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 |
---|---|---|---|---|---|
2016/12/30 | 344 | 347 | 342 | 346 | 4,096,400 |
2016/12/29 | 345 | 346 | 342 | 344 | 5,046,700 |
2016/12/28 | 348 | 350 | 345 | 348 | 3,292,700 |
2016/12/27 | 345 | 349 | 344 | 346 | 3,720,600 |
2016/12/26 | 347 | 350 | 347 | 347 | 3,052,800 |
2016/12/22 | 353 | 355 | 347 | 350 | 4,310,600 |
2016/12/21 | 358 | 365 | 351 | 353 | 7,127,000 |
2016/12/20 | 357 | 359 | 353 | 357 | 3,953,100 |
2016/12/19 | 351 | 359 | 351 | 358 | 4,672,300 |
2016/12/16 | 365 | 365 | 356 | 357 | 4,170,500 |
2016/12/15 | 368 | 373 | 356 | 359 | 8,737,000 |
2016/12/14 | 370 | 372 | 366 | 367 | 5,835,700 |
2016/12/13 | 372 | 374 | 364 | 367 | 7,586,000 |
2016/12/12 | 384 | 386 | 369 | 375 | 9,776,300 |
2016/12/09 | 388 | 396 | 377 | 380 | 23,524,200 |
2016/12/08 | 357 | 397 | 357 | 392 | 26,204,700 |
2016/12/07 | 352 | 356 | 350 | 355 | 5,685,300 |
2016/12/06 | 353 | 355 | 351 | 353 | 3,731,800 |
2016/12/05 | 354 | 356 | 349 | 352 | 5,030,100 |
2016/12/02 | 345 | 355 | 345 | 353 | 9,290,300 |
2016/12/01 | 360 | 360 | 349 | 351 | 7,755,900 |
2016/11/30 | 362 | 363 | 352 | 353 | 7,181,400 |
2016/11/29 | 358 | 365 | 357 | 360 | 7,329,400 |
2016/11/28 | 358 | 364 | 354 | 359 | 5,805,100 |
2016/11/25 | 372 | 372 | 351 | 360 | 10,632,700 |
2016/11/24 | 377 | 377 | 368 | 369 | 7,632,800 |
2016/11/22 | 370 | 377 | 370 | 373 | 8,913,300 |
2016/11/21 | 364 | 374 | 362 | 369 | 10,098,600 |
2016/11/18 | 365 | 367 | 362 | 363 | 10,578,400 |
2016/11/17 | 347 | 370 | 347 | 359 | 22,465,500 |
2016/11/16 | 341 | 350 | 338 | 349 | 11,395,100 |
2016/11/15 | 329 | 337 | 327 | 334 | 14,582,100 |
2016/11/14 | 341 | 348 | 341 | 346 | 12,063,700 |
2016/11/11 | 331 | 339 | 331 | 336 | 13,697,500 |
2016/11/10 | 319 | 330 | 317 | 329 | 23,026,000 |
2016/11/09 | 316 | 318 | 288 | 299 | 14,995,000 |
2016/11/08 | 319 | 320 | 313 | 315 | 4,321,000 |
2016/11/07 | 314 | 319 | 314 | 317 | 5,136,000 |
2016/11/04 | 315 | 316 | 310 | 312 | 7,023,200 |
2016/11/02 | 319 | 321 | 316 | 317 | 6,614,200 |
2016/11/01 | 321 | 322 | 319 | 321 | 4,495,500 |
2016/10/31 | 318 | 322 | 317 | 320 | 4,136,100 |
2016/10/28 | 317 | 321 | 316 | 319 | 6,456,200 |
2016/10/27 | 317 | 319 | 316 | 317 | 4,755,100 |
2016/10/26 | 314 | 318 | 314 | 316 | 3,257,800 |
2016/10/25 | 312 | 317 | 312 | 314 | 4,512,000 |
2016/10/24 | 311 | 314 | 310 | 311 | 4,302,100 |
2016/10/21 | 309 | 312 | 307 | 310 | 6,942,000 |
2016/10/20 | 305 | 310 | 305 | 309 | 6,591,400 |
2016/10/19 | 303 | 307 | 303 | 305 | 4,246,500 |
2016/10/18 | 306 | 307 | 303 | 304 | 3,964,800 |
2016/10/17 | 303 | 307 | 301 | 307 | 6,296,200 |
2016/10/14 | 300 | 306 | 299 | 302 | 5,312,100 |
2016/10/13 | 301 | 302 | 297 | 299 | 5,885,900 |
2016/10/12 | 304 | 305 | 300 | 300 | 4,673,100 |
2016/10/11 | 304 | 307 | 304 | 305 | 3,880,700 |
2016/10/07 | 307 | 307 | 304 | 305 | 3,722,700 |
2016/10/06 | 312 | 313 | 306 | 307 | 7,764,100 |
2016/10/05 | 309 | 311 | 307 | 310 | 4,979,400 |
2016/10/04 | 307 | 312 | 307 | 309 | 3,272,400 |
2016/10/03 | 314 | 314 | 307 | 308 | 4,434,300 |
2016/09/30 | 311 | 313 | 308 | 311 | 5,748,900 |
2016/09/29 | 311 | 319 | 311 | 316 | 4,649,900 |
2016/09/28 | 315 | 315 | 309 | 311 | 3,414,500 |
2016/09/27 | 307 | 317 | 305 | 315 | 5,131,600 |
2016/09/26 | 318 | 319 | 311 | 313 | 4,583,100 |
2016/09/23 | 325 | 326 | 319 | 320 | 2,653,000 |
2016/09/21 | 313 | 328 | 313 | 327 | 7,715,900 |
2016/09/20 | 313 | 315 | 312 | 314 | 3,558,900 |
2016/09/16 | 311 | 316 | 309 | 314 | 3,828,600 |
2016/09/15 | 310 | 311 | 303 | 306 | 7,114,800 |
2016/09/14 | 318 | 320 | 312 | 313 | 4,044,200 |
2016/09/13 | 322 | 324 | 319 | 320 | 2,613,500 |
2016/09/12 | 325 | 327 | 320 | 321 | 4,689,500 |
2016/09/09 | 328 | 334 | 328 | 333 | 3,969,400 |
2016/09/08 | 333 | 333 | 330 | 331 | 1,706,600 |
2016/09/07 | 334 | 335 | 330 | 333 | 4,428,900 |
2016/09/06 | 336 | 339 | 334 | 338 | 3,320,700 |
2016/09/05 | 339 | 341 | 336 | 337 | 5,441,400 |
2016/09/02 | 336 | 337 | 333 | 335 | 3,277,700 |
2016/09/01 | 332 | 341 | 332 | 337 | 5,066,300 |
2016/08/31 | 340 | 341 | 330 | 332 | 6,054,000 |
2016/08/30 | 340 | 342 | 334 | 339 | 4,877,800 |
2016/08/29 | 332 | 344 | 331 | 342 | 7,593,500 |
2016/08/26 | 336 | 337 | 321 | 326 | 13,842,200 |
2016/08/25 | 343 | 343 | 334 | 340 | 3,777,100 |
2016/08/24 | 343 | 344 | 339 | 340 | 2,816,900 |
2016/08/23 | 345 | 346 | 337 | 339 | 5,348,200 |
2016/08/22 | 351 | 353 | 346 | 347 | 5,174,500 |
2016/08/19 | 344 | 352 | 342 | 347 | 8,091,500 |
2016/08/18 | 337 | 347 | 337 | 340 | 5,443,900 |
2016/08/17 | 339 | 342 | 335 | 341 | 5,056,200 |
2016/08/16 | 338 | 345 | 335 | 338 | 8,138,200 |
2016/08/15 | 338 | 342 | 335 | 338 | 6,082,400 |
2016/08/12 | 320 | 341 | 320 | 335 | 14,099,500 |
2016/08/10 | 316 | 321 | 316 | 319 | 5,056,100 |
2016/08/09 | 312 | 320 | 310 | 319 | 4,874,000 |
2016/08/08 | 311 | 316 | 310 | 314 | 5,834,100 |
2016/08/05 | 302 | 309 | 301 | 306 | 5,307,500 |
2016/08/04 | 288 | 303 | 287 | 302 | 7,533,300 |
2016/08/03 | 296 | 296 | 287 | 288 | 9,758,200 |
2016/08/02 | 304 | 308 | 300 | 300 | 4,794,100 |
2016/08/01 | 307 | 311 | 303 | 309 | 7,749,100 |
2016/07/29 | 312 | 326 | 306 | 311 | 16,158,400 |
2016/07/28 | 313 | 314 | 307 | 310 | 5,497,200 |
2016/07/27 | 310 | 319 | 309 | 313 | 6,287,700 |
2016/07/26 | 307 | 308 | 303 | 306 | 6,588,400 |
2016/07/25 | 312 | 317 | 310 | 312 | 5,197,100 |
2016/07/22 | 315 | 317 | 313 | 314 | 5,335,700 |
2016/07/21 | 321 | 324 | 317 | 319 | 5,114,500 |
2016/07/20 | 316 | 318 | 313 | 317 | 5,454,400 |
2016/07/19 | 326 | 327 | 316 | 321 | 7,413,600 |
2016/07/15 | 325 | 330 | 322 | 324 | 8,627,000 |
2016/07/14 | 324 | 326 | 320 | 321 | 4,812,700 |
2016/07/13 | 337 | 341 | 321 | 322 | 14,865,900 |
2016/07/12 | 319 | 328 | 318 | 326 | 11,424,500 |
2016/07/11 | 305 | 314 | 303 | 311 | 7,590,600 |
2016/07/08 | 297 | 305 | 294 | 297 | 6,176,800 |
2016/07/07 | 309 | 311 | 299 | 300 | 6,996,300 |
2016/07/06 | 315 | 316 | 304 | 307 | 8,932,500 |
2016/07/05 | 314 | 321 | 311 | 320 | 8,790,100 |
2016/07/04 | 304 | 317 | 303 | 315 | 7,636,300 |
2016/07/01 | 301 | 304 | 299 | 303 | 5,543,500 |
2016/06/30 | 302 | 304 | 299 | 300 | 6,108,600 |
2016/06/29 | 293 | 298 | 289 | 295 | 8,137,600 |
2016/06/28 | 283 | 288 | 275 | 286 | 9,104,900 |
2016/06/27 | 293 | 294 | 285 | 288 | 6,278,900 |
2016/06/24 | 319 | 319 | 274 | 285 | 23,797,700 |
2016/06/23 | 308 | 313 | 306 | 311 | 5,937,000 |
2016/06/22 | 311 | 315 | 308 | 312 | 6,092,400 |
2016/06/21 | 305 | 313 | 302 | 311 | 6,301,000 |
2016/06/20 | 302 | 309 | 300 | 308 | 6,518,300 |
2016/06/17 | 301 | 304 | 296 | 297 | 7,576,000 |
2016/06/16 | 311 | 313 | 290 | 293 | 15,016,800 |
2016/06/15 | 306 | 315 | 305 | 314 | 10,032,900 |
2016/06/14 | 312 | 318 | 303 | 309 | 8,991,100 |
2016/06/13 | 324 | 324 | 313 | 316 | 11,103,100 |
2016/06/10 | 333 | 334 | 328 | 332 | 6,335,600 |
2016/06/09 | 339 | 341 | 334 | 336 | 5,026,300 |
2016/06/08 | 341 | 343 | 336 | 343 | 3,944,900 |
2016/06/07 | 343 | 347 | 340 | 343 | 3,777,700 |
2016/06/06 | 335 | 342 | 332 | 342 | 5,761,200 |
2016/06/03 | 354 | 358 | 341 | 346 | 10,014,300 |
2016/06/02 | 366 | 367 | 357 | 358 | 6,730,900 |
2016/06/01 | 374 | 376 | 367 | 368 | 5,581,300 |
2016/05/31 | 374 | 377 | 371 | 376 | 7,302,400 |
2016/05/30 | 374 | 376 | 371 | 375 | 3,220,500 |
2016/05/27 | 375 | 376 | 369 | 373 | 7,321,100 |
2016/05/26 | 372 | 374 | 369 | 373 | 7,138,600 |
2016/05/25 | 369 | 370 | 364 | 366 | 3,625,000 |
2016/05/24 | 365 | 371 | 363 | 364 | 3,788,000 |
2016/05/23 | 366 | 368 | 362 | 367 | 6,277,000 |
2016/05/20 | 363 | 371 | 362 | 369 | 4,410,800 |
2016/05/19 | 372 | 373 | 368 | 369 | 8,481,000 |
2016/05/18 | 372 | 375 | 366 | 368 | 8,485,200 |
2016/05/17 | 364 | 372 | 360 | 371 | 8,043,800 |
2016/05/16 | 368 | 375 | 358 | 360 | 11,155,200 |
2016/05/13 | 383 | 390 | 365 | 366 | 26,017,500 |
2016/05/12 | 394 | 410 | 392 | 407 | 11,815,000 |
2016/05/11 | 401 | 405 | 390 | 395 | 10,596,500 |
2016/05/10 | 383 | 397 | 381 | 396 | 15,003,700 |
2016/05/09 | 373 | 377 | 371 | 374 | 5,738,500 |
2016/05/06 | 376 | 377 | 368 | 370 | 6,287,400 |
2016/05/02 | 372 | 378 | 370 | 372 | 7,595,900 |
2016/04/28 | 406 | 410 | 382 | 385 | 15,138,100 |
2016/04/27 | 397 | 406 | 397 | 404 | 7,904,800 |
2016/04/26 | 400 | 405 | 391 | 398 | 9,588,600 |
2016/04/25 | 417 | 418 | 405 | 406 | 14,128,700 |
2016/04/22 | 394 | 411 | 394 | 410 | 17,781,700 |
2016/04/21 | 397 | 400 | 394 | 399 | 7,524,000 |
2016/04/20 | 396 | 398 | 389 | 391 | 7,014,200 |
2016/04/19 | 392 | 395 | 391 | 393 | 6,247,300 |
2016/04/18 | 387 | 388 | 383 | 385 | 7,764,300 |
2016/04/15 | 395 | 403 | 395 | 398 | 8,015,200 |
2016/04/14 | 408 | 410 | 397 | 400 | 10,175,100 |
2016/04/13 | 394 | 403 | 392 | 401 | 15,314,000 |
2016/04/12 | 376 | 387 | 373 | 384 | 10,397,500 |
2016/04/11 | 375 | 375 | 368 | 371 | 7,172,300 |
2016/04/08 | 358 | 382 | 356 | 375 | 9,464,100 |
2016/04/07 | 367 | 373 | 363 | 366 | 8,289,300 |
2016/04/06 | 358 | 369 | 354 | 365 | 11,110,500 |
2016/04/05 | 370 | 374 | 359 | 361 | 11,781,500 |
2016/04/04 | 371 | 380 | 367 | 370 | 11,707,300 |
2016/04/01 | 398 | 399 | 378 | 380 | 14,268,300 |
2016/03/31 | 402 | 408 | 397 | 398 | 7,869,400 |
2016/03/30 | 406 | 414 | 398 | 401 | 16,840,900 |
2016/03/29 | 387 | 404 | 386 | 403 | 13,612,800 |
2016/03/28 | 387 | 389 | 382 | 386 | 5,518,500 |
2016/03/25 | 382 | 386 | 379 | 384 | 6,205,900 |
2016/03/24 | 385 | 387 | 378 | 383 | 8,390,200 |
2016/03/23 | 393 | 395 | 387 | 387 | 7,834,100 |
2016/03/22 | 396 | 397 | 389 | 394 | 10,729,400 |
2016/03/18 | 385 | 392 | 379 | 390 | 11,715,500 |
2016/03/17 | 393 | 397 | 383 | 387 | 15,115,800 |
2016/03/16 | 379 | 393 | 378 | 389 | 25,335,000 |
2016/03/15 | 370 | 379 | 364 | 369 | 15,213,400 |
2016/03/14 | 371 | 374 | 368 | 370 | 8,913,300 |
2016/03/11 | 350 | 366 | 350 | 363 | 13,513,800 |
2016/03/10 | 350 | 359 | 348 | 358 | 10,269,900 |
2016/03/09 | 345 | 353 | 341 | 346 | 10,810,700 |
2016/03/08 | 353 | 358 | 341 | 353 | 14,696,600 |
2016/03/07 | 356 | 363 | 353 | 355 | 14,763,500 |
2016/03/04 | 340 | 360 | 339 | 354 | 19,221,100 |
2016/03/03 | 332 | 341 | 330 | 341 | 11,355,800 |
2016/03/02 | 336 | 339 | 328 | 331 | 13,296,300 |
2016/03/01 | 316 | 330 | 313 | 325 | 12,412,200 |
2016/02/29 | 335 | 336 | 313 | 315 | 14,926,100 |
2016/02/26 | 322 | 334 | 322 | 325 | 15,644,000 |
2016/02/25 | 308 | 324 | 306 | 320 | 17,146,300 |
2016/02/24 | 289 | 317 | 288 | 307 | 19,809,600 |
2016/02/23 | 300 | 300 | 291 | 293 | 7,217,200 |
2016/02/22 | 290 | 299 | 290 | 294 | 6,329,500 |
2016/02/19 | 286 | 296 | 286 | 294 | 8,858,700 |
2016/02/18 | 300 | 302 | 288 | 292 | 11,782,200 |
2016/02/17 | 290 | 300 | 278 | 284 | 13,991,800 |
2016/02/16 | 280 | 306 | 277 | 293 | 22,860,700 |
2016/02/15 | 287 | 288 | 277 | 283 | 11,741,400 |
2016/02/12 | 276 | 284 | 262 | 266 | 27,791,200 |
2016/02/10 | 321 | 323 | 291 | 297 | 14,668,500 |
2016/02/09 | 322 | 325 | 310 | 316 | 16,628,500 |
2016/02/08 | 338 | 353 | 335 | 345 | 15,855,600 |
2016/02/05 | 360 | 365 | 339 | 346 | 13,955,000 |
2016/02/04 | 375 | 380 | 367 | 370 | 9,105,300 |
2016/02/03 | 377 | 379 | 365 | 375 | 13,536,700 |
2016/02/02 | 390 | 403 | 390 | 393 | 14,702,200 |
2016/02/01 | 382 | 408 | 375 | 403 | 45,378,800 |
2016/01/29 | 346 | 400 | 339 | 373 | 46,865,900 |
2016/01/28 | 340 | 356 | 338 | 346 | 14,285,300 |
2016/01/27 | 338 | 345 | 335 | 343 | 9,497,900 |
2016/01/26 | 326 | 336 | 326 | 330 | 6,604,200 |
2016/01/25 | 337 | 339 | 332 | 337 | 10,826,500 |
2016/01/22 | 322 | 330 | 313 | 329 | 15,973,600 |
2016/01/21 | 323 | 336 | 304 | 306 | 16,528,000 |
2016/01/20 | 341 | 342 | 327 | 328 | 8,182,900 |
2016/01/19 | 343 | 350 | 337 | 342 | 6,284,400 |
2016/01/18 | 338 | 349 | 336 | 346 | 8,681,900 |
2016/01/15 | 365 | 367 | 348 | 352 | 7,078,600 |
2016/01/14 | 357 | 362 | 348 | 360 | 13,328,800 |
2016/01/13 | 358 | 374 | 355 | 368 | 11,895,600 |
2016/01/12 | 365 | 367 | 352 | 354 | 12,317,900 |
2016/01/08 | 370 | 382 | 369 | 373 | 7,854,100 |
2016/01/07 | 382 | 386 | 374 | 375 | 7,531,900 |
2016/01/06 | 388 | 394 | 383 | 385 | 7,173,200 |
2016/01/05 | 387 | 391 | 382 | 388 | 14,017,600 |
2016/01/04 | 393 | 400 | 390 | 392 | 7,900,100 |