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 |
---|---|---|---|---|---|
2019/12/30 | 250 | 259 | 250 | 254 | 8,921,300 |
2019/12/27 | 238 | 247 | 238 | 246 | 5,162,600 |
2019/12/26 | 240 | 240 | 237 | 237 | 3,609,800 |
2019/12/25 | 239 | 240 | 237 | 239 | 2,290,200 |
2019/12/24 | 236 | 239 | 236 | 238 | 2,095,400 |
2019/12/23 | 241 | 241 | 236 | 236 | 3,178,500 |
2019/12/20 | 240 | 241 | 239 | 240 | 2,060,400 |
2019/12/19 | 241 | 244 | 238 | 240 | 3,984,900 |
2019/12/18 | 240 | 241 | 238 | 241 | 3,073,600 |
2019/12/17 | 243 | 245 | 237 | 240 | 4,507,300 |
2019/12/16 | 245 | 246 | 243 | 243 | 3,656,400 |
2019/12/13 | 247 | 249 | 245 | 245 | 4,737,400 |
2019/12/12 | 247 | 247 | 242 | 242 | 3,859,500 |
2019/12/11 | 244 | 247 | 243 | 247 | 2,875,200 |
2019/12/10 | 248 | 249 | 245 | 245 | 3,511,500 |
2019/12/09 | 250 | 252 | 249 | 249 | 2,535,300 |
2019/12/06 | 250 | 250 | 247 | 250 | 2,464,900 |
2019/12/05 | 253 | 254 | 250 | 250 | 4,499,700 |
2019/12/04 | 248 | 250 | 245 | 250 | 2,900,800 |
2019/12/03 | 250 | 252 | 247 | 251 | 4,486,300 |
2019/12/02 | 248 | 253 | 248 | 252 | 3,787,100 |
2019/11/29 | 247 | 251 | 247 | 248 | 2,913,100 |
2019/11/28 | 246 | 249 | 244 | 248 | 2,940,200 |
2019/11/27 | 250 | 251 | 245 | 246 | 4,783,100 |
2019/11/26 | 246 | 250 | 244 | 249 | 6,813,100 |
2019/11/25 | 243 | 247 | 241 | 244 | 3,190,600 |
2019/11/22 | 239 | 243 | 238 | 240 | 3,486,000 |
2019/11/21 | 238 | 243 | 235 | 241 | 4,409,700 |
2019/11/20 | 238 | 240 | 236 | 239 | 2,934,900 |
2019/11/19 | 240 | 240 | 237 | 238 | 3,560,000 |
2019/11/18 | 241 | 243 | 239 | 240 | 3,392,700 |
2019/11/15 | 233 | 244 | 232 | 239 | 7,034,800 |
2019/11/14 | 234 | 236 | 231 | 232 | 6,464,000 |
2019/11/13 | 241 | 241 | 235 | 235 | 5,546,500 |
2019/11/12 | 245 | 245 | 239 | 242 | 11,472,300 |
2019/11/11 | 256 | 258 | 251 | 252 | 6,012,600 |
2019/11/08 | 256 | 259 | 254 | 255 | 6,636,000 |
2019/11/07 | 252 | 254 | 251 | 252 | 3,936,800 |
2019/11/06 | 262 | 263 | 250 | 254 | 14,334,800 |
2019/11/05 | 265 | 267 | 263 | 265 | 7,760,100 |
2019/11/01 | 250 | 260 | 249 | 259 | 6,849,500 |
2019/10/31 | 249 | 261 | 247 | 253 | 10,819,500 |
2019/10/30 | 256 | 256 | 246 | 246 | 11,034,700 |
2019/10/29 | 257 | 261 | 256 | 257 | 4,793,600 |
2019/10/28 | 258 | 259 | 255 | 255 | 1,978,600 |
2019/10/25 | 256 | 257 | 252 | 257 | 2,980,700 |
2019/10/24 | 263 | 264 | 256 | 256 | 5,915,400 |
2019/10/23 | 257 | 260 | 254 | 260 | 4,840,500 |
2019/10/21 | 251 | 257 | 251 | 254 | 4,501,800 |
2019/10/18 | 247 | 257 | 246 | 254 | 8,666,900 |
2019/10/17 | 250 | 254 | 244 | 245 | 7,565,700 |
2019/10/16 | 252 | 260 | 251 | 252 | 12,206,100 |
2019/10/15 | 242 | 252 | 242 | 247 | 7,233,000 |
2019/10/11 | 236 | 241 | 234 | 239 | 5,337,100 |
2019/10/10 | 235 | 237 | 228 | 236 | 6,248,900 |
2019/10/09 | 243 | 244 | 233 | 235 | 10,773,800 |
2019/10/08 | 245 | 248 | 244 | 247 | 3,914,300 |
2019/10/07 | 247 | 248 | 240 | 244 | 4,479,000 |
2019/10/04 | 251 | 253 | 243 | 245 | 6,932,700 |
2019/10/03 | 257 | 257 | 245 | 248 | 13,465,000 |
2019/10/02 | 257 | 266 | 256 | 262 | 8,445,200 |
2019/10/01 | 252 | 267 | 251 | 262 | 14,539,100 |
2019/09/30 | 250 | 257 | 247 | 252 | 7,057,900 |
2019/09/27 | 242 | 250 | 239 | 248 | 7,494,400 |
2019/09/26 | 239 | 244 | 239 | 240 | 5,207,400 |
2019/09/25 | 237 | 239 | 234 | 238 | 4,616,500 |
2019/09/24 | 238 | 244 | 238 | 240 | 4,638,900 |
2019/09/20 | 243 | 244 | 238 | 240 | 6,414,900 |
2019/09/19 | 239 | 244 | 239 | 242 | 4,824,700 |
2019/09/18 | 252 | 252 | 234 | 236 | 11,963,300 |
2019/09/17 | 251 | 253 | 247 | 250 | 5,094,000 |
2019/09/13 | 249 | 249 | 244 | 249 | 5,155,900 |
2019/09/12 | 250 | 253 | 244 | 249 | 9,897,500 |
2019/09/11 | 249 | 261 | 246 | 250 | 31,822,400 |
2019/09/10 | 226 | 249 | 226 | 245 | 23,275,800 |
2019/09/09 | 223 | 225 | 222 | 224 | 2,496,600 |
2019/09/06 | 226 | 227 | 222 | 222 | 2,478,900 |
2019/09/05 | 226 | 229 | 223 | 224 | 4,170,000 |
2019/09/04 | 224 | 226 | 222 | 225 | 2,248,000 |
2019/09/03 | 220 | 228 | 220 | 226 | 4,461,000 |
2019/09/02 | 215 | 220 | 213 | 219 | 3,363,500 |
2019/08/30 | 215 | 217 | 214 | 215 | 4,150,800 |
2019/08/29 | 213 | 215 | 210 | 214 | 2,701,600 |
2019/08/28 | 209 | 214 | 208 | 212 | 3,418,900 |
2019/08/27 | 210 | 212 | 208 | 211 | 2,816,100 |
2019/08/26 | 208 | 211 | 207 | 207 | 2,859,500 |
2019/08/23 | 210 | 214 | 209 | 213 | 2,688,700 |
2019/08/22 | 212 | 213 | 208 | 209 | 2,741,200 |
2019/08/21 | 215 | 216 | 212 | 212 | 2,820,000 |
2019/08/20 | 219 | 221 | 216 | 217 | 3,380,100 |
2019/08/19 | 221 | 222 | 218 | 219 | 3,341,600 |
2019/08/16 | 215 | 221 | 215 | 219 | 4,920,800 |
2019/08/15 | 218 | 222 | 215 | 216 | 5,222,500 |
2019/08/14 | 229 | 230 | 223 | 225 | 5,079,400 |
2019/08/13 | 236 | 237 | 225 | 227 | 9,230,800 |
2019/08/09 | 222 | 224 | 220 | 220 | 2,913,300 |
2019/08/08 | 216 | 221 | 215 | 220 | 3,403,800 |
2019/08/07 | 214 | 219 | 214 | 216 | 3,061,600 |
2019/08/06 | 203 | 216 | 202 | 214 | 4,458,100 |
2019/08/05 | 218 | 218 | 210 | 211 | 4,874,600 |
2019/08/02 | 221 | 221 | 217 | 218 | 3,565,100 |
2019/08/01 | 221 | 228 | 220 | 225 | 2,552,700 |
2019/07/31 | 220 | 224 | 220 | 223 | 1,669,700 |
2019/07/30 | 216 | 222 | 216 | 222 | 4,027,900 |
2019/07/29 | 217 | 219 | 215 | 216 | 2,201,700 |
2019/07/26 | 215 | 218 | 214 | 217 | 3,726,900 |
2019/07/25 | 220 | 221 | 217 | 217 | 2,400,500 |
2019/07/24 | 223 | 224 | 217 | 218 | 2,858,200 |
2019/07/23 | 220 | 222 | 217 | 221 | 2,469,700 |
2019/07/22 | 222 | 224 | 219 | 220 | 1,974,200 |
2019/07/19 | 218 | 224 | 216 | 222 | 3,513,900 |
2019/07/18 | 220 | 221 | 214 | 216 | 3,975,300 |
2019/07/17 | 222 | 225 | 220 | 223 | 3,067,600 |
2019/07/16 | 227 | 228 | 222 | 223 | 3,620,900 |
2019/07/12 | 229 | 234 | 224 | 228 | 5,559,900 |
2019/07/11 | 229 | 230 | 227 | 229 | 1,766,200 |
2019/07/10 | 225 | 229 | 224 | 229 | 2,866,700 |
2019/07/09 | 231 | 232 | 225 | 227 | 3,355,900 |
2019/07/08 | 240 | 241 | 228 | 229 | 6,660,100 |
2019/07/05 | 227 | 238 | 226 | 235 | 6,461,300 |
2019/07/04 | 223 | 227 | 223 | 226 | 1,893,400 |
2019/07/03 | 222 | 223 | 220 | 223 | 2,935,900 |
2019/07/02 | 222 | 224 | 220 | 223 | 1,555,800 |
2019/07/01 | 226 | 228 | 221 | 222 | 3,556,000 |
2019/06/28 | 214 | 222 | 213 | 220 | 5,240,200 |
2019/06/27 | 210 | 215 | 209 | 214 | 3,159,100 |
2019/06/26 | 212 | 212 | 209 | 210 | 1,999,500 |
2019/06/25 | 213 | 215 | 212 | 213 | 2,578,300 |
2019/06/24 | 218 | 218 | 210 | 211 | 3,209,400 |
2019/06/21 | 215 | 219 | 214 | 215 | 4,639,900 |
2019/06/20 | 214 | 215 | 213 | 215 | 1,683,600 |
2019/06/19 | 211 | 214 | 210 | 213 | 1,721,800 |
2019/06/18 | 211 | 214 | 208 | 208 | 2,688,000 |
2019/06/17 | 217 | 218 | 212 | 212 | 2,378,000 |
2019/06/14 | 215 | 221 | 214 | 217 | 3,640,200 |
2019/06/13 | 217 | 219 | 211 | 212 | 3,452,700 |
2019/06/12 | 216 | 218 | 215 | 218 | 1,418,600 |
2019/06/11 | 213 | 217 | 212 | 216 | 1,788,300 |
2019/06/10 | 215 | 215 | 212 | 214 | 2,072,000 |
2019/06/07 | 214 | 214 | 209 | 211 | 3,154,200 |
2019/06/06 | 213 | 215 | 211 | 212 | 1,836,100 |
2019/06/05 | 214 | 216 | 213 | 214 | 2,391,100 |
2019/06/04 | 204 | 210 | 203 | 210 | 3,309,900 |
2019/06/03 | 208 | 209 | 202 | 203 | 4,718,100 |
2019/05/31 | 208 | 211 | 208 | 210 | 3,452,700 |
2019/05/30 | 209 | 211 | 207 | 210 | 2,073,800 |
2019/05/29 | 209 | 212 | 207 | 209 | 2,635,900 |
2019/05/28 | 211 | 213 | 208 | 211 | 4,052,400 |
2019/05/27 | 206 | 212 | 205 | 211 | 5,881,300 |
2019/05/24 | 205 | 210 | 203 | 207 | 4,379,300 |
2019/05/23 | 208 | 211 | 206 | 206 | 3,786,500 |
2019/05/22 | 209 | 210 | 206 | 208 | 4,052,800 |
2019/05/21 | 214 | 219 | 206 | 207 | 8,752,000 |
2019/05/20 | 219 | 219 | 209 | 211 | 7,022,200 |
2019/05/17 | 209 | 217 | 207 | 215 | 8,215,200 |
2019/05/16 | 222 | 223 | 204 | 207 | 15,459,900 |
2019/05/15 | 230 | 230 | 215 | 222 | 12,361,100 |
2019/05/14 | 230 | 232 | 225 | 228 | 13,227,500 |
2019/05/13 | 260 | 261 | 256 | 257 | 3,663,700 |
2019/05/10 | 263 | 268 | 257 | 260 | 6,228,400 |
2019/05/09 | 273 | 273 | 258 | 261 | 6,407,000 |
2019/05/08 | 251 | 273 | 251 | 269 | 11,973,900 |
2019/05/07 | 258 | 260 | 253 | 254 | 4,241,500 |
2019/04/26 | 258 | 261 | 257 | 260 | 1,548,500 |
2019/04/25 | 258 | 262 | 257 | 261 | 3,078,300 |
2019/04/24 | 259 | 261 | 258 | 259 | 2,435,700 |
2019/04/23 | 260 | 263 | 258 | 259 | 2,068,100 |
2019/04/22 | 260 | 261 | 258 | 260 | 2,059,500 |
2019/04/19 | 266 | 266 | 263 | 264 | 1,573,400 |
2019/04/18 | 267 | 268 | 263 | 263 | 2,418,900 |
2019/04/17 | 262 | 268 | 262 | 267 | 2,495,000 |
2019/04/16 | 259 | 269 | 258 | 263 | 3,963,800 |
2019/04/15 | 254 | 260 | 253 | 259 | 5,072,300 |
2019/04/12 | 257 | 259 | 253 | 254 | 3,357,600 |
2019/04/11 | 256 | 258 | 255 | 257 | 3,351,000 |
2019/04/10 | 255 | 259 | 253 | 257 | 3,703,700 |
2019/04/09 | 265 | 266 | 258 | 259 | 4,479,200 |
2019/04/08 | 266 | 268 | 263 | 265 | 2,698,500 |
2019/04/05 | 268 | 271 | 266 | 266 | 2,353,400 |
2019/04/04 | 276 | 276 | 267 | 268 | 3,823,200 |
2019/04/03 | 277 | 280 | 273 | 276 | 3,278,900 |
2019/04/02 | 284 | 287 | 277 | 277 | 3,610,200 |
2019/04/01 | 278 | 285 | 278 | 283 | 2,891,800 |
2019/03/29 | 280 | 280 | 278 | 278 | 1,932,400 |
2019/03/28 | 282 | 283 | 279 | 281 | 1,856,400 |
2019/03/27 | 282 | 284 | 280 | 284 | 2,369,600 |
2019/03/26 | 282 | 283 | 280 | 282 | 3,773,900 |
2019/03/25 | 283 | 284 | 280 | 282 | 1,522,900 |
2019/03/22 | 291 | 292 | 288 | 290 | 1,302,300 |
2019/03/20 | 293 | 294 | 290 | 292 | 1,892,200 |
2019/03/19 | 291 | 294 | 289 | 293 | 2,469,000 |
2019/03/18 | 290 | 293 | 288 | 291 | 1,934,500 |
2019/03/15 | 286 | 291 | 286 | 288 | 2,907,600 |
2019/03/14 | 289 | 291 | 286 | 286 | 2,006,100 |
2019/03/13 | 288 | 289 | 284 | 286 | 2,368,500 |
2019/03/12 | 288 | 291 | 288 | 290 | 2,386,900 |
2019/03/11 | 284 | 288 | 281 | 285 | 2,581,200 |
2019/03/08 | 292 | 293 | 282 | 284 | 4,798,700 |
2019/03/07 | 300 | 301 | 295 | 296 | 3,391,100 |
2019/03/06 | 302 | 304 | 301 | 303 | 1,524,800 |
2019/03/05 | 304 | 306 | 302 | 304 | 1,703,100 |
2019/03/04 | 302 | 306 | 302 | 305 | 2,240,200 |
2019/03/01 | 302 | 302 | 299 | 302 | 2,183,000 |
2019/02/28 | 303 | 304 | 299 | 299 | 3,406,000 |
2019/02/27 | 305 | 307 | 303 | 304 | 2,163,200 |
2019/02/26 | 308 | 309 | 304 | 305 | 2,687,200 |
2019/02/25 | 306 | 308 | 304 | 307 | 2,947,600 |
2019/02/22 | 304 | 305 | 301 | 303 | 1,705,700 |
2019/02/21 | 307 | 308 | 303 | 306 | 2,419,500 |
2019/02/20 | 303 | 307 | 299 | 306 | 3,393,600 |
2019/02/19 | 304 | 306 | 302 | 303 | 3,258,700 |
2019/02/18 | 296 | 307 | 294 | 305 | 5,823,400 |
2019/02/15 | 287 | 290 | 283 | 290 | 1,695,100 |
2019/02/14 | 287 | 291 | 285 | 290 | 2,307,300 |
2019/02/13 | 289 | 293 | 284 | 288 | 5,085,700 |
2019/02/12 | 275 | 281 | 274 | 281 | 2,634,700 |
2019/02/08 | 272 | 276 | 272 | 275 | 2,230,300 |
2019/02/07 | 283 | 284 | 277 | 278 | 2,824,300 |
2019/02/06 | 285 | 287 | 282 | 286 | 2,525,800 |
2019/02/05 | 289 | 290 | 284 | 285 | 2,264,600 |
2019/02/04 | 283 | 287 | 282 | 286 | 2,756,500 |
2019/02/01 | 279 | 284 | 275 | 281 | 3,160,100 |
2019/01/31 | 275 | 280 | 272 | 278 | 3,711,800 |
2019/01/30 | 277 | 278 | 271 | 272 | 3,145,000 |
2019/01/29 | 273 | 277 | 269 | 275 | 3,811,900 |
2019/01/28 | 271 | 273 | 269 | 271 | 2,405,700 |
2019/01/25 | 267 | 270 | 267 | 268 | 2,076,400 |
2019/01/24 | 269 | 269 | 266 | 267 | 1,568,400 |
2019/01/23 | 266 | 268 | 263 | 266 | 2,353,300 |
2019/01/22 | 270 | 272 | 267 | 268 | 1,450,100 |
2019/01/21 | 274 | 275 | 269 | 269 | 2,610,100 |
2019/01/18 | 266 | 271 | 266 | 270 | 2,970,200 |
2019/01/17 | 266 | 270 | 265 | 267 | 3,996,900 |
2019/01/16 | 267 | 268 | 264 | 264 | 2,667,300 |
2019/01/15 | 265 | 269 | 264 | 266 | 2,764,300 |
2019/01/11 | 266 | 269 | 264 | 266 | 1,900,700 |
2019/01/10 | 264 | 269 | 263 | 265 | 2,984,900 |
2019/01/09 | 274 | 275 | 265 | 265 | 3,790,400 |
2019/01/08 | 271 | 275 | 270 | 272 | 2,682,500 |
2019/01/07 | 270 | 272 | 266 | 268 | 3,089,400 |
2019/01/04 | 250 | 261 | 248 | 260 | 4,124,900 |