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
2021/12/30 355 357 352 356 1,309,500
2021/12/29 359 361 353 354 1,991,000
2021/12/28 353 358 353 357 3,143,700
2021/12/27 348 353 346 351 2,012,300
2021/12/24 352 352 348 350 1,189,800
2021/12/23 351 354 349 352 1,719,500
2021/12/22 349 354 347 351 2,070,300
2021/12/21 343 348 342 345 2,892,200
2021/12/20 348 349 339 339 3,676,100
2021/12/17 352 355 350 352 2,914,000
2021/12/16 362 363 353 353 2,954,000
2021/12/15 354 360 354 358 2,052,100
2021/12/14 357 361 351 353 2,244,200
2021/12/13 361 363 358 359 1,630,000
2021/12/10 366 367 361 361 1,989,100
2021/12/09 365 370 365 365 1,367,500
2021/12/08 372 374 367 368 3,210,500
2021/12/07 363 371 363 370 3,629,400
2021/12/06 359 366 357 362 3,961,400
2021/12/03 353 360 351 360 4,605,800
2021/12/02 350 352 343 349 5,295,500
2021/12/01 354 357 346 354 5,399,700
2021/11/30 371 375 351 352 7,151,100
2021/11/29 372 375 364 366 5,400,200
2021/11/26 385 386 373 379 4,716,500
2021/11/25 384 388 380 387 2,911,400
2021/11/24 384 385 378 381 2,711,500
2021/11/22 392 395 385 385 3,258,400
2021/11/19 390 395 386 395 3,349,800
2021/11/18 399 402 390 394 4,945,200
2021/11/17 413 415 402 402 4,694,800
2021/11/16 415 421 408 410 7,200,800
2021/11/15 404 416 401 412 5,997,200
2021/11/12 392 409 392 407 14,900,000
2021/11/11 381 405 378 390 22,201,200
2021/11/10 378 378 360 362 5,943,800
2021/11/09 385 388 378 379 3,556,400
2021/11/08 386 390 385 387 2,040,300
2021/11/05 387 388 382 385 3,309,800
2021/11/04 390 392 386 387 2,708,200
2021/11/02 389 391 384 384 2,328,100
2021/11/01 382 389 382 388 3,891,900
2021/10/29 374 381 373 378 3,134,400
2021/10/28 369 379 366 375 4,284,200
2021/10/27 374 374 367 370 2,970,900
2021/10/26 375 377 367 376 3,097,000
2021/10/25 382 382 374 375 2,780,600
2021/10/22 377 384 376 383 2,991,600
2021/10/21 386 386 380 380 2,672,800
2021/10/20 388 396 386 386 4,218,200
2021/10/19 384 390 382 389 4,574,300
2021/10/18 384 387 375 385 4,670,700
2021/10/15 378 380 375 378 2,567,500
2021/10/14 382 384 372 374 5,718,700
2021/10/13 383 385 378 382 4,010,100
2021/10/12 386 395 382 382 5,151,000
2021/10/11 392 398 384 389 12,746,800
2021/10/08 385 405 385 403 15,726,500
2021/10/07 382 386 377 381 5,934,600
2021/10/06 376 386 373 379 6,319,300
2021/10/05 371 376 366 374 4,754,200
2021/10/04 376 380 370 374 3,275,800
2021/10/01 373 375 368 373 3,921,900
2021/09/30 389 390 377 377 4,693,100
2021/09/29 377 386 375 386 5,703,200
2021/09/28 375 384 374 381 4,675,000
2021/09/27 374 382 373 374 5,292,100
2021/09/24 368 373 367 371 4,469,400
2021/09/22 362 365 359 361 3,554,200
2021/09/21 360 363 357 360 4,194,500
2021/09/17 370 374 368 373 2,538,400
2021/09/16 382 382 368 371 4,808,200
2021/09/15 379 380 376 377 3,656,600
2021/09/14 384 393 381 384 6,498,000
2021/09/13 382 383 377 382 3,123,700
2021/09/10 373 386 373 384 7,888,200
2021/09/09 365 374 364 367 5,613,600
2021/09/08 356 377 355 371 12,064,500
2021/09/07 351 353 348 353 3,232,400
2021/09/06 354 354 346 347 3,816,800
2021/09/03 348 352 345 349 5,218,000
2021/09/02 361 361 346 346 7,401,300
2021/09/01 354 359 353 359 4,141,800
2021/08/31 349 354 346 351 4,115,000
2021/08/30 342 351 342 350 4,241,200
2021/08/27 341 342 336 340 2,883,700
2021/08/26 338 346 337 340 3,022,500
2021/08/25 335 344 335 337 5,366,400
2021/08/24 332 335 330 332 2,406,000
2021/08/23 333 339 330 330 3,067,800
2021/08/20 329 334 328 330 4,660,000
2021/08/19 330 334 326 329 3,622,500
2021/08/18 338 339 331 332 3,734,700
2021/08/17 345 346 338 338 4,821,900
2021/08/16 345 348 342 345 5,631,400
2021/08/13 338 352 338 347 6,754,000
2021/08/12 325 340 324 337 8,631,600
2021/08/11 339 343 336 338 4,784,400
2021/08/10 337 344 337 337 3,644,100
2021/08/06 337 339 333 333 4,245,000
2021/08/05 342 348 340 340 2,815,900
2021/08/04 345 346 342 344 2,125,500
2021/08/03 346 350 343 346 2,507,100
2021/08/02 341 349 340 348 2,656,000
2021/07/30 348 348 340 343 3,832,000
2021/07/29 347 351 345 350 3,880,300
2021/07/28 352 354 345 347 6,767,400
2021/07/27 357 361 355 357 3,676,300
2021/07/26 359 360 352 353 4,262,600
2021/07/21 360 362 354 355 4,054,500
2021/07/20 354 356 352 353 3,881,300
2021/07/19 358 361 357 358 3,879,400
2021/07/16 364 364 360 362 3,046,000
2021/07/15 361 366 358 362 4,179,700
2021/07/14 367 371 361 363 4,125,900
2021/07/13 372 373 366 368 3,261,400
2021/07/12 376 378 370 371 3,099,900
2021/07/09 366 372 363 371 5,922,600
2021/07/08 378 380 373 374 4,245,500
2021/07/07 379 381 372 376 7,614,500
2021/07/06 381 385 378 384 3,448,900
2021/07/05 386 386 380 380 4,293,700
2021/07/02 379 386 376 385 5,979,900
2021/07/01 382 383 377 378 4,742,900
2021/06/30 389 395 383 383 6,059,100
2021/06/29 384 390 380 390 5,970,200
2021/06/28 390 395 382 387 7,796,000
2021/06/25 382 389 378 389 5,949,300
2021/06/24 381 383 374 378 5,055,000
2021/06/23 390 394 377 380 9,624,400
2021/06/22 392 394 386 388 6,246,400
2021/06/21 388 393 382 384 10,617,600
2021/06/18 410 410 397 399 11,394,500
2021/06/17 397 413 396 410 14,371,400
2021/06/16 385 407 382 400 29,171,000
2021/06/15 374 378 373 378 5,435,100
2021/06/14 375 377 372 375 4,175,000
2021/06/11 376 378 370 374 7,075,600
2021/06/10 376 382 375 378 5,010,700
2021/06/09 377 384 374 375 7,314,200
2021/06/08 373 378 370 377 8,023,600
2021/06/07 374 377 370 372 6,540,600
2021/06/04 374 380 371 374 6,563,300
2021/06/03 373 376 370 376 5,785,700
2021/06/02 368 381 368 374 11,360,700
2021/06/01 364 369 361 367 8,247,100
2021/05/31 375 383 360 361 16,243,500
2021/05/28 370 378 365 377 8,404,800
2021/05/27 364 372 361 365 13,207,300
2021/05/26 367 390 366 371 17,179,800
2021/05/25 369 373 364 370 8,462,700
2021/05/24 365 371 358 370 9,351,900
2021/05/21 374 374 351 361 20,658,900
2021/05/20 362 375 359 375 11,570,400
2021/05/19 353 366 351 364 13,808,500
2021/05/18 335 360 334 359 16,987,500
2021/05/17 331 341 326 335 12,563,200
2021/05/14 329 338 316 336 16,126,500
2021/05/13 316 338 312 323 28,674,900
2021/05/12 310 310 296 300 6,805,400
2021/05/11 322 322 309 311 7,174,500
2021/05/10 326 329 320 324 6,239,500
2021/05/07 320 326 319 322 5,709,000
2021/05/06 316 325 316 320 5,593,900
2021/04/30 312 319 311 314 6,666,500
2021/04/28 312 315 309 311 3,959,800
2021/04/27 311 319 304 311 11,408,700
2021/04/26 296 302 294 300 3,511,300
2021/04/23 293 300 292 294 4,186,400
2021/04/22 298 299 291 294 5,657,800
2021/04/21 298 305 295 296 5,564,600
2021/04/20 307 308 303 305 3,378,100
2021/04/19 313 313 308 310 4,402,000
2021/04/16 316 317 312 316 2,793,600
2021/04/15 318 321 314 316 3,106,400
2021/04/14 315 317 312 317 2,852,300
2021/04/13 311 319 311 317 4,151,300
2021/04/12 312 314 309 311 3,556,800
2021/04/09 307 312 306 308 2,842,900
2021/04/08 317 317 306 308 5,664,400
2021/04/07 319 323 317 318 4,523,300
2021/04/06 323 323 314 319 4,963,000
2021/04/05 315 324 310 322 5,480,700
2021/04/02 317 318 312 314 3,577,100
2021/04/01 320 321 314 316 4,668,800
2021/03/31 321 323 317 320 4,503,700
2021/03/30 321 324 317 324 4,268,100
2021/03/29 329 330 316 319 5,682,000
2021/03/26 324 327 321 326 4,894,900
2021/03/25 324 328 319 320 4,281,100
2021/03/24 318 326 318 323 5,341,200
2021/03/23 327 331 324 324 6,060,800
2021/03/22 335 335 326 328 6,772,200
2021/03/19 319 337 319 334 14,667,500
2021/03/18 317 322 314 321 7,006,700
2021/03/17 313 319 312 316 4,477,300
2021/03/16 316 317 312 315 6,043,200
2021/03/15 311 320 309 318 6,578,100
2021/03/12 308 312 303 310 7,133,600
2021/03/11 325 329 302 306 17,830,400
2021/03/10 325 330 318 327 11,207,800
2021/03/09 314 330 311 330 19,713,100
2021/03/08 296 315 295 311 20,539,000
2021/03/05 293 293 287 293 4,900,200
2021/03/04 294 297 286 292 6,300,400
2021/03/03 289 295 288 295 4,418,400
2021/03/02 294 301 283 288 12,768,500
2021/03/01 282 292 279 289 7,232,400
2021/02/26 285 288 280 280 7,069,700
2021/02/25 290 291 284 289 3,627,300
2021/02/24 279 293 279 284 10,523,300
2021/02/22 281 285 279 279 3,579,200
2021/02/19 276 281 276 280 2,753,600
2021/02/18 288 289 277 277 6,750,600
2021/02/17 280 287 276 286 6,529,400
2021/02/16 278 285 278 281 6,347,900
2021/02/15 279 280 273 278 3,953,800
2021/02/12 281 282 273 277 6,136,700
2021/02/10 276 284 275 284 4,624,300
2021/02/09 283 284 273 277 6,298,600
2021/02/08 283 286 281 284 5,339,800
2021/02/05 289 290 280 282 6,263,300
2021/02/04 281 286 280 286 7,254,700
2021/02/03 273 280 273 280 6,142,600
2021/02/02 271 274 268 272 4,342,500
2021/02/01 262 273 262 271 5,207,600
2021/01/29 274 275 264 266 7,384,800
2021/01/28 262 272 262 272 9,646,200
2021/01/27 268 271 267 270 2,830,900
2021/01/26 266 271 265 266 6,117,400
2021/01/25 262 266 259 265 5,196,800
2021/01/22 263 264 261 261 4,022,700
2021/01/21 257 261 255 261 5,037,500
2021/01/20 257 258 253 256 4,228,600
2021/01/19 257 260 256 257 3,237,700
2021/01/18 256 260 253 255 4,213,700
2021/01/15 258 261 256 257 4,189,100
2021/01/14 259 261 254 258 7,433,400
2021/01/13 256 261 255 258 5,749,700
2021/01/12 255 259 255 255 4,748,200
2021/01/08 255 255 251 253 4,049,400
2021/01/07 253 258 252 254 6,273,000
2021/01/06 246 253 246 250 5,701,000
2021/01/05 242 247 241 247 4,988,800
2021/01/04 249 249 243 245 4,429,200

このページの先頭へ