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 |
---|---|---|---|---|---|
2017/12/29 | 391 | 393 | 386 | 387 | 4,985,800 |
2017/12/28 | 395 | 398 | 392 | 393 | 3,945,400 |
2017/12/27 | 384 | 399 | 384 | 397 | 9,257,700 |
2017/12/26 | 387 | 389 | 383 | 383 | 4,765,700 |
2017/12/25 | 395 | 396 | 385 | 387 | 5,869,200 |
2017/12/22 | 389 | 396 | 389 | 393 | 5,380,800 |
2017/12/21 | 389 | 392 | 388 | 390 | 2,531,200 |
2017/12/20 | 393 | 396 | 388 | 391 | 5,349,900 |
2017/12/19 | 395 | 397 | 391 | 393 | 4,270,500 |
2017/12/18 | 398 | 399 | 392 | 393 | 4,498,500 |
2017/12/15 | 402 | 404 | 394 | 395 | 8,707,200 |
2017/12/14 | 402 | 411 | 399 | 404 | 12,024,800 |
2017/12/13 | 398 | 406 | 397 | 404 | 10,851,200 |
2017/12/12 | 396 | 403 | 393 | 395 | 9,693,500 |
2017/12/11 | 397 | 413 | 397 | 400 | 15,953,400 |
2017/12/08 | 394 | 409 | 390 | 392 | 31,961,300 |
2017/12/07 | 383 | 385 | 379 | 380 | 5,199,700 |
2017/12/06 | 387 | 388 | 380 | 382 | 5,488,800 |
2017/12/05 | 381 | 393 | 378 | 391 | 7,724,900 |
2017/12/04 | 379 | 384 | 376 | 383 | 3,538,500 |
2017/12/01 | 386 | 388 | 378 | 381 | 5,449,000 |
2017/11/30 | 371 | 386 | 371 | 384 | 11,188,400 |
2017/11/29 | 366 | 373 | 364 | 371 | 4,008,500 |
2017/11/28 | 373 | 373 | 363 | 363 | 6,651,600 |
2017/11/27 | 362 | 375 | 361 | 374 | 9,765,500 |
2017/11/24 | 366 | 367 | 361 | 361 | 5,855,800 |
2017/11/22 | 368 | 371 | 365 | 368 | 4,026,000 |
2017/11/21 | 364 | 369 | 360 | 368 | 5,502,600 |
2017/11/20 | 357 | 364 | 355 | 362 | 5,197,300 |
2017/11/17 | 360 | 360 | 353 | 357 | 6,020,900 |
2017/11/16 | 350 | 359 | 350 | 356 | 6,504,900 |
2017/11/15 | 364 | 365 | 350 | 352 | 13,100,300 |
2017/11/14 | 372 | 381 | 367 | 367 | 10,302,700 |
2017/11/13 | 369 | 370 | 363 | 365 | 4,323,300 |
2017/11/10 | 365 | 371 | 365 | 370 | 4,200,400 |
2017/11/09 | 374 | 378 | 366 | 370 | 9,007,500 |
2017/11/08 | 371 | 373 | 367 | 372 | 6,616,300 |
2017/11/07 | 374 | 375 | 365 | 374 | 13,903,500 |
2017/11/06 | 387 | 388 | 377 | 379 | 7,620,500 |
2017/11/02 | 395 | 397 | 387 | 390 | 8,536,100 |
2017/11/01 | 396 | 403 | 395 | 398 | 7,502,800 |
2017/10/31 | 387 | 395 | 387 | 393 | 4,736,500 |
2017/10/30 | 392 | 392 | 387 | 390 | 5,260,600 |
2017/10/27 | 388 | 392 | 386 | 391 | 5,661,800 |
2017/10/26 | 381 | 386 | 380 | 386 | 3,821,000 |
2017/10/25 | 393 | 393 | 380 | 381 | 6,456,800 |
2017/10/24 | 393 | 396 | 388 | 391 | 5,513,700 |
2017/10/23 | 395 | 397 | 392 | 395 | 5,098,500 |
2017/10/20 | 391 | 398 | 390 | 393 | 4,962,800 |
2017/10/19 | 396 | 402 | 392 | 394 | 5,858,700 |
2017/10/18 | 400 | 401 | 390 | 394 | 8,003,000 |
2017/10/17 | 411 | 411 | 391 | 396 | 18,249,200 |
2017/10/16 | 413 | 419 | 410 | 412 | 16,604,100 |
2017/10/13 | 397 | 411 | 394 | 405 | 16,644,000 |
2017/10/12 | 390 | 401 | 385 | 396 | 18,917,200 |
2017/10/11 | 380 | 381 | 376 | 377 | 4,256,400 |
2017/10/10 | 382 | 384 | 380 | 383 | 2,482,400 |
2017/10/06 | 380 | 383 | 378 | 382 | 4,322,100 |
2017/10/05 | 381 | 382 | 375 | 379 | 4,879,300 |
2017/10/04 | 378 | 388 | 378 | 382 | 8,521,700 |
2017/10/03 | 374 | 378 | 371 | 377 | 4,438,800 |
2017/10/02 | 375 | 378 | 372 | 374 | 3,376,700 |
2017/09/29 | 367 | 376 | 367 | 375 | 6,667,200 |
2017/09/28 | 372 | 373 | 366 | 369 | 4,324,200 |
2017/09/27 | 370 | 373 | 368 | 371 | 3,058,800 |
2017/09/26 | 372 | 372 | 366 | 370 | 6,140,300 |
2017/09/25 | 376 | 378 | 374 | 374 | 4,665,800 |
2017/09/22 | 374 | 375 | 369 | 374 | 5,098,400 |
2017/09/21 | 381 | 381 | 371 | 372 | 8,073,900 |
2017/09/20 | 387 | 389 | 377 | 379 | 7,918,500 |
2017/09/19 | 397 | 397 | 387 | 391 | 10,452,100 |
2017/09/15 | 372 | 394 | 367 | 390 | 15,446,900 |
2017/09/14 | 367 | 368 | 364 | 367 | 3,043,500 |
2017/09/13 | 371 | 371 | 363 | 367 | 3,472,600 |
2017/09/12 | 367 | 370 | 364 | 367 | 3,522,200 |
2017/09/11 | 360 | 366 | 359 | 362 | 2,528,400 |
2017/09/08 | 360 | 362 | 356 | 358 | 3,202,000 |
2017/09/07 | 362 | 373 | 362 | 362 | 5,936,300 |
2017/09/06 | 357 | 360 | 353 | 359 | 4,879,500 |
2017/09/05 | 370 | 372 | 361 | 361 | 4,186,200 |
2017/09/04 | 371 | 373 | 365 | 370 | 3,882,100 |
2017/09/01 | 383 | 383 | 372 | 373 | 4,711,400 |
2017/08/31 | 384 | 385 | 380 | 382 | 2,489,100 |
2017/08/30 | 388 | 390 | 382 | 383 | 3,981,400 |
2017/08/29 | 386 | 389 | 380 | 385 | 5,322,500 |
2017/08/28 | 394 | 403 | 389 | 390 | 6,314,900 |
2017/08/25 | 390 | 394 | 388 | 391 | 2,815,700 |
2017/08/24 | 392 | 395 | 386 | 388 | 3,795,700 |
2017/08/23 | 397 | 401 | 393 | 393 | 4,860,400 |
2017/08/22 | 386 | 397 | 386 | 394 | 4,566,400 |
2017/08/21 | 390 | 391 | 382 | 388 | 4,637,700 |
2017/08/18 | 395 | 399 | 390 | 391 | 6,459,100 |
2017/08/17 | 402 | 403 | 394 | 401 | 5,567,200 |
2017/08/16 | 403 | 413 | 399 | 401 | 11,609,200 |
2017/08/15 | 391 | 410 | 388 | 402 | 13,375,900 |
2017/08/14 | 365 | 397 | 364 | 389 | 15,197,300 |
2017/08/10 | 377 | 378 | 369 | 373 | 5,944,400 |
2017/08/09 | 381 | 381 | 373 | 377 | 6,346,000 |
2017/08/08 | 378 | 379 | 374 | 375 | 2,891,000 |
2017/08/07 | 381 | 386 | 379 | 379 | 2,689,500 |
2017/08/04 | 372 | 381 | 372 | 378 | 2,833,500 |
2017/08/03 | 374 | 378 | 372 | 374 | 2,777,800 |
2017/08/02 | 376 | 380 | 373 | 376 | 5,302,800 |
2017/08/01 | 383 | 385 | 374 | 377 | 5,781,600 |
2017/07/31 | 385 | 387 | 381 | 382 | 5,486,700 |
2017/07/28 | 388 | 390 | 385 | 389 | 3,356,300 |
2017/07/27 | 388 | 392 | 387 | 388 | 3,478,600 |
2017/07/26 | 392 | 397 | 387 | 389 | 7,601,700 |
2017/07/25 | 392 | 393 | 386 | 388 | 9,863,100 |
2017/07/24 | 389 | 396 | 388 | 395 | 3,909,500 |
2017/07/21 | 394 | 395 | 389 | 391 | 3,238,500 |
2017/07/20 | 387 | 397 | 387 | 395 | 6,009,100 |
2017/07/19 | 386 | 389 | 385 | 387 | 4,123,900 |
2017/07/18 | 390 | 391 | 383 | 386 | 4,371,100 |
2017/07/14 | 387 | 391 | 386 | 390 | 6,332,200 |
2017/07/13 | 391 | 393 | 379 | 385 | 7,422,700 |
2017/07/12 | 393 | 395 | 387 | 388 | 5,016,600 |
2017/07/11 | 390 | 395 | 390 | 395 | 4,950,800 |
2017/07/10 | 396 | 397 | 390 | 392 | 4,117,600 |
2017/07/07 | 393 | 398 | 391 | 393 | 5,877,700 |
2017/07/06 | 396 | 403 | 394 | 399 | 6,537,900 |
2017/07/05 | 397 | 398 | 388 | 396 | 11,739,200 |
2017/07/04 | 410 | 412 | 393 | 397 | 14,263,100 |
2017/07/03 | 413 | 414 | 404 | 407 | 7,631,100 |
2017/06/30 | 413 | 420 | 406 | 410 | 16,236,500 |
2017/06/29 | 408 | 422 | 405 | 420 | 16,983,100 |
2017/06/28 | 409 | 415 | 401 | 402 | 11,780,500 |
2017/06/27 | 428 | 434 | 407 | 407 | 25,053,300 |
2017/06/26 | 410 | 429 | 403 | 425 | 22,692,500 |
2017/06/23 | 404 | 416 | 399 | 408 | 26,946,500 |
2017/06/22 | 401 | 401 | 386 | 389 | 11,956,100 |
2017/06/21 | 405 | 408 | 396 | 399 | 11,903,600 |
2017/06/20 | 414 | 418 | 403 | 406 | 15,593,900 |
2017/06/19 | 390 | 409 | 389 | 408 | 23,711,000 |
2017/06/16 | 378 | 385 | 375 | 384 | 9,187,900 |
2017/06/15 | 364 | 379 | 364 | 377 | 7,658,700 |
2017/06/14 | 376 | 377 | 364 | 367 | 10,489,300 |
2017/06/13 | 380 | 381 | 373 | 374 | 12,603,800 |
2017/06/12 | 372 | 387 | 372 | 378 | 15,632,800 |
2017/06/09 | 357 | 370 | 357 | 370 | 19,108,200 |
2017/06/08 | 350 | 359 | 349 | 354 | 14,807,600 |
2017/06/07 | 344 | 349 | 339 | 348 | 6,363,300 |
2017/06/06 | 337 | 347 | 336 | 343 | 10,207,900 |
2017/06/05 | 343 | 344 | 336 | 337 | 7,338,400 |
2017/06/02 | 332 | 338 | 332 | 338 | 4,712,900 |
2017/06/01 | 324 | 334 | 324 | 332 | 5,009,200 |
2017/05/31 | 323 | 325 | 319 | 325 | 5,037,000 |
2017/05/30 | 324 | 324 | 320 | 323 | 3,366,700 |
2017/05/29 | 325 | 327 | 320 | 321 | 4,794,400 |
2017/05/26 | 331 | 333 | 327 | 328 | 2,879,300 |
2017/05/25 | 331 | 335 | 329 | 333 | 3,716,900 |
2017/05/24 | 330 | 334 | 329 | 331 | 3,374,700 |
2017/05/23 | 331 | 335 | 327 | 328 | 3,385,400 |
2017/05/22 | 324 | 332 | 323 | 330 | 5,859,100 |
2017/05/19 | 325 | 328 | 319 | 324 | 5,829,900 |
2017/05/18 | 321 | 326 | 320 | 323 | 5,908,200 |
2017/05/17 | 333 | 334 | 328 | 329 | 4,029,400 |
2017/05/16 | 340 | 340 | 332 | 335 | 4,394,800 |
2017/05/15 | 334 | 340 | 334 | 337 | 4,270,700 |
2017/05/12 | 339 | 343 | 333 | 333 | 6,574,500 |
2017/05/11 | 352 | 356 | 335 | 343 | 15,661,700 |
2017/05/10 | 345 | 348 | 344 | 346 | 4,834,700 |
2017/05/09 | 343 | 348 | 342 | 344 | 5,239,100 |
2017/05/08 | 350 | 350 | 343 | 345 | 6,544,200 |
2017/05/02 | 342 | 347 | 342 | 345 | 5,609,900 |
2017/05/01 | 333 | 344 | 333 | 342 | 7,196,600 |
2017/04/28 | 340 | 342 | 335 | 336 | 3,667,500 |
2017/04/27 | 344 | 354 | 338 | 341 | 17,112,900 |
2017/04/26 | 335 | 337 | 330 | 336 | 5,651,600 |
2017/04/25 | 329 | 333 | 326 | 332 | 5,185,300 |
2017/04/24 | 334 | 335 | 327 | 330 | 3,804,400 |
2017/04/21 | 336 | 339 | 329 | 331 | 5,263,100 |
2017/04/20 | 337 | 345 | 331 | 331 | 12,657,300 |
2017/04/19 | 320 | 340 | 320 | 337 | 16,512,100 |
2017/04/18 | 316 | 327 | 315 | 320 | 10,263,700 |
2017/04/17 | 305 | 309 | 303 | 308 | 2,672,800 |
2017/04/14 | 304 | 313 | 302 | 308 | 6,094,900 |
2017/04/13 | 309 | 310 | 306 | 307 | 4,772,000 |
2017/04/12 | 316 | 316 | 309 | 311 | 5,394,000 |
2017/04/11 | 317 | 322 | 317 | 318 | 3,673,300 |
2017/04/10 | 324 | 325 | 318 | 319 | 4,203,200 |
2017/04/07 | 320 | 325 | 317 | 321 | 6,522,300 |
2017/04/06 | 326 | 327 | 315 | 317 | 6,923,800 |
2017/04/05 | 331 | 332 | 327 | 329 | 5,500,400 |
2017/04/04 | 329 | 335 | 327 | 331 | 9,235,700 |
2017/04/03 | 328 | 330 | 327 | 328 | 4,180,500 |
2017/03/31 | 329 | 330 | 326 | 327 | 4,725,600 |
2017/03/30 | 330 | 331 | 326 | 327 | 3,963,400 |
2017/03/29 | 332 | 336 | 329 | 331 | 5,473,500 |
2017/03/28 | 325 | 331 | 325 | 329 | 4,047,200 |
2017/03/27 | 324 | 330 | 323 | 323 | 4,567,000 |
2017/03/24 | 321 | 330 | 321 | 328 | 4,173,700 |
2017/03/23 | 320 | 325 | 315 | 323 | 4,513,900 |
2017/03/22 | 325 | 326 | 319 | 319 | 5,884,500 |
2017/03/21 | 332 | 332 | 329 | 330 | 1,975,600 |
2017/03/17 | 330 | 332 | 330 | 332 | 2,140,700 |
2017/03/16 | 331 | 333 | 329 | 331 | 3,763,000 |
2017/03/15 | 333 | 335 | 331 | 332 | 2,091,900 |
2017/03/14 | 337 | 337 | 334 | 334 | 2,417,800 |
2017/03/13 | 339 | 340 | 334 | 336 | 5,440,800 |
2017/03/10 | 340 | 341 | 339 | 339 | 2,956,800 |
2017/03/09 | 340 | 341 | 336 | 338 | 3,213,000 |
2017/03/08 | 341 | 342 | 337 | 338 | 3,970,400 |
2017/03/07 | 342 | 344 | 339 | 343 | 4,104,600 |
2017/03/06 | 342 | 345 | 340 | 343 | 3,229,600 |
2017/03/03 | 347 | 348 | 340 | 341 | 4,999,700 |
2017/03/02 | 349 | 350 | 345 | 348 | 4,016,400 |
2017/03/01 | 344 | 348 | 338 | 344 | 6,501,300 |
2017/02/28 | 350 | 350 | 345 | 345 | 2,565,600 |
2017/02/27 | 351 | 353 | 347 | 349 | 5,676,700 |
2017/02/24 | 346 | 358 | 346 | 354 | 4,963,700 |
2017/02/23 | 353 | 353 | 347 | 349 | 4,254,300 |
2017/02/22 | 359 | 359 | 352 | 353 | 4,478,500 |
2017/02/21 | 357 | 360 | 353 | 358 | 3,048,700 |
2017/02/20 | 355 | 356 | 350 | 355 | 4,401,300 |
2017/02/17 | 358 | 364 | 357 | 359 | 11,094,200 |
2017/02/16 | 345 | 357 | 344 | 355 | 7,655,600 |
2017/02/15 | 340 | 347 | 339 | 344 | 4,996,200 |
2017/02/14 | 348 | 349 | 334 | 336 | 7,239,600 |
2017/02/13 | 339 | 348 | 339 | 346 | 6,460,200 |
2017/02/10 | 335 | 338 | 333 | 336 | 3,435,800 |
2017/02/09 | 333 | 336 | 331 | 332 | 2,852,100 |
2017/02/08 | 328 | 334 | 328 | 333 | 2,450,300 |
2017/02/07 | 328 | 330 | 326 | 329 | 3,114,600 |
2017/02/06 | 333 | 336 | 328 | 330 | 4,548,600 |
2017/02/03 | 332 | 333 | 328 | 329 | 4,388,600 |
2017/02/02 | 335 | 337 | 329 | 331 | 5,820,600 |
2017/02/01 | 337 | 338 | 331 | 335 | 3,987,200 |
2017/01/31 | 334 | 346 | 333 | 341 | 7,327,700 |
2017/01/30 | 340 | 341 | 336 | 337 | 3,874,600 |
2017/01/27 | 347 | 354 | 342 | 342 | 8,262,900 |
2017/01/26 | 335 | 346 | 335 | 345 | 6,105,300 |
2017/01/25 | 335 | 337 | 331 | 333 | 3,236,500 |
2017/01/24 | 330 | 332 | 328 | 331 | 2,692,100 |
2017/01/23 | 338 | 338 | 330 | 332 | 3,740,600 |
2017/01/20 | 338 | 341 | 334 | 339 | 2,778,900 |
2017/01/19 | 335 | 342 | 335 | 338 | 4,432,700 |
2017/01/18 | 329 | 334 | 328 | 333 | 3,106,200 |
2017/01/17 | 339 | 339 | 332 | 333 | 5,006,200 |
2017/01/16 | 344 | 346 | 338 | 339 | 3,717,100 |
2017/01/13 | 346 | 347 | 343 | 346 | 2,434,200 |
2017/01/12 | 349 | 350 | 341 | 343 | 6,330,800 |
2017/01/11 | 352 | 354 | 349 | 351 | 2,260,200 |
2017/01/10 | 351 | 355 | 349 | 352 | 4,645,100 |
2017/01/06 | 348 | 353 | 348 | 353 | 3,858,100 |
2017/01/05 | 354 | 355 | 350 | 353 | 3,430,300 |
2017/01/04 | 351 | 356 | 349 | 353 | 4,736,900 |