,000 1,801 1,814 4,214,200
2007/10/03 1,791 1,880 1,750 1,878 2,694,000
2007/10/02 1,870 1,877 1,795 1,799 1,682,300
2007/10/01 1,807 1,914 1,776 1,814 2,927,200
2007/09/28 2,025 2,035 1,761 1,800 6,625,300
2007/09/27 1,700 1,915 1,670 1,909 6,091,550
2007/09/26 1,567 1,703 1,554 1,615 4,550,650
2007/09/25 1,489 1,614 1,422 1,601 8,920,650
2007/09/21 1,715 1,728 1,447 1,494 6,730,350
2007/09/20 1,801 1,844 1,695 1,732 4,021,850
2007/09/19 1,912 1,990 1,887 1,951 5,446,950
2007/09/18 2,015 2,020 1,770 1,885 5,474,950
2007/09/14 2,065 2,140 2,035 2,055 1,615,700
2007/09/13 2,100 2,135 2,035 2,040 1,222,550
2007/09/12 2,165 2,180 2,085 2,100 1,201,100
2007/09/11 2,180 2,215 2,155 2,175 953,600
2007/09/10 2,140 2,235 2,140 2,185 894,700
2007/09/07 2,255 2,280 2,220 2,235 970,800
2007/09/06 2,260 2,265 2,170 2,225 1,611,300
2007/09/05 2,325 2,335 2,270 2,300 1,320,750
2007/09/04 2,315 2,350 2,305 2,320 646,950
2007/09/03 2,330 2,350 2,280 2,335 892,450
2007/08/31 2,300 2,380 2,270 2,315 1,496,900
2007/08/30 2,310 2,345 2,245 2,260 815,150
2007/08/29 2,285 2,310 2,250 2,300 1,226,650
2007/08/28 2,365 2,365 2,320 2,335 804,550
2007/08/27 2,405 2,440 2,320 2,355 1,261,600
2007/08/24 2,485 2,525 2,395 2,445 1,389,800
2007/08/23 2,430 2,470 2,415 2,445 1,440,050
2007/08/22 2,450 2,525 2,435 2,440 1,719,400
2007/08/21 2,400 2,420 2,330 2,380 1,177,200
2007/08/20 2,400 2,450 2,345 2,360 1,563,000
2007/08/17 2,440 2,470 2,300 2,320 1,936,150
2007/08/16 2,500 2,510 2,325 2,415 2,092,850
2007/08/15 2,545 2,590 2,500 2,505 1,121,300
2007/08/14 2,720 2,730 2,560 2,610 1,302,700
2007/08/13 2,640 2,835 2,630 2,685 1,728,100
2007/08/10 2,620 2,635 2,530 2,600 1,951,950
2007/08/09 2,750 2,785 2,650 2,745 1,817,600
2007/08/08 2,825 2,905 2,800 2,830 1,638,400
2007/08/07 2,920 2,925 2,715 2,785 1,813,100
2007/08/06 2,905 2,965 2,890 2,935 1,683,150
2007/08/03 3,010 3,040 2,925 2,940 3,398,950
2007/08/02 2,975 3,030 2,910 2,995 2,516,750
2007/08/01 2,995 2,995 2,855 2,895 1,477,250
2007/07/31 2,995 3,010 2,970 2,990 936,900
2007/07/30 2,980 3,020 2,945 2,990 1,470,050
2007/07/27 3,020 3,040 2,940 2,995 2,095,050
2007/07/26 3,160 3,180 3,060 3,090 985,250
2007/07/25 3,180 3,210 3,090 3,150 1,065,650
2007/07/24 3,220 3,260 3,160 3,170 1,063,250
2007/07/23 3,220 3,230 3,120 3,140 1,184,250
2007/07/20 3,310 3,320 3,210 3,270 1,559,200
2007/07/19 3,130 3,630 3,120 3,480 3,231,550
2007/07/18 3,190 3,190 3,100 3,130 884,950
2007/07/17 3,230 3,230 3,150 3,200 1,370,800
2007/07/13 3,280 3,300 3,230 3,270 588,550
2007/07/12 3,370 3,420 3,210 3,260 1,159,450
2007/07/11 3,270 3,340 3,210 3,300 1,354,650
2007/07/10 3,260 3,340 3,240 3,290 1,274,050
2007/07/09 3,320 3,320 3,200 3,270 1,231,750
2007/07/06 3,360 3,360 3,280 3,310 1,771,550
2007/07/05 3,480 3,480 3,360 3,360 1,740,250
2007/07/04 3,530 3,530 3,490 3,500 385,950
2007/07/03 3,580 3,580 3,510 3,520 828,950
2007/07/02 3,550 3,580 3,520 3,570 880,450
2007/06/29 3,500 3,550 3,500 3,540 1,291,750
2007/06/28 3,440 3,580 3,400 3,520 1,848,350
2007/06/27 3,410 3,490 3,390 3,390 1,356,000
2007/06/26 3,400 3,430 3,390 3,400 1,401,550
2007/06/25 3,420 3,440 3,390 3,410 826,800
2007/06/22 3,480 3,520 3,410 3,430 1,120,850
2007/06/21 3,430 3,610 3,420 3,480 1,741,650
2007/06/20 3,430 3,450 3,380 3,400 729,700
2007/06/19 3,510 3,550 3,410 3,420 564,100
2007/06/18 3,520 3,570 3,440 3,480 885,700
2007/06/15 3,420 3,500 3,410 3,470 815,450
2007/06/14 3,470 3,470 3,330 3,400 1,314,950
2007/06/13 3,400 3,510 3,370 3,480 1,271,750
2007/06/12 3,430 3,430 3,350 3,390 1,185,000
2007/06/11 3,530 3,560 3,420 3,420 1,325,650
2007/06/08 3,650 3,650 3,430 3,510 2,412,350
2007/06/07 3,710 3,710 3,630 3,660 1,294,200
2007/06/06 3,610 3,870 3,610 3,750 1,931,850
2007/06/05 3,640 3,700 3,620 3,660 1,362,350
2007/06/04 3,630 3,750 3,580 3,690 1,755,950
2007/06/01 3,770 3,780 3,550 3,630 2,689,200
2007/05/31 3,950 3,960 3,810 3,810 1,435,100
2007/05/30 3,980 4,030 3,920 3,960 1,076,450
2007/05/29 3,900 4,100 3,900 4,000 1,734,350
2007/05/28 3,940 3,960 3,870 3,910 578,000
2007/05/25 3,790 3,900 3,760 3,900 1,373,600
2007/05/24 4,100 4,110 3,890 3,990 3,011,350
2007/05/23 3,670 4,090 3,650 4,090 3,249,950
2007/05/22 3,450 3,600 3,450 3,590 1,117,550
2007/05/21 3,450 3,490 3,370 3,470 663,200
2007/05/18 3,440 3,500 3,370 3,460 1,113,250
2007/05/17 3,420 3,490 3,420 3,460 2,053,950
2007/05/16 3,340 3,450 3,330 3,450 1,518,450
2007/05/15 3,300 3,400 3,270 3,370 1,066,650
2007/05/14 3,360 3,380 3,310 3,350 1,346,800
2007/05/11 3,360 3,400 3,310 3,340 1,769,400
2007/05/10 3,260 3,360 3,240 3,330 2,360,800
2007/05/09 3,180 3,290 3,180 3,250 1,705,200
2007/05/08 3,140 3,200 3,100 3,170 2,033,950
2007/05/07 3,170 3,210 3,110 3,160 2,437,100
2007/05/02 3,110 3,230 3,080 3,200 1,172,700
2007/05/01 2,995 3,050 2,950 3,050 1,270,650
2007/04/27 2,965 3,020 2,940 2,990 1,818,850
2007/04/26 3,200 3,200 2,955 2,965 3,528,000
2007/04/25 3,310 3,400 3,250 3,300 921,600
2007/04/24 3,250 3,280 3,200 3,230 815,550
2007/04/23 3,300 3,350 3,270 3,280 571,100
2007/04/20 3,350 3,350 3,300 3,350 485,650
2007/04/19 3,300 3,420 3,230 3,380 1,746,900
2007/04/18 3,350 3,370 3,260 3,350 1,708,850
2007/04/17 3,420 3,540 3,410 3,440 661,200
2007/04/16 3,500 3,500 3,370 3,420 1,048,450
2007/04/13 3,580 3,610 3,480 3,490 1,236,350
2007/04/12 3,640 3,640 3,540 3,590 784,000
2007/04/11 3,630 3,690 3,610 3,640 1,044,850
2007/04/10 3,640 3,670 3,610 3,640 1,071,350
2007/04/09 3,700 3,700 3,630 3,650 649,250
2007/04/06 3,620 3,710 3,620 3,660 835,550
2007/04/05 3,480 3,670 3,470 3,610 1,582,650
2007/04/04 3,540 3,570 3,460 3,530 1,751,250
2007/04/03 3,590 3,600 3,430 3,530 2,040,650
2007/04/02 3,720 3,770 3,520 3,610 2,409,050
2007/03/30 3,500 3,670 3,500 3,650 2,246,250
2007/03/29 3,480 3,550 3,450 3,490 2,005,000
2007/03/28 3,320 3,530 3,310 3,500 2,599,000
2007/03/27 3,260 3,330 3,230 3,320 1,697,150
2007/03/26 3,270 3,350 3,250 3,280 1,682,950
2007/03/23 3,190 3,190 3,100 3,120 781,750
2007/03/22 3,100 3,150 3,050 3,100 1,069,600
2007/03/20 3,080 3,140 3,050 3,080 697,900
2007/03/19 3,120 3,140 3,040 3,070 1,331,450
2007/03/16 3,110 3,260 3,110 3,170 3,175,600
2007/03/15 3,130 3,130 3,060 3,080 1,048,050
2007/03/14 2,980 3,060 2,945 3,040 1,580,700
2007/03/13 3,070 3,170 2,995 3,030 1,366,000
2007/03/12 3,060 3,080 2,990 3,030 1,647,150
2007/03/09 2,840 3,190 2,810 3,130 3,407,000
2007/03/08 2,885 2,890 2,750 2,840 1,965,000
2007/03/07 3,090 3,120 2,920 2,935 1,628,950
2007/03/06 2,950 3,030 2,870 2,955 1,872,050
2007/03/05 3,090 3,110 2,875 2,920 2,728,000
2007/03/02 3,050 3,180 3,020 3,160 2,508,850
2007/03/01 3,240 3,240 3,050 3,060 1,943,850
2007/02/28 3,240 3,280 3,180 3,220 1,185,200
2007/02/27 3,330 3,340 3,270 3,310 1,174,700
2007/02/26 3,330 3,370 3,300 3,340 881,100
2007/02/23 3,390 3,420 3,300 3,320 1,662,600
2007/02/22 3,390 3,400 3,330 3,390 896,500
2007/02/21 3,390 3,410 3,330 3,370 770,750
2007/02/20 3,420 3,430 3,370 3,400 458,700
2007/02/19 3,370 3,420 3,360 3,390 466,700
2007/02/16 3,350 3,410 3,350 3,370 728,500
2007/02/15 3,370 3,400 3,320 3,360 1,291,100
2007/02/14 3,390 3,400 3,340 3,350 1,207,900
2007/02/13 3,440 3,440 3,360 3,380 750,000
2007/02/09 3,410 3,440 3,360 3,420 1,193,800
2007/02/08 3,490 3,500 3,410 3,430 861,000
2007/02/07 3,470 3,540 3,430 3,510 1,938,850
2007/02/06 3,560 3,560 3,420 3,440 1,257,500
2007/02/05 3,540 3,540 3,500 3,510 1,439,350
2007/02/02 3,570 3,680 3,510 3,630 1,471,000
2007/02/01 3,680 3,680 3,490 3,520 2,068,850
2007/01/31 3,650 3,720 3,580 3,670 1,975,600
2007/01/30 3,680 3,680 3,560 3,570 1,494,950
2007/01/29 3,760 3,800 3,660 3,690 1,128,550
2007/01/26 3,760 3,890 3,730 3,810 1,649,050
2007/01/25 4,000 4,010 3,790 3,790 1,263,950
2007/01/24 3,900 3,940 3,860 3,900 2,398,650
2007/01/23 4,010 4,010 3,790 3,850 2,562,300
2007/01/22 4,190 4,370 4,000 4,030 4,101,500
2007/01/19 3,910 4,180 3,900 4,020 3,828,150
2007/01/18 3,780 3,870 3,760 3,850 1,935,750
2007/01/17 3,780 3,780 3,680 3,720 1,475,700
2007/01/16 3,640 3,720 3,620 3,690 976,900
2007/01/15 3,650 3,740 3,600 3,630 847,700
2007/01/12 3,650 3,690 3,550 3,650 980,250
2007/01/11 3,780 3,780 3,610 3,610 1,414,000
2007/01/10 3,800 3,800 3,690 3,780 1,521,250
2007/01/09 3,730 3,840 3,730 3,820 1,721,650
2007/01/05 3,520 3,720 3,490 3,720 1,917,450
2007/01/04 3,450 3,560 3,390 3,540 762,050

このページの先頭へ