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
2009/12/30 136 138 130 131 3,594,550
2009/12/29 140 141 132 134 7,872,800
2009/12/28 137 144 136 140 7,196,050
2009/12/25 143 148 138 139 21,171,200
2009/12/24 125 144 121 136 44,642,700
2009/12/22 104 125 102 125 13,475,300
2009/12/21 106 107 102 104 5,486,550
2009/12/18 95 103 94 103 4,027,200
2009/12/17 95 96 93 95 1,653,600
2009/12/16 97 98 93 94 3,381,900
2009/12/15 93 95 92 93 1,469,100
2009/12/14 96 97 93 94 2,197,600
2009/12/11 97 98 93 96 2,465,950
2009/12/10 97 99 95 95 2,503,400
2009/12/09 100 101 98 98 2,079,800
2009/12/08 102 104 101 102 1,812,350
2009/12/07 105 106 102 102 3,469,150
2009/12/04 107 108 105 106 2,344,350
2009/12/03 108 111 106 106 4,454,350
2009/12/02 107 109 104 105 4,627,550
2009/12/01 101 105 100 105 5,717,050
2009/11/30 105 107 99 100 7,481,050
2009/11/27 101 106 98 101 5,652,900
2009/11/26 100 105 99 105 5,721,850
2009/11/25 97 102 96 99 5,376,900
2009/11/24 103 104 98 100 4,043,500
2009/11/20 105 110 103 105 5,926,500
2009/11/19 100 108 95 108 11,695,550
2009/11/18 109 109 92 95 10,466,350
2009/11/17 106 115 106 110 5,230,350
2009/11/16 113 115 109 109 3,733,500
2009/11/13 113 118 112 115 3,866,300
2009/11/12 124 125 112 115 10,376,950
2009/11/11 128 130 123 123 4,997,350
2009/11/10 130 134 127 129 6,902,250
2009/11/09 126 133 123 127 5,415,400
2009/11/06 141 142 126 128 11,979,850
2009/11/05 140 143 132 138 18,071,600
2009/11/04 153 155 137 137 33,546,950
2009/11/02 158 172 147 156 82,643,200
2009/10/30 138 141 133 133 4,647,700
2009/10/29 130 137 127 135 6,220,800
2009/10/28 137 140 134 135 3,378,400
2009/10/27 141 142 134 140 8,068,750
2009/10/26 147 148 143 143 7,610,450
2009/10/23 141 151 141 144 22,163,700
2009/10/22 137 139 132 138 5,607,950
2009/10/21 140 144 136 140 6,584,000
2009/10/20 138 143 135 138 9,205,700
2009/10/19 123 138 122 134 11,568,400
2009/10/16 140 140 130 130 12,859,850
2009/10/15 155 156 141 141 17,536,200
2009/10/14 161 161 139 145 36,416,200
2009/10/13 139 161 139 161 42,863,500
2009/10/09 122 136 121 134 41,051,848
2009/10/08 123 127 118 119 23,509,500
2009/10/07 118 121 114 119 14,209,550
2009/10/06 123 124 112 114 13,043,550
2009/10/05 112 129 112 119 34,525,000
2009/10/02 108 112 107 110 11,233,150
2009/10/01 105 114 105 110 13,654,500
2009/09/30 107 112 104 105 8,774,050
2009/09/29 118 119 108 109 11,571,800
2009/09/28 124 125 110 113 21,310,350
2009/09/25 112 128 111 119 73,674,000
2009/09/24 94 130 94 102 135,195,344
2009/09/18 134 134 134 134 1,919,450
2009/09/17 199 202 181 184 39,080,048
2009/09/16 206 216 194 195 34,002,848
2009/09/15 217 218 204 208 23,736,450
2009/09/14 236 237 227 227 8,897,600
2009/09/11 244 245 235 238 8,992,250
2009/09/10 243 248 240 242 8,859,500
2009/09/09 241 254 239 241 12,615,550
2009/09/08 235 250 232 246 28,696,100
2009/09/07 251 252 226 238 27,505,150
2009/09/04 272 274 247 253 15,020,000
2009/09/03 275 275 271 272 4,183,500
2009/09/02 274 277 273 274 5,743,500
2009/09/01 278 283 274 281 8,338,000
2009/08/31 283 293 275 278 19,010,750
2009/08/28 273 288 271 282 15,579,700
2009/08/27 273 274 268 273 9,381,700
2009/08/26 281 282 270 276 15,647,300
2009/08/25 282 284 279 282 6,000,050
2009/08/24 292 293 283 284 7,096,350
2009/08/21 294 295 284 288 10,891,600
2009/08/20 276 294 271 291 15,659,350
2009/08/19 289 290 278 280 10,514,200
2009/08/18 285 291 284 289 8,967,300
2009/08/17 290 293 285 291 8,759,750
2009/08/14 296 296 290 294 11,176,600
2009/08/13 302 304 294 298 14,084,350
2009/08/12 308 311 301 301 16,117,200
2009/08/11 312 318 306 316 11,423,750
2009/08/10 319 322 313 315 11,387,300
2009/08/07 319 323 311 322 8,312,100
2009/08/06 317 322 316 321 6,566,950
2009/08/05 325 330 316 320 15,143,700
2009/08/04 334 339 318 321 20,250,150
2009/08/03 314 324 309 324 18,961,300
2009/07/31 315 318 307 309 14,477,150
2009/07/30 300 302 295 301 5,775,700
2009/07/29 300 303 296 300 7,199,650
2009/07/28 306 309 299 304 10,458,150
2009/07/27 315 318 304 306 19,330,900
2009/07/24 298 324 296 310 45,731,500
2009/07/23 288 297 285 288 13,928,300
2009/07/22 297 298 285 290 15,642,150
2009/07/21 280 295 274 295 24,586,950
2009/07/17 283 283 263 273 22,551,900
2009/07/16 301 302 282 283 13,521,550
2009/07/15 302 307 285 290 16,812,150
2009/07/14 300 306 293 301 18,582,850
2009/07/13 308 313 273 275 24,878,650
2009/07/10 336 341 313 318 15,424,250
2009/07/09 335 345 330 333 13,187,500
2009/07/08 348 349 331 342 13,766,950
2009/07/07 373 375 353 357 15,339,200
2009/07/06 359 379 358 370 27,827,700
2009/07/03 346 364 344 362 21,799,800
2009/07/02 372 376 351 356 23,642,500
2009/07/01 380 391 358 367 56,227,850
2009/06/30 355 385 345 371 83,445,950
2009/06/29 324 325 308 310 9,848,450
2009/06/26 327 330 321 323 8,071,100
2009/06/25 310 321 305 318 11,002,300
2009/06/24 321 322 303 307 10,669,950
2009/06/23 317 322 309 317 14,556,650
2009/06/22 334 339 323 330 12,010,550
2009/06/19 331 346 325 331 19,559,100
2009/06/18 335 337 314 322 19,252,150
2009/06/17 344 356 329 340 26,887,650
2009/06/16 367 378 345 349 36,553,950
2009/06/15 340 389 337 378 68,981,100
2009/06/12 343 344 326 330 27,076,400
2009/06/11 308 338 305 338 44,582,550
2009/06/10 302 307 300 305 10,464,000
2009/06/09 308 309 298 300 11,009,300
2009/06/08 304 311 300 309 11,116,200
2009/06/05 303 306 295 300 8,220,300
2009/06/04 309 313 298 299 15,501,600
2009/06/03 301 313 299 311 12,866,350
2009/06/02 317 317 299 302 13,999,250
2009/06/01 292 309 287 308 19,976,100
2009/05/29 307 313 292 299 17,928,050
2009/05/28 312 319 305 311 22,857,950
2009/05/27 322 323 308 315 29,261,300
2009/05/26 322 326 306 314 47,692,450
2009/05/25 291 312 288 312 53,198,750
2009/05/22 297 322 282 282 81,687,800
2009/05/21 276 300 268 300 40,279,900
2009/05/20 261 283 259 278 31,347,300
2009/05/19 260 263 253 263 13,569,850
2009/05/18 251 256 246 248 10,357,950
2009/05/15 258 263 245 258 18,193,750
2009/05/14 267 269 254 255 19,712,500
2009/05/13 272 285 266 277 46,034,100
2009/05/12 266 269 252 262 25,442,800
2009/05/11 281 287 263 271 50,598,550
2009/05/08 215 251 213 247 38,327,650
2009/05/07 218 220 210 215 14,561,100
2009/05/01 193 205 192 203 11,005,850
2009/04/30 196 197 191 193 7,829,850
2009/04/28 201 206 190 191 10,128,100
2009/04/27 205 211 198 201 8,477,750
2009/04/24 202 217 197 199 14,466,300
2009/04/23 196 207 189 204 10,876,250
2009/04/22 213 217 195 196 12,728,050
2009/04/21 195 222 195 209 16,509,500
2009/04/20 201 208 195 208 16,032,400
2009/04/17 238 239 221 226 11,039,400
2009/04/16 245 248 229 232 15,164,550
2009/04/15 242 252 227 229 25,400,450
2009/04/14 247 292 235 262 64,429,900
2009/04/13 181 222 175 222 40,518,000
2009/04/10 181 188 169 172 18,792,450
2009/04/09 158 171 156 171 14,372,550
2009/04/08 156 160 152 157 8,890,800
2009/04/07 158 162 153 162 6,845,100
2009/04/06 162 163 158 160 9,801,850
2009/04/03 165 167 154 157 12,072,950
2009/04/02 158 164 151 155 21,401,950
2009/04/01 147 152 143 148 12,235,750
2009/03/31 134 157 133 140 23,467,450
2009/03/30 147 148 135 139 19,958,200
2009/03/27 177 179 145 147 24,615,100
2009/03/26 168 180 168 173 18,000,100
2009/03/25 178 183 167 181 23,451,000
2009/03/24 186 195 168 174 41,907,100
2009/03/23 126 168 124 161 61,694,700
2009/03/19 113 122 112 119 19,506,600
2009/03/18 115 119 106 111 25,257,450
2009/03/17 85 99 83 99 23,750,450
2009/03/16 82 90 80 82 18,361,950
2009/03/13 82 86 78 79 23,733,850
2009/03/12 90 91 80 81 21,278,300
2009/03/11 104 106 92 93 18,077,850
2009/03/10 105 105 98 99 11,669,900
2009/03/09 105 108 104 105 6,742,150
2009/03/06 107 113 105 105 14,961,000
2009/03/05 134 134 111 112 23,590,550
2009/03/04 107 126 105 125 17,589,800
2009/03/03 108 115 105 108 16,083,400
2009/03/02 101 111 99 109 11,934,700
2009/02/27 111 114 102 103 14,510,500
2009/02/26 104 113 102 111 25,048,450
2009/02/25 111 112 101 105 13,225,800
2009/02/24 102 105 97 101 19,080,350
2009/02/23 118 119 100 107 20,047,600
2009/02/20 135 135 125 128 10,690,200
2009/02/19 144 150 137 137 8,587,300
2009/02/18 142 151 136 148 10,746,600
2009/02/17 158 159 145 147 12,021,500
2009/02/16 185 185 160 167 12,969,250
2009/02/13 195 196 184 187 6,979,900
2009/02/12 217 226 192 193 15,072,150
2009/02/10 203 205 200 203 2,580,500
2009/02/09 205 206 199 200 2,630,400
2009/02/06 207 210 199 201 3,039,500
2009/02/05 197 208 194 202 4,557,950
2009/02/04 193 201 190 200 3,934,750
2009/02/03 191 203 188 188 5,229,000
2009/02/02 192 196 191 194 2,717,300
2009/01/30 200 204 197 199 3,605,450
2009/01/29 219 221 207 209 5,530,250
2009/01/28 213 218 199 206 8,309,700
2009/01/27 186 208 185 208 11,351,650
2009/01/26 190 191 181 182 5,616,200
2009/01/23 211 211 192 192 6,110,900
2009/01/22 216 217 206 216 3,864,200
2009/01/21 212 218 210 211 3,461,800
2009/01/20 233 234 223 225 3,554,900
2009/01/19 247 248 234 237 3,121,850
2009/01/16 235 244 233 242 4,498,300
2009/01/15 227 231 224 228 5,058,700
2009/01/14 239 249 236 242 4,268,950
2009/01/13 255 257 241 241 7,430,800
2009/01/09 298 300 266 270 11,852,950
2009/01/08 263 306 261 288 17,928,900
2009/01/07 252 278 248 273 10,380,750
2009/01/06 260 260 246 249 4,252,400
2009/01/05 264 266 254 255 3,185,300

このページの先頭へ