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
2013/12/30 429 443 428 440 13,505,400
2013/12/27 426 436 422 426 14,536,000
2013/12/26 418 426 411 422 14,891,800
2013/12/25 399 419 398 416 17,120,500
2013/12/24 412 414 399 401 9,688,500
2013/12/20 414 419 410 412 11,307,800
2013/12/19 426 428 414 414 12,789,400
2013/12/18 413 425 411 419 10,258,900
2013/12/17 420 422 411 415 9,367,300
2013/12/16 420 431 417 417 13,425,400
2013/12/13 437 438 421 423 13,930,700
2013/12/12 436 439 434 435 7,294,900
2013/12/11 447 447 437 442 8,217,100
2013/12/10 445 453 442 447 14,686,000
2013/12/09 447 454 441 446 16,482,400
2013/12/06 436 441 430 439 11,859,400
2013/12/05 431 442 429 433 15,618,600
2013/12/04 438 440 431 433 11,344,700
2013/12/03 446 452 442 444 10,732,800
2013/12/02 438 447 433 442 13,145,500
2013/11/29 434 442 432 436 9,778,800
2013/11/28 437 439 431 434 8,881,900
2013/11/27 441 446 427 429 12,774,400
2013/11/26 452 452 441 445 11,295,400
2013/11/25 464 465 452 453 11,474,800
2013/11/22 460 473 457 459 21,839,600
2013/11/21 462 463 454 456 12,958,200
2013/11/20 465 471 458 459 13,703,700
2013/11/19 468 473 461 467 15,665,500
2013/11/18 460 489 459 474 55,703,800
2013/11/15 442 453 441 448 21,906,300
2013/11/14 432 444 425 432 24,708,400
2013/11/13 425 440 423 429 18,742,600
2013/11/12 410 440 395 434 38,511,100
2013/11/11 428 431 405 410 18,084,700
2013/11/08 433 438 421 425 12,327,000
2013/11/07 450 450 440 440 5,815,500
2013/11/06 437 452 437 447 7,206,200
2013/11/05 448 450 439 446 9,741,400
2013/11/01 469 472 438 444 25,051,300
2013/10/31 483 487 465 471 13,073,500
2013/10/30 503 523 427 482 75,738,500
2013/10/29 492 510 490 496 20,084,400
2013/10/28 501 502 489 494 7,126,800
2013/10/25 500 501 486 493 12,044,500
2013/10/24 487 506 486 502 15,135,800
2013/10/23 493 514 485 490 29,623,500
2013/10/22 496 496 482 489 13,218,000
2013/10/21 477 497 476 492 23,602,900
2013/10/18 465 477 461 475 7,944,600
2013/10/17 468 475 461 468 12,849,600
2013/10/16 460 464 454 455 7,353,200
2013/10/15 474 476 461 466 7,368,800
2013/10/11 480 480 468 473 9,504,600
2013/10/10 470 479 458 466 11,677,000
2013/10/09 452 473 447 472 20,979,700
2013/10/08 420 467 419 459 28,447,400
2013/10/07 454 456 426 426 13,043,500
2013/10/04 455 460 447 454 13,657,700
2013/10/03 476 480 455 455 15,372,800
2013/10/02 494 502 474 481 12,887,900
2013/10/01 500 505 488 494 9,171,300
2013/09/30 499 508 497 499 7,688,100
2013/09/27 524 528 511 515 12,061,600
2013/09/26 498 523 496 523 16,331,400
2013/09/26 1 -> 2.00 分割
2013/09/25 1,051 1,052 992 999 11,663,600
2013/09/24 1,027 1,057 1,016 1,048 15,453,700
2013/09/20 1,030 1,048 1,009 1,027 12,607,850
2013/09/19 1,050 1,087 1,016 1,020 33,131,800
2013/09/18 964 1,042 961 1,018 40,064,900
2013/09/17 990 990 956 956 8,117,250
2013/09/13 958 983 955 963 6,646,250
2013/09/12 974 989 953 957 7,323,800
2013/09/11 945 1,006 940 976 21,515,450
2013/09/10 961 964 935 944 7,968,950
2013/09/09 1,000 1,003 953 962 12,755,700
2013/09/06 991 995 942 944 16,972,250
2013/09/05 1,006 1,025 979 990 21,125,800
2013/09/04 944 1,022 938 1,011 75,917,200
2013/09/03 962 982 928 954 75,424,750
2013/09/02 836 963 833 963 85,097,800
2013/08/30 824 828 808 813 9,325,750
2013/08/29 822 836 811 817 7,195,700
2013/08/28 819 834 811 816 11,900,400
2013/08/27 861 889 842 859 11,290,350
2013/08/26 867 879 843 867 12,395,200
2013/08/23 905 908 860 866 12,534,450
2013/08/22 875 897 864 879 9,361,150
2013/08/21 906 908 858 884 12,870,250
2013/08/20 913 932 896 900 12,577,500
2013/08/19 928 933 906 915 9,698,700
2013/08/16 895 928 891 919 18,895,050
2013/08/15 890 933 878 910 28,717,550
2013/08/14 970 983 898 905 44,150,150
2013/08/13 926 986 923 975 26,547,150
2013/08/12 951 955 901 901 15,072,850
2013/08/09 1,006 1,017 962 972 11,440,750
2013/08/08 988 1,034 985 987 15,630,700
2013/08/07 1,027 1,028 999 1,000 9,493,800
2013/08/06 1,035 1,064 998 1,040 18,856,000
2013/08/05 986 1,062 986 1,033 24,030,350
2013/08/02 990 1,027 977 1,005 23,439,650
2013/08/01 934 966 923 960 18,410,400
2013/07/31 961 981 909 919 19,399,800
2013/07/30 900 988 900 982 25,675,200
2013/07/29 947 959 891 893 16,167,300
2013/07/26 995 1,006 968 975 12,092,350
2013/07/25 1,064 1,075 1,020 1,022 10,400,900
2013/07/24 1,014 1,067 1,011 1,063 15,585,450
2013/07/23 1,050 1,059 1,022 1,029 11,851,850
2013/07/22 1,099 1,103 1,048 1,069 13,716,200
2013/07/19 1,120 1,143 1,042 1,098 28,268,000
2013/07/18 1,120 1,127 1,097 1,100 15,239,650
2013/07/17 1,125 1,133 1,089 1,105 21,750,250
2013/07/16 1,117 1,162 1,112 1,140 32,739,250
2013/07/12 1,136 1,139 1,090 1,099 24,907,500
2013/07/11 1,051 1,147 1,045 1,140 35,362,200
2013/07/10 1,110 1,150 1,061 1,081 36,227,800
2013/07/09 1,171 1,183 1,086 1,116 43,508,550
2013/07/08 1,086 1,185 1,070 1,122 71,258,050
2013/07/05 1,068 1,084 1,030 1,047 37,271,250
2013/07/04 937 1,064 928 1,033 74,422,900
2013/07/03 934 940 905 923 21,139,550
2013/07/02 915 953 906 949 38,141,050
2013/07/01 846 909 836 905 41,746,200
2013/06/28 839 851 807 831 27,750,550
2013/06/27 810 838 730 830 49,201,200
2013/06/26 910 910 801 803 23,743,400
2013/06/25 918 927 877 890 25,554,950
2013/06/24 929 972 916 926 36,545,100
2013/06/21 885 897 852 884 21,371,200
2013/06/20 929 942 909 915 13,702,800
2013/06/19 961 968 905 926 20,962,950
2013/06/18 912 968 907 947 33,489,800
2013/06/17 876 911 872 901 18,544,550
2013/06/14 956 966 904 905 24,874,150
2013/06/13 956 969 911 911 28,584,900
2013/06/12 916 989 913 980 28,608,200
2013/06/11 1,019 1,023 939 961 30,523,650
2013/06/10 979 1,043 970 1,011 53,276,100
2013/06/07 870 981 862 919 61,443,300
2013/06/06 930 990 871 885 44,389,700
2013/06/05 1,036 1,086 920 952 77,001,300
2013/06/04 886 1,031 852 1,031 75,350,250
2013/06/03 980 993 871 881 29,419,250
2013/05/31 1,024 1,054 992 1,010 20,355,550
2013/05/30 1,029 1,041 997 1,005 20,365,300
2013/05/29 1,055 1,104 1,025 1,065 30,926,300
2013/05/28 1,027 1,051 988 1,036 29,805,100
2013/05/27 997 1,065 978 1,002 32,759,450
2013/05/24 1,091 1,127 978 1,045 48,917,750
2013/05/23 1,217 1,261 966 1,041 66,416,400
2013/05/22 1,168 1,314 1,160 1,195 41,567,300
2013/05/21 1,294 1,326 1,234 1,246 36,354,650
2013/05/20 1,250 1,360 1,207 1,323 68,581,300
2013/05/17 1,220 1,254 1,159 1,203 42,521,450
2013/05/16 1,170 1,250 1,057 1,236 86,017,750
2013/05/15 1,280 1,346 1,123 1,123 69,449,100
2013/05/14 1,530 1,539 1,396 1,423 67,900,350
2013/05/13 1,409 1,658 1,392 1,476 182,279,100
2013/05/10 1,280 1,440 1,248 1,379 107,706,000
2013/05/09 1,151 1,248 1,140 1,220 90,545,300
2013/05/08 1,094 1,223 1,080 1,128 73,579,000
2013/05/07 1,100 1,118 1,086 1,093 26,632,700
2013/05/02 1,050 1,084 1,043 1,062 25,173,450
2013/05/01 1,123 1,130 1,050 1,050 39,779,250
2013/04/30 1,062 1,119 1,046 1,111 40,656,100
2013/04/26 1,075 1,130 1,046 1,061 59,296,050
2013/04/25 1,120 1,134 1,040 1,074 53,145,350
2013/04/24 1,071 1,178 1,039 1,095 125,928,900
2013/04/23 940 1,080 932 1,080 159,694,250
2013/04/22 888 956 869 930 74,554,550
2013/04/19 913 937 890 903 42,773,650
2013/04/18 872 971 870 899 102,416,350
2013/04/17 891 899 865 874 28,006,550
2013/04/16 797 899 792 885 65,709,250
2013/04/15 850 860 815 821 26,809,500
2013/04/12 858 896 833 862 43,475,800
2013/04/11 897 898 789 859 81,827,300
2013/04/10 895 940 861 874 64,611,450
2013/04/09 951 975 890 919 109,937,850
2013/04/08 845 921 828 921 124,827,250
2013/04/05 800 877 757 771 144,468,600
2013/04/04 614 727 603 727 109,670,000
2013/04/03 626 640 615 627 38,138,500
2013/04/02 554 634 547 630 60,416,950
2013/04/01 625 634 573 580 27,002,700
2013/03/29 639 639 608 625 33,635,800
2013/03/28 617 648 615 626 60,493,550
2013/03/27 606 624 586 622 53,122,000
2013/03/26 590 615 569 589 82,238,750
2013/03/25 575 600 568 600 91,120,450
2013/03/22 555 566 522 538 94,151,650
2013/03/21 461 545 454 545 56,990,300
2013/03/19 495 495 458 465 26,244,450
2013/03/18 510 516 483 489 21,163,100
2013/03/15 550 553 520 520 16,357,850
2013/03/14 524 538 519 536 16,457,250
2013/03/13 536 556 525 526 18,466,350
2013/03/12 570 571 546 546 11,515,750
2013/03/11 561 578 556 564 15,691,950
2013/03/08 566 588 562 566 23,995,450
2013/03/07 574 577 557 560 13,397,550
2013/03/06 582 587 568 572 19,079,850
2013/03/05 602 610 575 578 25,279,500
2013/03/04 610 625 598 599 22,598,100
2013/03/01 597 626 593 610 30,502,350
2013/02/28 598 611 581 600 27,058,050
2013/02/27 628 632 585 589 37,716,750
2013/02/26 559 622 558 613 55,198,550
2013/02/25 573 576 563 569 10,725,200
2013/02/22 561 565 547 563 11,286,200
2013/02/21 572 582 560 566 11,498,100
2013/02/20 572 583 568 574 13,205,900
2013/02/19 560 580 554 565 19,443,200
2013/02/18 566 588 557 568 21,882,650
2013/02/15 581 584 539 563 42,887,400
2013/02/14 645 649 579 587 63,969,800
2013/02/13 611 649 604 615 68,834,500
2013/02/12 603 614 561 605 29,625,750
2013/02/08 598 602 581 593 12,393,100
2013/02/07 612 618 600 601 10,686,900
2013/02/06 609 622 603 612 20,557,650
2013/02/05 590 623 589 599 23,526,550
2013/02/04 619 630 601 603 21,320,100
2013/02/01 637 642 614 619 25,761,350
2013/01/31 641 649 629 633 30,979,850
2013/01/30 626 656 614 647 67,583,950
2013/01/29 634 668 606 616 90,741,950
2013/01/28 585 645 556 644 103,460,650
2013/01/25 594 611 570 576 45,074,700
2013/01/24 550 585 538 574 68,577,150
2013/01/23 589 592 555 558 49,639,200
2013/01/22 621 636 588 597 60,267,250
2013/01/21 586 648 582 622 95,502,100
2013/01/18 615 620 576 595 75,844,500
2013/01/17 604 612 546 589 100,912,100
2013/01/16 620 627 556 586 122,279,800
2013/01/15 637 660 615 628 85,701,700
2013/01/11 650 661 599 627 128,717,250
2013/01/10 738 750 602 610 114,092,550
2013/01/09 710 769 704 738 115,277,500
2013/01/08 676 735 655 735 106,909,350
2013/01/07 705 743 653 675 117,321,350
2013/01/04 615 685 603 685 117,757,200

このページの先頭へ