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
2022/12/30 395 399 394 397 1,548,200
2022/12/29 393 394 389 392 1,205,300
2022/12/28 396 397 393 394 1,706,200
2022/12/27 396 399 396 398 1,285,600
2022/12/26 398 399 394 394 701,300
2022/12/23 394 398 389 396 1,499,700
2022/12/22 399 400 391 395 2,808,100
2022/12/21 399 406 396 397 4,810,500
2022/12/20 407 408 396 399 4,628,400
2022/12/19 409 411 404 408 1,863,900
2022/12/16 418 419 410 410 2,800,800
2022/12/15 415 423 414 419 3,400,700
2022/12/14 413 417 410 415 2,544,000
2022/12/13 410 414 408 413 2,281,700
2022/12/12 407 410 407 408 808,200
2022/12/09 405 410 404 409 1,388,800
2022/12/08 404 407 401 407 1,755,200
2022/12/07 402 407 401 404 1,176,700
2022/12/06 399 404 399 402 1,199,700
2022/12/05 401 402 397 400 2,300,900
2022/12/02 407 407 403 405 2,104,200
2022/12/01 411 411 406 408 1,902,100
2022/11/30 409 412 408 408 1,343,000
2022/11/29 410 412 407 409 1,400,700
2022/11/28 415 417 406 408 2,367,900
2022/11/25 406 418 405 413 4,024,600
2022/11/24 403 406 400 405 1,978,100
2022/11/22 400 403 398 400 1,418,600
2022/11/21 402 403 396 396 1,719,400
2022/11/18 404 408 399 402 2,007,400
2022/11/17 395 402 394 400 1,455,400
2022/11/16 403 403 391 395 3,121,800
2022/11/15 405 409 402 402 2,370,000
2022/11/14 417 417 405 408 3,228,000
2022/11/11 426 428 415 419 5,081,700
2022/11/10 400 425 396 425 9,867,100
2022/11/09 404 405 396 399 4,127,700
2022/11/08 402 408 400 407 2,590,700
2022/11/07 405 405 400 400 2,156,300
2022/11/04 403 406 401 401 2,165,100
2022/11/02 405 409 402 407 2,901,500
2022/11/01 406 412 403 406 3,580,200
2022/10/31 395 407 394 405 5,818,900
2022/10/28 389 393 386 392 6,514,200
2022/10/27 395 395 388 389 1,913,400
2022/10/26 392 395 390 393 2,543,000
2022/10/25 391 394 387 390 1,701,800
2022/10/24 392 393 388 389 1,852,100
2022/10/21 394 397 389 391 2,301,000
2022/10/20 393 397 391 393 2,539,700
2022/10/19 399 400 392 395 2,400,200
2022/10/18 397 400 395 398 3,704,200
2022/10/17 391 396 390 392 1,986,800
2022/10/14 388 393 384 392 3,143,200
2022/10/13 385 386 380 383 2,686,200
2022/10/12 385 389 384 385 3,621,800
2022/10/11 385 388 383 385 2,326,700
2022/10/07 387 391 384 388 2,567,700
2022/10/06 386 391 385 389 3,295,900
2022/10/05 392 393 386 386 2,474,400
2022/10/04 383 394 380 387 3,635,900
2022/10/03 379 379 366 378 3,159,400
2022/09/30 380 385 375 377 2,270,300
2022/09/29 376 385 376 384 2,255,400
2022/09/28 379 380 369 373 2,726,700
2022/09/27 378 382 377 379 1,213,700
2022/09/26 387 387 379 379 2,393,000
2022/09/22 386 390 383 390 1,573,800
2022/09/21 390 392 388 388 1,471,800
2022/09/20 392 395 389 393 1,827,200
2022/09/16 388 392 387 390 2,342,900
2022/09/15 390 390 385 386 1,219,500
2022/09/14 389 389 384 386 1,281,100
2022/09/13 396 396 386 390 2,198,400
2022/09/12 393 396 390 396 2,162,300
2022/09/09 387 392 386 392 2,454,200
2022/09/08 385 388 383 388 1,626,200
2022/09/07 386 387 377 383 2,147,200
2022/09/06 390 391 385 386 1,489,700
2022/09/05 389 390 385 387 1,405,400
2022/09/02 394 394 386 387 1,720,900
2022/09/01 394 397 392 392 2,383,800
2022/08/31 385 394 384 394 3,149,700
2022/08/30 385 388 383 388 1,220,600
2022/08/29 383 389 381 386 1,563,000
2022/08/26 391 392 386 386 1,335,100
2022/08/25 390 395 386 391 1,975,000
2022/08/24 388 394 386 390 2,259,200
2022/08/23 386 388 384 385 1,116,700
2022/08/22 381 387 381 386 1,629,500
2022/08/19 385 386 381 385 2,003,600
2022/08/18 385 388 382 384 1,809,400
2022/08/17 383 390 383 387 2,208,900
2022/08/16 385 387 382 384 1,687,700
2022/08/15 386 389 381 385 2,775,300
2022/08/12 397 402 379 382 7,288,400
2022/08/10 393 397 390 395 3,459,900
2022/08/09 402 402 395 397 2,232,500
2022/08/08 402 403 397 401 2,019,400
2022/08/05 398 403 398 401 2,217,800
2022/08/04 394 402 390 400 4,671,900
2022/08/03 390 392 387 391 2,016,800
2022/08/02 393 395 389 392 1,275,200
2022/08/01 387 396 383 396 2,186,200
2022/07/29 396 397 389 389 2,213,800
2022/07/28 391 398 386 397 3,583,600
2022/07/27 391 393 385 389 2,608,200
2022/07/26 392 396 388 393 3,437,800
2022/07/25 386 400 383 388 5,414,300
2022/07/22 382 388 378 386 2,882,600
2022/07/21 376 387 374 386 4,303,300
2022/07/20 375 377 373 376 1,921,200
2022/07/19 367 372 364 371 2,238,600
2022/07/15 368 368 362 363 1,552,300
2022/07/14 367 371 366 369 1,555,700
2022/07/13 365 368 364 368 1,502,900
2022/07/12 370 370 362 364 1,687,300
2022/07/11 367 372 366 369 3,639,300
2022/07/08 362 368 361 363 4,200,600
2022/07/07 359 363 356 361 2,111,900
2022/07/06 356 360 355 358 1,912,700
2022/07/05 357 359 352 355 1,752,600
2022/07/04 353 358 353 356 1,957,800
2022/07/01 352 352 347 349 1,835,800
2022/06/30 361 361 350 350 3,298,400
2022/06/29 362 364 359 363 2,605,900
2022/06/28 362 365 361 365 2,452,100
2022/06/27 364 365 359 362 2,310,500
2022/06/24 363 363 356 360 1,841,900
2022/06/23 354 362 354 362 2,075,900
2022/06/22 356 358 353 355 2,092,800
2022/06/21 348 355 345 355 3,167,900
2022/06/20 342 349 340 346 2,804,300
2022/06/17 339 343 337 341 2,679,800
2022/06/16 345 350 343 345 2,697,300
2022/06/15 343 348 342 343 1,421,500
2022/06/14 340 344 338 343 1,954,300
2022/06/13 344 345 340 342 1,932,200
2022/06/10 348 349 345 347 1,974,700
2022/06/09 346 349 345 346 1,238,200
2022/06/08 345 348 341 348 1,619,500
2022/06/07 347 349 343 343 1,771,900
2022/06/06 342 347 341 345 1,446,000
2022/06/03 350 351 343 345 2,308,400
2022/06/02 348 350 345 350 1,272,700
2022/06/01 347 352 347 349 1,667,300
2022/05/31 350 355 348 348 1,920,300
2022/05/30 348 353 347 352 4,571,400
2022/05/27 345 350 342 348 2,240,600
2022/05/26 346 352 342 342 2,236,000
2022/05/25 346 347 341 344 1,782,700
2022/05/24 350 350 345 347 1,900,700
2022/05/23 349 353 347 348 1,859,500
2022/05/20 341 350 338 348 1,725,800
2022/05/19 336 346 335 342 2,732,400
2022/05/18 339 341 334 337 3,085,800
2022/05/17 351 351 334 336 3,671,600
2022/05/16 355 357 345 348 3,076,900
2022/05/13 340 354 340 350 3,368,800
2022/05/12 338 348 333 341 7,893,800
2022/05/11 380 381 343 347 10,638,200
2022/05/10 377 379 357 379 10,005,500
2022/05/09 383 387 380 380 3,234,600
2022/05/06 379 384 377 382 2,150,300
2022/05/02 370 379 368 377 2,644,700
2022/04/28 367 372 363 372 2,332,300
2022/04/27 363 365 360 363 2,917,300
2022/04/26 375 376 370 371 2,513,100
2022/04/25 370 377 368 374 2,985,600
2022/04/22 387 388 379 381 3,413,700
2022/04/21 385 389 381 389 3,651,200
2022/04/20 382 389 380 388 3,809,100
2022/04/19 378 382 372 380 3,309,000
2022/04/18 372 377 371 376 2,249,000
2022/04/15 369 374 367 374 2,327,200
2022/04/14 365 372 364 370 2,273,400
2022/04/13 367 367 361 366 1,630,600
2022/04/12 366 371 364 364 1,627,000
2022/04/11 357 368 357 367 3,303,700
2022/04/08 359 360 351 356 3,065,200
2022/04/07 363 364 357 357 2,360,800
2022/04/06 362 367 361 366 1,842,800
2022/04/05 370 372 360 366 3,583,500
2022/04/04 364 372 364 369 3,109,800
2022/04/01 356 366 351 365 4,592,100
2022/03/31 362 363 356 359 2,764,800
2022/03/30 361 364 357 363 2,613,100
2022/03/29 359 361 355 361 2,913,600
2022/03/28 353 363 351 359 3,030,100
2022/03/25 354 355 350 352 2,440,200
2022/03/24 346 354 342 352 2,514,000
2022/03/23 346 349 344 347 2,475,200
2022/03/22 339 344 339 342 2,366,300
2022/03/18 336 338 334 336 2,334,100
2022/03/17 333 339 333 336 2,678,000
2022/03/16 332 333 327 327 3,108,300
2022/03/15 320 329 319 329 2,727,900
2022/03/14 319 323 317 321 2,542,900
2022/03/11 318 324 315 317 3,692,500
2022/03/10 315 320 311 320 3,891,400
2022/03/09 303 311 295 305 5,835,200
2022/03/08 326 326 303 306 9,498,500
2022/03/07 351 351 327 331 6,074,200
2022/03/04 365 367 355 357 4,115,700
2022/03/03 370 372 362 368 2,623,300
2022/03/02 364 369 362 365 2,572,700
2022/03/01 370 375 366 366 3,563,000
2022/02/28 368 370 363 369 3,721,700
2022/02/25 358 368 357 368 5,044,600
2022/02/24 363 368 351 353 4,318,500
2022/02/22 360 366 359 365 2,378,800
2022/02/21 362 364 359 363 1,813,700
2022/02/18 362 368 360 364 2,691,900
2022/02/17 372 374 365 366 2,305,600
2022/02/16 366 370 365 370 3,023,300
2022/02/15 358 366 358 360 3,088,800
2022/02/14 357 364 355 357 3,218,900
2022/02/10 349 363 348 362 9,517,600
2022/02/09 352 352 339 342 4,514,900
2022/02/08 345 350 343 350 1,987,900
2022/02/07 350 350 343 343 1,494,200
2022/02/04 346 349 343 347 2,032,600
2022/02/03 349 351 348 349 2,085,000
2022/02/02 346 350 344 350 2,719,400
2022/02/01 348 352 341 342 3,736,500
2022/01/31 338 345 336 344 3,123,900
2022/01/28 335 339 332 338 3,138,700
2022/01/27 339 341 329 331 4,009,100
2022/01/26 337 340 334 337 2,253,600
2022/01/25 344 344 332 334 3,854,300
2022/01/24 338 344 334 343 3,565,600
2022/01/21 335 342 329 341 4,822,400
2022/01/20 341 345 338 340 4,043,700
2022/01/19 356 357 345 345 4,930,200
2022/01/18 374 376 361 362 5,042,100
2022/01/17 377 379 371 372 4,296,600
2022/01/14 373 375 370 375 3,803,600
2022/01/13 377 377 368 372 3,405,500
2022/01/12 377 379 375 376 2,888,100
2022/01/11 367 375 367 375 5,461,400
2022/01/07 364 368 360 367 3,746,100
2022/01/06 365 368 360 361 3,135,400
2022/01/05 369 371 363 366 2,975,400
2022/01/04 360 365 359 364 2,871,900

このページの先頭へ