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
2020/12/30 247 250 246 248 3,303,600
2020/12/29 246 251 245 250 4,228,000
2020/12/28 252 253 244 245 4,471,600
2020/12/25 252 253 249 252 2,431,100
2020/12/24 250 255 249 250 4,319,600
2020/12/23 246 249 244 249 3,742,700
2020/12/22 253 255 245 248 8,026,100
2020/12/21 260 261 254 256 4,361,100
2020/12/18 257 261 256 259 3,530,300
2020/12/17 263 263 257 258 4,357,500
2020/12/16 263 266 261 262 2,897,500
2020/12/15 263 266 260 262 3,144,700
2020/12/14 259 267 259 262 4,504,000
2020/12/11 261 262 258 259 3,772,400
2020/12/10 261 264 260 262 3,070,300
2020/12/09 261 264 261 261 2,801,200
2020/12/08 259 263 257 261 3,482,700
2020/12/07 266 266 259 261 5,477,200
2020/12/04 269 269 263 267 4,206,200
2020/12/03 272 272 269 270 3,967,400
2020/12/02 271 274 268 272 4,124,800
2020/12/01 268 272 267 270 3,599,100
2020/11/30 276 276 266 267 6,117,900
2020/11/27 270 277 270 275 5,829,400
2020/11/26 269 272 268 270 2,421,000
2020/11/25 269 272 266 269 6,399,200
2020/11/24 268 269 264 266 5,905,900
2020/11/20 262 266 261 264 5,185,400
2020/11/19 262 265 259 265 6,636,300
2020/11/18 267 268 259 264 9,399,900
2020/11/17 271 273 266 268 6,680,700
2020/11/16 269 273 266 269 9,320,900
2020/11/13 277 280 264 267 23,093,400
2020/11/12 302 305 279 281 35,602,900
2020/11/11 317 324 315 321 12,013,100
2020/11/10 314 317 310 315 8,787,900
2020/11/09 328 329 306 309 17,662,900
2020/11/06 312 324 311 322 15,524,000
2020/11/05 308 315 304 312 8,842,900
2020/11/04 312 313 305 308 6,907,600
2020/11/02 310 316 301 305 10,270,600
2020/10/30 314 317 304 308 10,500,300
2020/10/29 306 316 305 316 7,407,700
2020/10/28 316 320 311 313 10,208,400
2020/10/27 303 315 300 314 7,612,000
2020/10/26 311 318 309 309 10,467,400
2020/10/23 303 312 299 310 11,923,000
2020/10/22 302 302 296 300 5,603,800
2020/10/21 300 304 297 299 8,630,900
2020/10/20 285 302 284 295 12,738,800
2020/10/19 281 289 281 287 8,157,000
2020/10/16 284 285 278 280 5,779,100
2020/10/15 285 287 283 283 4,260,900
2020/10/14 284 286 282 285 4,147,700
2020/10/13 279 287 279 286 5,529,700
2020/10/12 281 282 276 279 3,068,300
2020/10/09 282 283 278 280 4,018,100
2020/10/08 279 290 278 280 14,169,200
2020/10/07 277 279 275 278 4,141,800
2020/10/06 280 282 274 279 7,053,300
2020/10/05 274 279 274 278 6,705,600
2020/10/02 272 275 269 271 7,050,500
2020/09/30 274 275 271 271 5,038,600
2020/09/29 277 284 273 274 10,000,400
2020/09/28 277 277 270 275 3,995,000
2020/09/25 271 275 268 273 4,051,300
2020/09/24 270 273 266 268 6,097,400
2020/09/23 278 281 272 275 7,881,100
2020/09/18 277 284 276 281 4,630,000
2020/09/17 283 285 279 281 7,930,400
2020/09/16 278 290 277 287 12,032,900
2020/09/15 278 283 273 277 11,445,500
2020/09/14 276 279 273 276 8,966,200
2020/09/11 259 272 257 271 20,813,000
2020/09/10 255 259 253 257 6,198,200
2020/09/09 252 255 251 255 4,388,900
2020/09/08 257 258 252 257 4,626,500
2020/09/07 255 258 253 256 4,760,300
2020/09/04 249 254 249 254 8,502,400
2020/09/03 259 264 257 257 9,751,200
2020/09/02 255 261 254 257 7,098,800
2020/09/01 254 256 251 255 5,095,700
2020/08/31 249 255 248 253 9,184,600
2020/08/28 247 252 242 244 11,962,000
2020/08/27 251 251 245 245 6,035,100
2020/08/26 253 254 250 252 3,043,900
2020/08/25 252 256 252 252 7,501,400
2020/08/24 248 250 246 250 3,156,900
2020/08/21 249 252 246 248 4,044,300
2020/08/20 250 251 247 247 4,641,000
2020/08/19 245 252 244 250 5,388,700
2020/08/18 242 248 241 246 5,432,600
2020/08/17 245 246 240 243 7,289,100
2020/08/14 248 249 245 247 5,552,300
2020/08/13 255 257 246 249 10,807,100
2020/08/12 254 259 248 251 13,678,900
2020/08/11 256 261 247 255 41,826,300
2020/08/07 228 233 224 232 6,654,700
2020/08/06 232 232 226 228 4,701,700
2020/08/05 230 232 227 231 5,172,500
2020/08/04 221 231 221 231 6,886,300
2020/08/03 217 220 215 219 4,411,900
2020/07/31 224 226 214 214 7,254,800
2020/07/30 228 229 225 225 3,304,600
2020/07/29 228 229 227 229 2,279,600
2020/07/28 227 230 225 228 4,093,500
2020/07/27 220 228 217 226 5,590,600
2020/07/22 222 226 221 222 5,184,700
2020/07/21 221 223 219 222 2,831,200
2020/07/20 223 224 215 221 6,017,600
2020/07/17 226 229 220 222 8,812,500
2020/07/16 222 227 219 220 6,628,900
2020/07/15 224 225 217 220 4,806,700
2020/07/14 220 222 218 220 3,983,000
2020/07/13 217 224 217 224 5,015,200
2020/07/10 220 220 214 214 7,203,300
2020/07/09 228 229 222 222 6,277,400
2020/07/08 232 236 228 230 5,007,900
2020/07/07 236 237 231 235 4,545,100
2020/07/06 226 235 226 235 5,672,400
2020/07/03 228 229 223 227 5,898,900
2020/07/02 233 235 226 226 9,278,000
2020/07/01 238 239 233 234 5,579,000
2020/06/30 241 243 237 237 4,523,300
2020/06/29 243 244 236 238 7,546,000
2020/06/26 243 249 243 246 5,429,000
2020/06/25 245 246 240 241 6,691,700
2020/06/24 251 251 244 245 5,714,800
2020/06/23 246 251 242 251 8,425,300
2020/06/22 244 247 242 242 6,521,400
2020/06/19 246 248 244 247 4,868,800
2020/06/18 245 246 240 245 7,631,200
2020/06/17 245 247 243 245 7,224,000
2020/06/16 244 249 243 248 9,325,200
2020/06/15 242 249 236 236 10,441,400
2020/06/12 240 249 237 246 17,974,700
2020/06/11 262 263 252 252 16,874,500
2020/06/10 261 268 260 266 9,828,100
2020/06/09 267 268 260 262 10,820,300
2020/06/08 268 272 264 267 12,138,100
2020/06/05 263 266 260 265 7,485,600
2020/06/04 272 272 263 264 10,817,300
2020/06/03 273 276 267 270 10,208,500
2020/06/02 267 271 265 269 7,350,800
2020/06/01 269 271 264 267 7,972,500
2020/05/29 265 274 263 267 11,968,200
2020/05/28 277 284 267 268 30,014,900
2020/05/27 258 271 256 269 19,721,700
2020/05/26 254 263 253 256 13,820,300
2020/05/25 251 253 248 252 5,924,700
2020/05/22 251 254 247 249 6,081,200
2020/05/21 255 255 247 253 9,846,400
2020/05/20 262 263 251 252 14,029,200
2020/05/19 259 267 250 264 18,039,100
2020/05/18 260 260 249 253 13,867,200
2020/05/15 265 266 253 258 19,451,500
2020/05/14 277 278 256 261 25,761,700
2020/05/13 265 283 264 278 24,601,600
2020/05/12 268 293 262 269 69,290,600
2020/05/11 244 248 237 245 10,822,800
2020/05/08 226 247 225 244 19,311,400
2020/05/07 230 231 223 228 9,063,000
2020/05/01 237 238 227 227 10,766,800
2020/04/30 233 243 230 239 15,381,900
2020/04/28 222 228 220 227 5,821,200
2020/04/27 221 227 219 221 9,154,400
2020/04/24 220 222 218 219 5,683,800
2020/04/23 217 222 216 221 5,413,900
2020/04/22 214 217 210 214 5,814,200
2020/04/21 220 222 215 218 5,757,000
2020/04/20 219 225 218 224 4,982,900
2020/04/17 222 223 216 219 7,272,900
2020/04/16 222 224 217 218 7,449,000
2020/04/15 230 234 224 224 10,126,700
2020/04/14 222 231 222 230 10,956,100
2020/04/13 220 226 220 222 6,472,700
2020/04/10 223 229 216 225 14,031,900
2020/04/09 231 232 221 222 14,576,300
2020/04/08 229 233 221 231 16,241,400
2020/04/07 228 237 220 226 18,421,100
2020/04/06 212 222 204 220 16,814,500
2020/04/03 220 223 209 213 12,632,600
2020/04/02 231 235 215 218 18,541,200
2020/04/01 240 252 231 232 13,960,100
2020/03/31 247 259 239 242 17,614,100
2020/03/30 228 249 224 248 17,823,200
2020/03/27 240 241 227 235 17,480,900
2020/03/26 227 240 224 237 17,884,800
2020/03/25 247 248 232 232 21,919,300
2020/03/24 233 238 229 234 20,743,200
2020/03/23 213 227 212 226 19,349,700
2020/03/19 239 240 213 215 24,069,800
2020/03/18 224 237 223 226 26,629,400
2020/03/17 199 227 199 222 35,946,800
2020/03/16 205 219 200 205 18,992,900
2020/03/13 203 212 191 198 27,027,700
2020/03/12 235 242 220 222 26,199,200
2020/03/11 251 262 241 241 17,190,500
2020/03/10 236 255 225 255 22,810,400
2020/03/09 255 256 235 237 18,950,000
2020/03/06 269 271 258 264 16,010,600
2020/03/05 278 285 274 276 11,935,700
2020/03/04 267 279 265 273 13,023,200
2020/03/03 286 292 268 269 19,478,100
2020/03/02 262 285 262 278 19,644,700
2020/02/28 260 275 260 265 22,202,400
2020/02/27 295 295 274 276 21,804,900
2020/02/26 295 303 287 296 15,501,700
2020/02/25 283 299 281 294 11,436,900
2020/02/21 302 306 300 300 5,045,000
2020/02/20 303 308 301 302 5,278,800
2020/02/19 306 310 299 300 9,968,600
2020/02/18 310 314 299 305 9,584,800
2020/02/17 310 314 307 310 6,749,400
2020/02/14 326 328 310 312 19,156,700
2020/02/13 333 341 327 331 17,512,000
2020/02/12 320 343 309 333 34,908,200
2020/02/10 314 322 308 311 15,971,500
2020/02/07 309 315 307 314 9,375,100
2020/02/06 315 316 306 310 11,692,200
2020/02/05 306 316 305 312 15,178,800
2020/02/04 294 301 292 300 6,776,100
2020/02/03 290 296 286 293 14,332,100
2020/01/31 308 310 299 301 10,975,400
2020/01/30 306 313 302 306 12,385,500
2020/01/29 314 314 302 307 10,629,300
2020/01/28 304 311 302 310 7,767,400
2020/01/27 300 311 298 306 11,227,700
2020/01/24 315 315 305 310 10,371,400
2020/01/23 316 322 310 313 15,643,000
2020/01/22 296 316 295 314 21,203,300
2020/01/21 297 300 291 297 7,401,000
2020/01/20 302 304 296 298 3,945,900
2020/01/17 291 302 289 298 10,707,200
2020/01/16 300 300 288 292 10,517,000
2020/01/15 301 302 293 300 11,448,100
2020/01/14 308 310 294 300 17,962,000
2020/01/10 295 310 294 305 29,943,600
2020/01/09 290 295 283 294 26,040,100
2020/01/08 277 286 269 280 36,982,300
2020/01/07 255 279 255 278 26,625,800
2020/01/06 250 255 249 253 5,445,000

このページの先頭へ