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
2014/12/30 411 414 408 408 7,505,800
2014/12/29 422 425 411 414 11,335,400
2014/12/26 407 425 405 423 15,850,300
2014/12/25 412 418 401 405 13,850,300
2014/12/24 423 432 415 415 16,388,500
2014/12/22 425 427 415 419 11,415,300
2014/12/19 412 427 411 425 26,018,600
2014/12/18 413 416 405 405 12,262,700
2014/12/17 400 411 393 403 16,987,300
2014/12/16 401 412 396 398 16,472,800
2014/12/15 421 423 407 407 13,278,900
2014/12/12 427 433 425 430 17,360,700
2014/12/11 401 424 399 422 22,757,900
2014/12/10 418 424 409 411 17,829,700
2014/12/09 442 446 426 426 19,505,500
2014/12/08 456 458 445 446 15,027,700
2014/12/05 463 463 445 454 20,035,400
2014/12/04 469 471 455 455 22,469,200
2014/12/03 454 477 453 463 51,176,300
2014/12/02 450 456 448 450 14,694,300
2014/12/01 458 460 451 451 14,756,000
2014/11/28 452 463 450 459 21,864,700
2014/11/27 452 458 449 450 13,714,500
2014/11/26 447 463 444 455 37,147,400
2014/11/25 456 458 450 452 12,564,500
2014/11/21 450 463 443 454 52,278,100
2014/11/20 468 469 451 453 34,855,500
2014/11/19 472 483 462 462 61,576,600
2014/11/18 448 476 439 475 91,959,900
2014/11/17 460 468 441 444 48,652,500
2014/11/14 470 475 448 461 64,834,500
2014/11/13 479 484 471 472 39,871,500
2014/11/12 486 496 481 486 95,912,600
2014/11/11 480 484 468 479 64,170,300
2014/11/10 468 483 465 475 64,328,300
2014/11/07 473 493 458 472 136,020,500
2014/11/06 502 507 464 467 112,574,300
2014/11/05 498 517 476 491 153,980,400
2014/11/04 506 528 487 508 221,014,300
2014/10/31 373 453 367 450 83,358,300
2014/10/30 370 379 368 373 22,252,300
2014/10/29 364 371 362 367 16,885,500
2014/10/28 365 366 356 362 14,087,400
2014/10/27 376 377 366 368 11,921,000
2014/10/24 371 378 367 373 21,705,200
2014/10/23 371 374 362 364 13,624,700
2014/10/22 373 376 363 371 15,235,500
2014/10/21 364 387 363 365 37,900,800
2014/10/20 365 367 358 363 14,847,200
2014/10/17 359 362 348 351 15,355,700
2014/10/16 354 360 352 352 20,081,900
2014/10/15 376 378 366 369 16,145,100
2014/10/14 366 375 362 372 23,210,700
2014/10/10 365 380 361 378 47,633,200
2014/10/09 394 410 376 378 62,684,600
2014/10/08 396 399 374 391 64,328,100
2014/10/07 427 431 410 411 16,913,900
2014/10/06 431 435 425 429 17,448,600
2014/10/03 435 438 417 423 20,115,100
2014/10/02 435 443 429 432 21,649,400
2014/10/01 459 460 447 447 18,530,500
2014/09/30 474 474 454 461 13,775,400
2014/09/29 471 487 468 473 28,803,700
2014/09/26 455 477 454 471 27,293,500
2014/09/25 460 463 449 459 15,974,600
2014/09/24 458 460 454 456 8,692,500
2014/09/22 465 470 460 464 12,952,400
2014/09/19 459 471 455 467 19,094,400
2014/09/18 456 462 446 457 17,382,900
2014/09/17 473 476 452 452 25,294,000
2014/09/16 473 485 468 471 18,346,400
2014/09/12 464 474 461 472 21,440,800
2014/09/11 452 480 446 470 48,576,700
2014/09/10 459 462 442 448 22,878,300
2014/09/09 470 471 461 462 8,652,400
2014/09/08 463 470 460 467 13,298,000
2014/09/05 473 474 459 460 14,182,600
2014/09/04 471 472 462 465 18,069,000
2014/09/03 487 489 468 472 41,414,400
2014/09/02 458 487 457 477 55,150,900
2014/09/01 465 465 456 457 8,264,500
2014/08/29 459 464 454 460 15,825,700
2014/08/28 461 467 457 461 17,583,100
2014/08/27 469 472 458 462 21,972,600
2014/08/26 484 487 465 466 41,481,200
2014/08/25 464 483 453 482 50,933,400
2014/08/22 471 475 456 461 59,663,300
2014/08/21 423 472 423 462 129,113,100
2014/08/20 444 444 426 427 34,378,500
2014/08/19 450 451 442 443 17,210,000
2014/08/18 451 452 441 446 22,730,300
2014/08/15 447 453 437 452 53,248,000
2014/08/14 475 484 443 447 126,910,200
2014/08/13 519 534 512 530 43,332,200
2014/08/12 541 546 528 528 31,102,500
2014/08/11 551 552 538 542 25,677,500
2014/08/08 551 557 530 537 47,402,500
2014/08/07 544 561 537 560 51,092,200
2014/08/06 562 568 540 541 47,073,900
2014/08/05 554 576 551 562 72,969,800
2014/08/04 544 556 536 545 29,809,200
2014/08/01 551 554 544 546 31,455,500
2014/07/31 564 577 558 561 55,801,600
2014/07/30 562 572 555 557 32,925,700
2014/07/29 575 580 559 562 45,447,200
2014/07/28 560 576 553 574 67,553,000
2014/07/25 552 571 546 561 100,064,000
2014/07/24 576 577 549 551 67,707,900
2014/07/23 588 591 574 574 33,432,300
2014/07/22 587 594 572 582 40,599,500
2014/07/18 580 588 571 581 45,513,400
2014/07/17 623 637 593 596 80,433,200
2014/07/16 637 644 621 623 73,379,400
2014/07/15 598 649 592 640 146,640,200
2014/07/14 606 610 588 594 45,718,100
2014/07/11 587 612 583 603 77,929,100
2014/07/10 616 621 592 593 62,432,600
2014/07/09 619 635 594 607 117,817,000
2014/07/08 625 656 623 628 112,565,100
2014/07/07 680 687 639 641 96,960,800
2014/07/04 690 691 669 676 85,318,900
2014/07/03 693 697 670 682 128,124,100
2014/07/02 646 705 640 683 320,144,700
2014/07/01 655 666 624 636 172,760,600
2014/06/30 615 665 607 653 216,432,300
2014/06/27 608 615 574 590 139,920,100
2014/06/26 576 615 574 609 144,842,100
2014/06/25 582 587 569 570 63,837,000
2014/06/24 595 605 573 589 121,496,500
2014/06/23 564 593 562 588 115,729,900
2014/06/20 550 570 545 562 97,855,600
2014/06/19 535 556 530 551 88,904,600
2014/06/18 520 540 507 540 68,769,500
2014/06/17 518 528 512 516 42,423,800
2014/06/16 510 534 505 524 84,505,100
2014/06/13 533 540 500 511 167,469,700
2014/06/12 491 524 485 514 156,261,200
2014/06/11 459 497 457 496 120,288,300
2014/06/10 477 478 462 463 47,268,300
2014/06/09 487 492 481 482 37,218,400
2014/06/06 479 483 469 483 58,251,800
2014/06/05 477 484 467 472 60,521,800
2014/06/04 457 486 447 481 88,543,000
2014/06/03 452 463 449 456 90,706,600
2014/06/02 439 445 431 442 39,423,400
2014/05/30 442 445 425 433 52,306,800
2014/05/29 445 448 436 440 51,046,000
2014/05/28 425 446 421 440 77,342,000
2014/05/27 425 442 417 418 111,055,900
2014/05/26 407 428 404 423 103,924,000
2014/05/23 402 408 394 399 41,477,300
2014/05/22 383 420 376 401 108,434,000
2014/05/21 367 379 363 379 25,103,600
2014/05/20 372 380 363 373 25,824,600
2014/05/19 392 395 366 367 40,475,400
2014/05/16 400 409 379 385 55,501,700
2014/05/15 404 411 397 407 45,453,700
2014/05/14 395 420 394 408 95,685,000
2014/05/13 385 393 378 389 33,633,200
2014/05/12 386 398 375 379 53,248,100
2014/05/09 368 389 361 381 76,835,900
2014/05/08 374 376 364 366 22,058,700
2014/05/07 375 381 364 369 47,916,000
2014/05/02 358 379 357 373 68,611,600
2014/05/01 354 368 348 365 56,644,500
2014/04/30 379 384 346 349 102,394,400
2014/04/28 408 413 393 403 133,832,900
2014/04/25 358 416 352 400 230,500,900
2014/04/24 343 366 340 352 101,621,600
2014/04/23 327 352 324 347 137,254,600
2014/04/22 344 346 321 323 94,432,700
2014/04/21 391 391 345 346 166,020,900
2014/04/18 308 312 305 311 4,494,400
2014/04/17 307 313 303 307 10,905,300
2014/04/16 297 309 295 308 10,795,000
2014/04/15 303 303 294 294 5,814,400
2014/04/14 300 306 298 298 6,400,300
2014/04/11 295 306 293 302 9,694,400
2014/04/10 306 312 299 305 10,227,100
2014/04/09 302 309 297 299 9,872,500
2014/04/08 318 320 309 310 10,205,900
2014/04/07 327 330 322 324 6,159,300
2014/04/04 323 335 322 334 12,964,300
2014/04/03 335 336 323 324 12,590,500
2014/04/02 316 339 314 330 22,194,800
2014/04/01 320 321 313 315 6,933,500
2014/03/31 319 320 313 316 6,537,700
2014/03/28 304 317 302 315 11,307,000
2014/03/27 288 305 286 303 10,377,900
2014/03/26 300 303 293 296 7,184,200
2014/03/25 303 306 295 299 9,615,400
2014/03/24 296 312 292 310 13,635,200
2014/03/20 301 303 295 297 12,758,500
2014/03/19 314 315 300 305 12,911,100
2014/03/18 317 318 309 315 9,281,900
2014/03/17 313 319 302 305 10,854,300
2014/03/14 318 325 311 314 9,920,900
2014/03/13 332 338 328 330 6,654,200
2014/03/12 345 346 334 335 8,497,900
2014/03/11 354 357 345 350 8,212,600
2014/03/10 348 357 347 351 8,702,400
2014/03/07 352 354 344 350 10,145,200
2014/03/06 338 347 330 345 14,500,900
2014/03/05 340 343 334 337 8,718,600
2014/03/04 330 343 329 334 13,674,800
2014/03/03 315 335 313 333 16,079,000
2014/02/28 334 337 325 327 12,850,800
2014/02/27 352 354 333 337 16,447,500
2014/02/26 356 363 353 355 11,448,300
2014/02/25 361 363 352 357 11,460,900
2014/02/24 373 382 350 356 30,606,300
2014/02/21 370 381 360 368 44,082,000
2014/02/20 354 391 354 363 101,277,800
2014/02/19 335 371 330 359 58,512,600
2014/02/18 316 347 309 343 32,082,400
2014/02/17 308 316 295 315 16,334,200
2014/02/14 330 335 302 306 23,097,500
2014/02/13 340 344 334 341 8,640,800
2014/02/12 350 353 336 340 9,839,500
2014/02/10 349 352 335 345 13,150,200
2014/02/07 342 348 340 344 10,987,000
2014/02/06 317 338 316 334 14,649,000
2014/02/05 332 333 300 317 21,200,400
2014/02/04 315 336 313 320 29,808,800
2014/02/03 385 385 342 347 29,251,300
2014/01/31 410 410 383 393 14,879,500
2014/01/30 410 415 401 404 9,760,700
2014/01/29 413 421 412 420 9,089,600
2014/01/28 410 424 406 407 12,686,800
2014/01/27 411 417 406 410 13,523,700
2014/01/24 407 422 406 420 13,462,400
2014/01/23 416 416 407 410 7,748,400
2014/01/22 405 416 404 416 12,320,700
2014/01/21 412 413 404 404 6,666,700
2014/01/20 412 414 408 410 5,160,000
2014/01/17 408 415 407 411 7,186,000
2014/01/16 417 417 411 411 6,182,100
2014/01/15 418 419 413 416 6,644,900
2014/01/14 415 421 412 412 12,777,100
2014/01/10 415 429 415 427 15,342,500
2014/01/09 418 426 415 416 6,941,600
2014/01/08 419 423 415 421 10,058,200
2014/01/07 425 428 414 416 11,990,000
2014/01/06 439 439 428 430 10,426,600

このページの先頭へ