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
2010/12/30 76 78 74 75 4,621,450
2010/12/29 74 76 73 75 2,767,150
2010/12/28 77 77 73 74 2,644,750
2010/12/27 77 78 75 77 1,754,650
2010/12/24 77 78 76 78 2,613,000
2010/12/22 75 79 74 78 4,700,050
2010/12/21 75 76 75 75 760,550
2010/12/20 77 78 76 76 1,500,850
2010/12/17 76 79 75 77 3,331,600
2010/12/16 76 77 76 76 1,402,400
2010/12/15 78 78 75 77 3,358,600
2010/12/14 79 80 76 77 4,227,900
2010/12/13 75 78 73 78 4,227,350
2010/12/10 80 80 72 76 7,620,900
2010/12/09 80 81 79 79 1,473,200
2010/12/08 81 82 79 81 3,256,600
2010/12/07 83 84 80 82 5,003,850
2010/12/06 81 83 79 83 6,424,450
2010/12/03 84 86 80 82 12,301,200
2010/12/02 76 82 76 82 6,975,850
2010/12/01 72 75 72 74 3,513,300
2010/11/30 72 73 71 72 1,891,000
2010/11/29 72 75 69 73 5,750,950
2010/11/26 78 79 72 73 7,528,750
2010/11/25 82 83 79 79 4,870,900
2010/11/24 81 83 80 80 5,962,000
2010/11/22 82 84 81 84 5,902,100
2010/11/19 87 88 82 83 8,003,100
2010/11/18 86 88 85 86 6,946,050
2010/11/17 83 87 82 86 12,616,250
2010/11/16 89 93 83 85 32,687,200
2010/11/15 82 84 79 80 8,853,450
2010/11/12 86 89 76 82 32,321,150
2010/11/11 69 90 68 81 40,727,750
2010/11/10 64 68 63 67 12,835,800
2010/11/09 65 68 62 66 26,796,000
2010/11/08 49 50 48 50 4,422,100
2010/11/05 45 48 45 46 5,337,550
2010/11/04 42 44 42 44 2,756,950
2010/11/02 43 44 41 42 1,540,250
2010/11/01 43 45 41 43 5,303,850
2010/10/29 50 50 46 46 4,106,450
2010/10/28 50 51 49 51 2,149,200
2010/10/27 50 51 49 50 1,944,850
2010/10/26 53 54 49 50 5,750,400
2010/10/25 54 56 53 53 6,659,550
2010/10/22 50 54 49 52 7,770,050
2010/10/21 49 52 47 51 9,005,950
2010/10/20 48 49 45 48 12,733,250
2010/10/19 43 45 41 45 15,212,050
2010/10/18 43 46 41 42 15,858,000
2010/10/15 49 51 44 46 11,443,200
2010/10/14 53 54 49 51 10,981,250
2010/10/13 57 58 52 54 12,482,100
2010/10/12 66 67 56 56 15,914,850
2010/10/08 69 70 66 66 6,291,950
2010/10/07 69 73 67 69 8,280,800
2010/10/06 71 73 66 70 8,308,950
2010/10/05 69 70 67 68 9,576,400
2010/10/04 80 81 69 70 10,072,850
2010/10/01 76 81 74 80 9,502,650
2010/09/30 77 80 72 74 11,855,400
2010/09/29 84 85 78 78 13,054,500
2010/09/28 92 93 86 87 10,442,050
2010/09/27 100 100 88 90 26,001,900
2010/09/24 117 118 115 115 1,183,400
2010/09/22 117 120 115 117 4,233,750
2010/09/21 116 125 115 119 8,953,350
2010/09/17 111 116 110 115 4,169,200
2010/09/16 112 113 109 111 1,186,700
2010/09/15 111 113 109 112 2,076,450
2010/09/14 114 114 112 113 1,093,300
2010/09/13 115 116 113 115 881,950
2010/09/10 114 115 113 115 1,173,750
2010/09/09 118 119 115 116 616,250
2010/09/08 116 117 114 117 1,277,050
2010/09/07 117 119 116 119 1,009,150
2010/09/06 113 117 112 117 1,298,500
2010/09/03 110 112 108 112 1,645,950
2010/09/02 110 112 108 110 1,074,050
2010/09/01 106 110 105 109 1,550,200
2010/08/31 108 108 104 105 1,737,150
2010/08/30 110 112 108 109 2,050,250
2010/08/27 108 110 106 108 1,956,200
2010/08/26 110 110 108 110 854,400
2010/08/25 110 112 108 109 4,395,100
2010/08/24 115 115 111 112 731,350
2010/08/23 114 116 114 116 728,000
2010/08/20 113 116 112 113 756,000
2010/08/19 114 119 113 114 3,727,200
2010/08/18 113 115 112 113 907,100
2010/08/17 115 116 110 111 1,904,850
2010/08/16 115 116 112 114 641,500
2010/08/13 113 116 112 115 955,700
2010/08/12 115 115 106 115 1,030,350
2010/08/11 119 119 117 117 994,100
2010/08/10 122 123 120 120 938,450
2010/08/09 120 123 119 122 1,011,200
2010/08/06 119 120 118 120 707,900
2010/08/05 118 120 118 118 1,458,200
2010/08/04 119 120 117 117 663,500
2010/08/03 121 121 118 118 1,616,650
2010/08/02 123 123 120 120 1,007,950
2010/07/30 123 126 119 121 3,270,800
2010/07/29 121 123 120 121 907,800
2010/07/28 120 127 120 122 3,315,250
2010/07/27 120 121 119 120 816,150
2010/07/26 121 122 119 120 648,800
2010/07/23 123 123 118 121 1,218,300
2010/07/22 118 120 117 119 723,850
2010/07/21 120 122 119 119 640,450
2010/07/20 118 121 117 119 980,750
2010/07/16 122 124 119 120 1,056,800
2010/07/15 126 127 123 124 887,750
2010/07/14 127 127 125 127 1,633,000
2010/07/13 124 127 122 124 2,260,150
2010/07/12 125 131 124 125 4,091,300
2010/07/09 123 126 122 124 1,539,100
2010/07/08 126 127 121 123 1,845,350
2010/07/07 122 126 120 122 1,887,400
2010/07/06 129 132 123 123 7,579,200
2010/07/05 117 137 117 135 18,944,850
2010/07/02 105 109 103 109 1,562,900
2010/07/01 105 106 100 104 2,602,600
2010/06/30 105 108 104 107 2,197,850
2010/06/29 110 112 107 107 2,044,550
2010/06/28 113 114 102 107 3,096,150
2010/06/25 117 119 114 114 2,446,600
2010/06/24 124 126 119 121 1,958,500
2010/06/23 126 128 123 124 1,862,150
2010/06/22 126 129 126 128 1,433,350
2010/06/21 127 131 126 128 1,708,900
2010/06/18 132 134 126 127 2,061,250
2010/06/17 133 139 132 134 7,564,500
2010/06/16 126 135 125 131 5,411,450
2010/06/15 124 126 121 123 1,407,200
2010/06/14 125 127 123 123 1,376,600
2010/06/11 126 127 124 124 2,046,150
2010/06/10 125 125 119 122 2,097,150
2010/06/09 123 125 121 122 1,950,050
2010/06/08 118 123 116 121 2,353,600
2010/06/07 122 125 119 120 3,248,500
2010/06/04 128 130 125 128 5,202,400
2010/06/03 117 126 116 125 8,636,050
2010/06/02 116 120 114 114 2,675,950
2010/06/01 115 120 114 117 2,263,100
2010/05/31 116 117 112 116 2,790,250
2010/05/28 111 123 111 119 8,594,800
2010/05/27 106 109 105 108 1,583,150
2010/05/26 107 108 105 107 1,845,250
2010/05/25 107 108 103 105 1,999,050
2010/05/24 109 111 104 106 2,582,700
2010/05/21 105 110 104 108 2,967,600
2010/05/20 112 115 109 110 1,483,850
2010/05/19 106 115 105 114 3,231,550
2010/05/18 118 119 109 111 3,302,650
2010/05/17 124 125 116 119 3,609,800
2010/05/14 128 129 126 126 3,186,150
2010/05/13 128 132 125 129 4,579,550
2010/05/12 124 127 123 123 2,265,100
2010/05/11 136 137 125 127 2,833,350
2010/05/10 126 134 126 132 2,680,100
2010/05/07 124 129 121 127 3,993,300
2010/05/06 136 138 133 133 2,392,700
2010/04/30 142 145 139 139 2,978,250
2010/04/28 138 140 136 140 3,274,850
2010/04/27 141 143 140 141 1,678,800
2010/04/26 143 146 141 141 3,349,250
2010/04/23 142 142 139 140 3,039,650
2010/04/22 145 145 139 142 5,902,750
2010/04/21 147 149 144 147 3,284,900
2010/04/20 153 155 143 145 4,964,000
2010/04/19 152 154 146 152 4,602,400
2010/04/16 162 163 156 157 4,161,650
2010/04/15 167 170 160 161 10,700,100
2010/04/14 152 163 151 159 18,864,950
2010/04/13 139 149 137 149 11,577,550
2010/04/12 138 140 137 138 2,615,050
2010/04/09 137 139 136 136 1,439,450
2010/04/08 138 139 135 136 2,122,000
2010/04/07 137 141 136 137 5,784,200
2010/04/06 135 137 134 137 2,936,250
2010/04/05 135 136 133 135 2,108,400
2010/04/02 137 138 133 135 1,703,300
2010/04/01 137 138 134 137 1,607,750
2010/03/31 142 143 137 137 2,518,400
2010/03/30 136 140 135 140 4,290,300
2010/03/29 133 135 132 134 1,311,450
2010/03/26 132 137 131 133 3,826,300
2010/03/25 134 135 130 131 2,062,200
2010/03/24 136 137 132 133 1,781,950
2010/03/23 137 138 135 135 1,460,100
2010/03/19 141 143 137 137 4,462,300
2010/03/18 143 146 139 141 10,211,900
2010/03/17 141 142 137 140 6,045,000
2010/03/16 135 139 135 137 1,461,000
2010/03/15 139 141 136 136 2,432,150
2010/03/12 136 139 133 139 4,256,400
2010/03/11 142 144 135 135 7,480,400
2010/03/10 128 140 128 139 8,631,500
2010/03/09 130 131 128 129 1,784,900
2010/03/08 133 133 130 131 1,619,400
2010/03/05 130 132 129 130 2,080,750
2010/03/04 132 134 129 130 2,872,500
2010/03/03 133 134 130 131 2,487,100
2010/03/02 135 137 130 134 4,354,550
2010/03/01 135 138 134 135 2,263,300
2010/02/26 132 138 131 134 3,502,900
2010/02/25 139 139 132 133 3,240,200
2010/02/24 136 141 136 139 2,527,050
2010/02/23 144 144 139 140 3,542,800
2010/02/22 138 146 136 140 8,330,950
2010/02/19 146 147 130 134 13,441,100
2010/02/18 130 144 129 144 7,493,400
2010/02/17 129 133 126 129 5,519,300
2010/02/16 131 132 123 126 4,985,250
2010/02/15 129 135 123 132 6,126,400
2010/02/12 139 139 127 127 5,475,400
2010/02/10 141 143 135 136 3,711,900
2010/02/09 137 141 134 139 4,883,950
2010/02/08 143 148 134 134 6,860,100
2010/02/05 149 152 145 146 5,197,450
2010/02/04 159 162 154 156 3,354,250
2010/02/03 159 165 157 159 6,579,800
2010/02/02 157 161 153 157 9,753,400
2010/02/01 162 163 151 154 7,503,400
2010/01/29 174 174 162 165 4,916,800
2010/01/28 179 181 173 175 4,277,400
2010/01/27 176 183 171 175 8,157,350
2010/01/26 189 193 171 174 15,424,450
2010/01/25 171 183 171 181 9,942,000
2010/01/22 166 175 165 172 6,011,300
2010/01/21 170 177 165 174 8,007,650
2010/01/20 174 176 162 168 11,883,300
2010/01/19 184 187 172 176 8,542,100
2010/01/18 176 185 174 181 11,659,200
2010/01/15 195 198 180 181 12,645,850
2010/01/14 195 204 185 191 23,202,450
2010/01/13 158 189 158 183 37,944,650
2010/01/12 151 163 148 158 13,301,000
2010/01/08 157 167 152 155 14,863,600
2010/01/07 145 163 145 156 22,759,850
2010/01/06 133 145 133 145 11,053,400
2010/01/05 127 137 124 132 10,062,050
2010/01/04 132 133 123 124 4,640,350

このページの先頭へ