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 |
---|---|---|---|---|---|
2018/12/28 | 253 | 264 | 253 | 260 | 4,369,100 |
2018/12/27 | 249 | 266 | 249 | 260 | 8,922,000 |
2018/12/26 | 241 | 248 | 237 | 241 | 6,238,700 |
2018/12/25 | 247 | 253 | 241 | 244 | 8,031,900 |
2018/12/21 | 278 | 278 | 263 | 268 | 7,060,200 |
2018/12/20 | 286 | 291 | 279 | 280 | 5,512,200 |
2018/12/19 | 289 | 290 | 283 | 289 | 3,481,300 |
2018/12/18 | 296 | 298 | 290 | 291 | 4,748,700 |
2018/12/17 | 296 | 301 | 295 | 300 | 3,672,400 |
2018/12/14 | 303 | 305 | 295 | 297 | 4,638,500 |
2018/12/13 | 301 | 304 | 298 | 301 | 3,935,700 |
2018/12/12 | 297 | 303 | 297 | 302 | 3,220,900 |
2018/12/11 | 303 | 304 | 297 | 298 | 2,776,100 |
2018/12/10 | 304 | 305 | 300 | 304 | 2,466,400 |
2018/12/07 | 303 | 308 | 303 | 307 | 3,069,400 |
2018/12/06 | 303 | 304 | 299 | 301 | 3,202,300 |
2018/12/05 | 304 | 308 | 301 | 306 | 3,386,600 |
2018/12/04 | 316 | 316 | 309 | 309 | 2,957,200 |
2018/12/03 | 313 | 318 | 312 | 316 | 3,606,500 |
2018/11/30 | 311 | 315 | 310 | 311 | 2,039,000 |
2018/11/29 | 315 | 316 | 311 | 313 | 2,289,100 |
2018/11/28 | 311 | 314 | 309 | 312 | 3,139,300 |
2018/11/27 | 307 | 312 | 305 | 310 | 2,891,100 |
2018/11/26 | 301 | 306 | 301 | 305 | 2,362,100 |
2018/11/22 | 298 | 302 | 298 | 302 | 1,837,200 |
2018/11/21 | 298 | 300 | 295 | 298 | 3,046,300 |
2018/11/20 | 305 | 308 | 302 | 302 | 2,813,800 |
2018/11/19 | 304 | 308 | 303 | 307 | 2,096,900 |
2018/11/16 | 303 | 305 | 300 | 303 | 3,346,700 |
2018/11/15 | 304 | 306 | 302 | 304 | 2,914,700 |
2018/11/14 | 313 | 316 | 309 | 309 | 4,909,400 |
2018/11/13 | 305 | 313 | 303 | 312 | 7,457,800 |
2018/11/12 | 312 | 312 | 306 | 310 | 4,042,100 |
2018/11/09 | 310 | 314 | 308 | 311 | 2,801,500 |
2018/11/08 | 309 | 310 | 307 | 310 | 3,232,900 |
2018/11/07 | 308 | 309 | 303 | 304 | 4,053,800 |
2018/11/06 | 311 | 313 | 307 | 307 | 2,696,200 |
2018/11/05 | 301 | 313 | 301 | 308 | 4,264,400 |
2018/11/02 | 305 | 306 | 300 | 304 | 3,716,900 |
2018/11/01 | 300 | 314 | 299 | 305 | 7,125,400 |
2018/10/31 | 296 | 302 | 295 | 298 | 4,734,400 |
2018/10/30 | 293 | 295 | 290 | 294 | 7,414,900 |
2018/10/29 | 295 | 300 | 293 | 296 | 3,858,800 |
2018/10/26 | 305 | 306 | 293 | 295 | 6,611,000 |
2018/10/25 | 307 | 308 | 299 | 302 | 6,790,000 |
2018/10/24 | 316 | 318 | 311 | 315 | 4,235,400 |
2018/10/23 | 326 | 326 | 315 | 316 | 5,046,800 |
2018/10/22 | 328 | 331 | 325 | 329 | 2,210,900 |
2018/10/19 | 327 | 329 | 323 | 328 | 2,793,100 |
2018/10/18 | 328 | 334 | 327 | 330 | 3,129,500 |
2018/10/17 | 328 | 331 | 326 | 328 | 4,926,100 |
2018/10/16 | 320 | 323 | 318 | 323 | 3,590,200 |
2018/10/15 | 327 | 327 | 321 | 322 | 4,123,000 |
2018/10/12 | 325 | 327 | 322 | 326 | 2,583,800 |
2018/10/11 | 320 | 328 | 320 | 325 | 4,936,800 |
2018/10/10 | 330 | 336 | 329 | 334 | 3,321,100 |
2018/10/09 | 336 | 337 | 330 | 331 | 3,357,100 |
2018/10/05 | 337 | 340 | 335 | 338 | 2,396,600 |
2018/10/04 | 338 | 342 | 337 | 339 | 3,236,500 |
2018/10/03 | 337 | 340 | 335 | 335 | 2,936,200 |
2018/10/02 | 342 | 344 | 338 | 339 | 3,040,400 |
2018/10/01 | 342 | 343 | 338 | 343 | 2,479,800 |
2018/09/28 | 340 | 342 | 336 | 341 | 4,302,800 |
2018/09/27 | 334 | 341 | 333 | 337 | 5,324,300 |
2018/09/26 | 336 | 337 | 333 | 335 | 2,941,500 |
2018/09/25 | 335 | 337 | 333 | 335 | 2,223,300 |
2018/09/21 | 335 | 337 | 333 | 335 | 3,745,500 |
2018/09/20 | 328 | 333 | 326 | 332 | 3,975,000 |
2018/09/19 | 323 | 328 | 322 | 327 | 4,018,000 |
2018/09/18 | 315 | 324 | 315 | 321 | 5,568,400 |
2018/09/14 | 311 | 318 | 310 | 316 | 4,290,400 |
2018/09/13 | 312 | 316 | 310 | 311 | 3,269,400 |
2018/09/12 | 317 | 325 | 313 | 314 | 4,103,200 |
2018/09/11 | 319 | 321 | 316 | 320 | 2,962,700 |
2018/09/10 | 321 | 325 | 320 | 321 | 2,367,200 |
2018/09/07 | 321 | 323 | 318 | 323 | 3,304,200 |
2018/09/06 | 334 | 334 | 324 | 324 | 7,809,700 |
2018/09/05 | 336 | 342 | 336 | 337 | 3,652,400 |
2018/09/04 | 334 | 340 | 333 | 338 | 3,194,500 |
2018/09/03 | 338 | 342 | 335 | 336 | 2,804,100 |
2018/08/31 | 339 | 344 | 338 | 340 | 3,096,600 |
2018/08/30 | 343 | 345 | 343 | 343 | 1,714,300 |
2018/08/29 | 339 | 343 | 339 | 342 | 2,356,400 |
2018/08/28 | 340 | 344 | 338 | 340 | 3,307,400 |
2018/08/27 | 337 | 341 | 335 | 339 | 4,038,700 |
2018/08/24 | 337 | 341 | 335 | 338 | 3,422,000 |
2018/08/23 | 336 | 340 | 335 | 337 | 3,146,400 |
2018/08/22 | 336 | 341 | 334 | 337 | 3,851,200 |
2018/08/21 | 334 | 337 | 333 | 336 | 2,202,000 |
2018/08/20 | 332 | 338 | 331 | 334 | 2,502,100 |
2018/08/17 | 333 | 336 | 332 | 334 | 2,173,100 |
2018/08/16 | 329 | 333 | 327 | 332 | 2,990,600 |
2018/08/15 | 336 | 338 | 329 | 332 | 3,194,900 |
2018/08/14 | 331 | 336 | 326 | 335 | 5,563,800 |
2018/08/13 | 349 | 350 | 327 | 330 | 14,133,200 |
2018/08/10 | 359 | 364 | 356 | 359 | 4,371,700 |
2018/08/09 | 361 | 362 | 357 | 358 | 3,212,300 |
2018/08/08 | 357 | 365 | 356 | 363 | 5,336,900 |
2018/08/07 | 352 | 356 | 351 | 356 | 2,562,900 |
2018/08/06 | 350 | 355 | 349 | 351 | 2,293,900 |
2018/08/03 | 355 | 358 | 353 | 354 | 2,518,000 |
2018/08/02 | 359 | 362 | 354 | 354 | 4,575,800 |
2018/08/01 | 354 | 364 | 352 | 362 | 5,300,900 |
2018/07/31 | 363 | 364 | 351 | 357 | 6,197,400 |
2018/07/30 | 364 | 370 | 362 | 363 | 6,174,800 |
2018/07/27 | 357 | 359 | 354 | 358 | 2,993,500 |
2018/07/26 | 357 | 363 | 356 | 357 | 2,737,200 |
2018/07/25 | 365 | 367 | 357 | 358 | 5,937,600 |
2018/07/24 | 359 | 365 | 357 | 364 | 3,111,800 |
2018/07/23 | 353 | 362 | 353 | 357 | 4,845,600 |
2018/07/20 | 347 | 353 | 345 | 352 | 2,280,600 |
2018/07/19 | 352 | 352 | 347 | 347 | 2,833,200 |
2018/07/18 | 357 | 359 | 353 | 353 | 2,728,200 |
2018/07/17 | 350 | 356 | 350 | 354 | 4,044,700 |
2018/07/13 | 349 | 352 | 347 | 349 | 3,174,500 |
2018/07/12 | 350 | 353 | 348 | 349 | 2,719,400 |
2018/07/11 | 344 | 352 | 342 | 349 | 3,635,000 |
2018/07/10 | 345 | 353 | 344 | 349 | 4,282,100 |
2018/07/09 | 332 | 344 | 332 | 343 | 4,363,200 |
2018/07/06 | 329 | 334 | 327 | 333 | 4,380,900 |
2018/07/05 | 332 | 333 | 322 | 324 | 5,596,400 |
2018/07/04 | 335 | 336 | 332 | 333 | 3,298,200 |
2018/07/03 | 339 | 340 | 331 | 335 | 5,412,700 |
2018/07/02 | 345 | 348 | 337 | 340 | 4,466,000 |
2018/06/29 | 348 | 349 | 345 | 346 | 1,834,500 |
2018/06/28 | 348 | 349 | 345 | 346 | 2,359,100 |
2018/06/27 | 346 | 352 | 345 | 351 | 2,930,400 |
2018/06/26 | 342 | 350 | 341 | 350 | 3,216,700 |
2018/06/25 | 346 | 347 | 342 | 344 | 3,211,400 |
2018/06/22 | 346 | 349 | 343 | 346 | 3,276,000 |
2018/06/21 | 359 | 362 | 350 | 351 | 5,551,000 |
2018/06/20 | 345 | 362 | 345 | 359 | 9,252,200 |
2018/06/19 | 344 | 348 | 339 | 340 | 4,820,300 |
2018/06/18 | 352 | 355 | 344 | 344 | 5,389,700 |
2018/06/15 | 356 | 356 | 351 | 353 | 4,363,500 |
2018/06/14 | 361 | 361 | 353 | 356 | 9,404,300 |
2018/06/13 | 370 | 382 | 366 | 369 | 20,516,100 |
2018/06/12 | 353 | 356 | 350 | 354 | 2,379,500 |
2018/06/11 | 352 | 354 | 348 | 352 | 3,581,500 |
2018/06/08 | 355 | 361 | 353 | 353 | 3,787,500 |
2018/06/07 | 356 | 357 | 352 | 354 | 2,502,600 |
2018/06/06 | 355 | 359 | 352 | 353 | 2,842,500 |
2018/06/05 | 359 | 359 | 352 | 355 | 3,449,600 |
2018/06/04 | 357 | 360 | 356 | 357 | 3,245,800 |
2018/06/01 | 360 | 363 | 355 | 357 | 4,503,200 |
2018/05/31 | 359 | 364 | 357 | 360 | 4,910,900 |
2018/05/30 | 356 | 359 | 354 | 357 | 3,848,800 |
2018/05/29 | 363 | 365 | 358 | 362 | 4,239,400 |
2018/05/28 | 365 | 369 | 361 | 367 | 3,579,900 |
2018/05/25 | 365 | 370 | 363 | 365 | 2,746,200 |
2018/05/24 | 369 | 370 | 363 | 366 | 4,042,600 |
2018/05/23 | 373 | 374 | 369 | 372 | 3,250,100 |
2018/05/22 | 376 | 377 | 373 | 375 | 3,166,800 |
2018/05/21 | 382 | 383 | 374 | 375 | 4,643,300 |
2018/05/18 | 376 | 385 | 376 | 383 | 4,505,300 |
2018/05/17 | 376 | 381 | 375 | 377 | 4,327,800 |
2018/05/16 | 386 | 387 | 373 | 378 | 7,904,000 |
2018/05/15 | 405 | 415 | 381 | 387 | 26,138,600 |
2018/05/14 | 376 | 378 | 372 | 373 | 4,018,500 |
2018/05/11 | 395 | 395 | 371 | 374 | 11,024,100 |
2018/05/10 | 392 | 401 | 390 | 395 | 9,537,900 |
2018/05/09 | 389 | 392 | 386 | 390 | 5,362,700 |
2018/05/08 | 387 | 394 | 383 | 388 | 20,489,100 |
2018/05/07 | 366 | 366 | 362 | 364 | 1,965,500 |
2018/05/02 | 363 | 367 | 363 | 366 | 3,093,100 |
2018/05/01 | 367 | 368 | 361 | 365 | 3,357,500 |
2018/04/27 | 369 | 371 | 365 | 370 | 4,591,000 |
2018/04/26 | 366 | 368 | 363 | 368 | 3,525,200 |
2018/04/25 | 360 | 367 | 358 | 366 | 3,988,800 |
2018/04/24 | 354 | 363 | 353 | 363 | 5,415,000 |
2018/04/23 | 360 | 361 | 349 | 352 | 3,980,200 |
2018/04/20 | 348 | 359 | 348 | 356 | 8,041,100 |
2018/04/19 | 349 | 354 | 347 | 347 | 5,001,500 |
2018/04/18 | 337 | 347 | 337 | 344 | 3,771,500 |
2018/04/17 | 336 | 340 | 336 | 338 | 2,114,800 |
2018/04/16 | 339 | 341 | 336 | 338 | 1,447,800 |
2018/04/13 | 335 | 340 | 334 | 338 | 3,820,600 |
2018/04/12 | 336 | 339 | 331 | 332 | 5,114,600 |
2018/04/11 | 341 | 342 | 337 | 338 | 2,330,300 |
2018/04/10 | 338 | 341 | 336 | 340 | 3,692,500 |
2018/04/09 | 338 | 341 | 336 | 340 | 2,351,500 |
2018/04/06 | 342 | 346 | 338 | 339 | 4,386,300 |
2018/04/05 | 346 | 347 | 341 | 343 | 3,654,800 |
2018/04/04 | 339 | 345 | 337 | 344 | 3,788,400 |
2018/04/03 | 341 | 344 | 338 | 340 | 3,620,900 |
2018/04/02 | 350 | 352 | 344 | 345 | 3,296,000 |
2018/03/30 | 354 | 356 | 350 | 352 | 2,861,500 |
2018/03/29 | 351 | 355 | 347 | 351 | 4,185,800 |
2018/03/28 | 346 | 350 | 344 | 347 | 4,931,100 |
2018/03/27 | 343 | 350 | 342 | 348 | 3,873,700 |
2018/03/26 | 331 | 339 | 329 | 339 | 3,330,600 |
2018/03/23 | 343 | 344 | 334 | 337 | 6,111,500 |
2018/03/22 | 347 | 352 | 344 | 351 | 3,194,000 |
2018/03/20 | 344 | 351 | 343 | 349 | 3,684,700 |
2018/03/19 | 349 | 352 | 346 | 349 | 2,418,100 |
2018/03/16 | 349 | 353 | 349 | 352 | 1,948,800 |
2018/03/15 | 349 | 352 | 344 | 349 | 2,832,300 |
2018/03/14 | 352 | 354 | 348 | 352 | 4,017,100 |
2018/03/13 | 354 | 358 | 352 | 355 | 3,046,100 |
2018/03/12 | 349 | 355 | 345 | 355 | 5,433,700 |
2018/03/09 | 350 | 351 | 344 | 345 | 3,746,900 |
2018/03/08 | 344 | 347 | 342 | 345 | 2,398,600 |
2018/03/07 | 345 | 347 | 341 | 344 | 3,948,000 |
2018/03/06 | 350 | 352 | 347 | 347 | 4,755,100 |
2018/03/05 | 352 | 352 | 340 | 343 | 6,477,400 |
2018/03/02 | 350 | 355 | 350 | 353 | 4,226,900 |
2018/03/01 | 360 | 362 | 356 | 358 | 5,646,600 |
2018/02/28 | 371 | 371 | 365 | 365 | 6,063,500 |
2018/02/27 | 378 | 379 | 373 | 374 | 3,563,700 |
2018/02/26 | 375 | 381 | 375 | 376 | 4,199,800 |
2018/02/23 | 369 | 375 | 368 | 372 | 3,748,400 |
2018/02/22 | 371 | 373 | 368 | 368 | 3,829,800 |
2018/02/21 | 377 | 378 | 372 | 374 | 3,795,200 |
2018/02/20 | 378 | 380 | 375 | 376 | 2,806,800 |
2018/02/19 | 370 | 380 | 370 | 378 | 4,532,200 |
2018/02/16 | 364 | 370 | 362 | 368 | 4,427,500 |
2018/02/15 | 366 | 369 | 363 | 363 | 6,459,800 |
2018/02/14 | 389 | 389 | 361 | 363 | 13,216,300 |
2018/02/13 | 393 | 397 | 385 | 386 | 5,488,000 |
2018/02/09 | 375 | 388 | 375 | 388 | 7,826,500 |
2018/02/08 | 384 | 396 | 383 | 394 | 7,677,000 |
2018/02/07 | 388 | 388 | 380 | 380 | 7,803,500 |
2018/02/06 | 385 | 385 | 366 | 377 | 12,560,700 |
2018/02/05 | 399 | 403 | 397 | 400 | 5,177,000 |
2018/02/02 | 405 | 416 | 405 | 409 | 6,127,100 |
2018/02/01 | 400 | 411 | 400 | 407 | 7,593,000 |
2018/01/31 | 398 | 401 | 393 | 395 | 5,420,000 |
2018/01/30 | 403 | 404 | 395 | 398 | 7,150,900 |
2018/01/29 | 411 | 413 | 403 | 403 | 3,044,600 |
2018/01/26 | 402 | 412 | 402 | 408 | 5,004,600 |
2018/01/25 | 408 | 410 | 398 | 404 | 7,562,300 |
2018/01/24 | 407 | 428 | 406 | 409 | 23,191,700 |
2018/01/23 | 402 | 408 | 402 | 407 | 4,207,400 |
2018/01/22 | 397 | 403 | 397 | 402 | 3,042,100 |
2018/01/19 | 397 | 399 | 395 | 398 | 2,466,800 |
2018/01/18 | 403 | 404 | 395 | 396 | 3,957,300 |
2018/01/17 | 406 | 406 | 397 | 401 | 5,457,100 |
2018/01/16 | 407 | 409 | 404 | 408 | 3,179,800 |
2018/01/15 | 404 | 410 | 403 | 407 | 5,026,900 |
2018/01/12 | 405 | 407 | 401 | 402 | 3,052,100 |
2018/01/11 | 402 | 405 | 400 | 405 | 3,212,900 |
2018/01/10 | 400 | 408 | 399 | 404 | 6,792,000 |
2018/01/09 | 400 | 402 | 398 | 400 | 3,729,200 |
2018/01/05 | 397 | 400 | 392 | 399 | 5,588,500 |
2018/01/04 | 391 | 394 | 389 | 394 | 5,701,900 |