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
2011/12/30 107 109 106 108 969,550
2011/12/29 105 108 104 108 1,558,850
2011/12/28 106 107 104 105 954,250
2011/12/27 106 107 104 105 1,441,400
2011/12/26 110 110 107 107 674,600
2011/12/22 110 110 108 109 467,900
2011/12/21 110 111 108 109 1,118,200
2011/12/20 108 109 108 108 495,200
2011/12/19 107 110 105 109 1,582,100
2011/12/16 106 108 105 107 2,024,100
2011/12/15 109 109 105 105 2,021,500
2011/12/14 114 115 109 110 2,769,900
2011/12/13 114 117 113 114 4,146,300
2011/12/12 115 117 114 117 2,668,950
2011/12/09 114 114 112 113 777,250
2011/12/08 113 118 112 114 3,531,000
2011/12/07 112 114 110 113 1,348,050
2011/12/06 114 114 110 111 1,289,000
2011/12/05 110 114 109 114 2,250,700
2011/12/02 109 110 108 110 671,650
2011/12/01 112 112 109 109 1,133,100
2011/11/30 111 111 107 108 1,925,500
2011/11/29 112 114 110 112 915,600
2011/11/28 107 112 106 112 1,520,450
2011/11/25 104 108 104 107 1,166,650
2011/11/24 104 106 103 105 1,497,700
2011/11/22 104 107 103 106 1,377,800
2011/11/21 109 110 105 106 2,345,950
2011/11/18 111 111 110 110 674,000
2011/11/17 111 112 109 112 1,638,900
2011/11/16 115 115 111 111 1,186,650
2011/11/15 114 116 114 116 1,424,900
2011/11/14 116 117 114 116 2,507,950
2011/11/11 122 125 112 115 13,620,700
2011/11/10 110 114 110 114 1,846,000
2011/11/09 112 114 112 114 898,850
2011/11/08 114 115 110 112 2,671,450
2011/11/07 113 114 112 114 767,050
2011/11/04 113 114 112 114 1,206,400
2011/11/02 112 112 110 110 1,375,850
2011/11/01 112 114 112 114 1,122,300
2011/10/31 115 115 112 112 2,174,150
2011/10/28 114 116 112 113 2,454,750
2011/10/27 107 112 107 112 4,412,750
2011/10/26 106 108 104 106 1,248,100
2011/10/25 108 108 106 106 950,200
2011/10/24 107 109 106 107 1,370,000
2011/10/21 107 108 106 106 708,300
2011/10/20 108 109 107 108 707,300
2011/10/19 110 110 107 108 956,450
2011/10/18 109 111 109 109 939,150
2011/10/17 112 113 110 111 989,450
2011/10/14 113 113 111 112 1,580,500
2011/10/13 115 116 113 113 1,661,650
2011/10/12 112 114 111 113 1,335,100
2011/10/11 114 114 111 112 2,224,900
2011/10/07 111 112 110 112 2,313,000
2011/10/06 109 113 108 109 2,842,300
2011/10/05 112 115 106 108 7,128,000
2011/10/04 114 115 111 112 9,548,450
2011/10/03 112 121 111 117 27,070,500
2011/09/30 120 133 111 113 61,989,700
2011/09/29 101 106 100 105 4,253,450
2011/09/28 105 108 103 103 5,976,000
2011/09/27 105 107 103 104 1,612,500
2011/09/26 108 108 103 103 2,355,400
2011/09/22 110 114 109 109 3,740,400
2011/09/21 114 115 111 113 6,099,000
2011/09/20 110 117 106 115 10,768,600
2011/09/16 102 111 101 111 9,103,350
2011/09/15 102 104 100 100 2,643,900
2011/09/14 102 104 98 99 4,499,300
2011/09/13 95 102 94 102 5,206,350
2011/09/12 96 97 92 93 3,025,250
2011/09/09 99 101 98 99 1,665,300
2011/09/08 102 103 100 101 1,197,100
2011/09/07 101 102 99 100 2,155,100
2011/09/06 102 102 98 98 3,953,300
2011/09/05 104 104 102 103 1,114,450
2011/09/02 105 106 104 105 1,007,600
2011/09/01 108 109 106 106 1,925,900
2011/08/31 109 109 107 108 1,270,150
2011/08/30 109 110 108 109 2,318,100
2011/08/29 106 110 106 107 3,906,100
2011/08/26 103 106 102 106 1,819,750
2011/08/25 102 105 102 104 2,821,350
2011/08/24 106 107 101 101 2,341,700
2011/08/23 103 105 101 104 2,571,200
2011/08/22 103 107 101 102 3,367,450
2011/08/19 105 106 103 103 2,543,500
2011/08/18 111 113 107 108 2,963,400
2011/08/17 111 114 110 113 2,199,050
2011/08/16 115 116 111 112 2,725,250
2011/08/15 116 117 113 115 2,748,600
2011/08/12 120 122 114 115 6,355,100
2011/08/11 108 117 108 117 4,867,350
2011/08/10 113 115 111 113 3,672,000
2011/08/09 103 110 100 109 6,496,400
2011/08/08 110 112 108 109 2,695,800
2011/08/05 107 113 106 112 6,989,300
2011/08/04 117 120 113 117 4,207,900
2011/08/03 123 123 114 116 9,676,500
2011/08/02 126 126 124 125 1,350,550
2011/08/01 128 129 125 128 2,407,800
2011/07/29 128 131 126 126 4,607,700
2011/07/28 125 129 121 129 4,496,750
2011/07/27 128 128 124 127 3,509,250
2011/07/26 129 130 128 129 1,473,850
2011/07/25 131 131 128 129 2,218,700
2011/07/22 133 134 128 131 5,477,650
2011/07/21 127 133 126 131 8,515,550
2011/07/20 130 130 125 127 3,901,650
2011/07/19 126 128 125 127 1,595,950
2011/07/15 128 129 126 127 3,142,400
2011/07/14 129 130 126 129 5,016,200
2011/07/13 124 128 122 126 6,858,400
2011/07/12 126 126 121 121 7,957,250
2011/07/11 131 132 128 129 3,963,700
2011/07/08 137 138 130 132 11,442,300
2011/07/07 127 135 127 133 11,086,550
2011/07/06 125 126 122 125 5,012,600
2011/07/05 130 131 124 126 8,514,400
2011/07/04 135 137 124 128 17,391,650
2011/07/01 117 128 116 125 24,284,250
2011/06/30 116 118 115 115 8,281,050
2011/06/29 113 115 111 115 5,262,000
2011/06/28 118 119 110 112 9,299,050
2011/06/27 110 115 108 114 13,141,350
2011/06/24 110 112 107 108 5,012,400
2011/06/23 108 110 106 110 5,196,700
2011/06/22 107 109 105 109 4,424,950
2011/06/21 105 107 104 107 2,047,250
2011/06/20 103 107 102 103 2,387,700
2011/06/17 108 109 103 104 3,670,450
2011/06/16 101 115 100 106 21,305,350
2011/06/15 102 103 99 102 3,882,150
2011/06/14 101 102 99 101 2,636,450
2011/06/13 98 101 97 100 9,472,650
2011/06/10 107 107 103 103 1,944,350
2011/06/09 106 107 101 105 2,397,650
2011/06/08 108 112 105 107 2,910,750
2011/06/07 102 109 102 108 3,267,350
2011/06/06 105 108 102 102 2,479,800
2011/06/03 110 114 106 107 6,759,750
2011/06/02 102 111 101 108 11,593,450
2011/06/01 102 108 101 104 8,163,800
2011/05/31 99 104 99 101 9,014,200
2011/05/30 97 98 97 97 620,300
2011/05/27 97 98 97 97 1,305,550
2011/05/26 98 100 97 97 1,564,300
2011/05/25 101 101 97 99 2,397,200
2011/05/24 96 102 95 100 4,584,100
2011/05/23 100 101 97 97 2,659,600
2011/05/20 102 103 99 99 4,010,350
2011/05/19 98 109 98 102 17,498,900
2011/05/18 96 99 95 97 5,088,050
2011/05/17 99 99 95 95 6,079,000
2011/05/16 105 106 96 96 13,084,150
2011/05/13 121 123 107 108 22,449,250
2011/05/12 112 117 109 111 21,801,800
2011/05/11 97 123 97 117 42,876,600
2011/05/10 95 96 94 95 1,098,650
2011/05/09 95 97 94 94 1,692,850
2011/05/06 95 96 94 95 2,165,200
2011/05/02 94 97 93 97 4,011,650
2011/04/28 95 95 91 93 5,613,400
2011/04/27 96 97 93 95 2,481,400
2011/04/26 97 98 95 96 1,213,050
2011/04/25 96 98 95 97 2,823,700
2011/04/22 95 96 93 96 1,830,250
2011/04/21 97 99 95 95 4,954,200
2011/04/20 98 98 93 95 5,202,450
2011/04/19 97 97 95 97 2,895,000
2011/04/18 99 102 99 99 3,813,450
2011/04/15 97 98 96 98 2,691,600
2011/04/14 95 98 95 97 5,925,100
2011/04/13 93 96 93 95 2,018,450
2011/04/12 95 95 93 94 3,253,700
2011/04/11 97 99 96 96 1,982,550
2011/04/08 93 99 93 98 5,173,250
2011/04/07 94 101 92 97 9,284,700
2011/04/06 97 97 91 93 5,206,550
2011/04/05 100 100 95 97 4,968,800
2011/04/04 105 105 99 101 2,935,050
2011/04/01 104 107 102 102 6,982,200
2011/03/31 102 105 101 104 7,434,650
2011/03/30 106 107 99 101 8,882,050
2011/03/29 92 105 92 103 13,388,150
2011/03/28 99 99 91 94 7,380,950
2011/03/25 109 110 98 99 11,335,650
2011/03/24 114 116 109 109 10,604,650
2011/03/23 113 114 108 114 9,271,050
2011/03/22 118 118 110 113 13,563,700
2011/03/18 107 111 102 105 14,925,800
2011/03/17 91 99 87 98 12,762,550
2011/03/16 90 105 88 96 21,823,200
2011/03/15 95 97 68 80 23,917,550
2011/03/14 102 111 92 98 22,598,750
2011/03/11 129 140 127 132 23,101,050
2011/03/10 146 147 132 133 24,450,700
2011/03/09 158 160 146 147 11,799,250
2011/03/08 156 162 154 155 9,455,450
2011/03/07 165 165 158 158 6,728,150
2011/03/04 169 170 163 166 8,129,200
2011/03/03 165 169 162 163 9,246,550
2011/03/02 164 166 162 162 8,379,100
2011/03/01 171 173 167 168 13,984,800
2011/02/28 173 177 169 172 18,481,650
2011/02/25 170 172 162 170 16,954,800
2011/02/24 171 179 161 162 21,977,000
2011/02/23 166 184 166 175 25,491,750
2011/02/22 183 185 164 174 34,731,250
2011/02/21 180 195 178 187 42,097,850
2011/02/18 171 187 165 183 69,079,700
2011/02/17 169 193 163 168 73,494,750
2011/02/16 121 167 120 154 73,302,450
2011/02/15 125 126 117 119 15,940,450
2011/02/14 123 127 118 122 36,692,500
2011/02/10 97 118 96 118 64,575,600
2011/02/09 87 88 85 88 2,753,400
2011/02/08 85 88 84 86 2,916,300
2011/02/07 85 85 84 84 898,750
2011/02/04 84 85 83 84 2,129,650
2011/02/03 86 86 84 84 1,209,950
2011/02/02 83 87 83 87 5,991,750
2011/02/01 83 84 81 81 1,850,750
2011/01/31 85 87 78 83 6,514,150
2011/01/28 85 88 83 88 6,104,550
2011/01/27 88 88 86 86 2,356,950
2011/01/26 88 90 87 87 1,776,400
2011/01/25 87 90 86 87 3,346,550
2011/01/24 89 89 85 86 4,368,700
2011/01/21 92 93 88 88 8,858,250
2011/01/20 88 93 87 89 11,537,200
2011/01/19 90 93 89 89 5,236,400
2011/01/18 92 93 89 90 7,276,800
2011/01/17 97 99 89 91 18,854,500
2011/01/14 87 97 85 95 34,166,650
2011/01/13 82 87 81 85 14,295,000
2011/01/12 81 83 80 82 5,827,400
2011/01/11 80 81 79 81 4,010,700
2011/01/07 82 82 80 80 3,525,450
2011/01/06 83 84 81 83 4,409,550
2011/01/05 83 85 80 82 8,799,850
2011/01/04 75 83 75 83 11,815,850

このページの先頭へ