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 |
---|---|---|---|---|---|
2023/12/29 | 377 | 382 | 376 | 380 | 1,510,400 |
2023/12/28 | 374 | 375 | 371 | 375 | 1,224,900 |
2023/12/27 | 365 | 378 | 365 | 375 | 4,184,000 |
2023/12/26 | 364 | 367 | 363 | 363 | 1,423,300 |
2023/12/25 | 370 | 370 | 363 | 364 | 1,031,900 |
2023/12/22 | 368 | 371 | 368 | 368 | 1,200,000 |
2023/12/21 | 371 | 371 | 364 | 365 | 1,784,200 |
2023/12/20 | 373 | 377 | 371 | 373 | 1,468,500 |
2023/12/19 | 370 | 373 | 365 | 373 | 1,825,600 |
2023/12/18 | 372 | 374 | 368 | 368 | 3,091,200 |
2023/12/15 | 376 | 378 | 373 | 377 | 1,558,300 |
2023/12/14 | 382 | 383 | 371 | 374 | 2,119,700 |
2023/12/13 | 385 | 387 | 381 | 382 | 1,487,500 |
2023/12/12 | 385 | 388 | 382 | 386 | 1,520,900 |
2023/12/11 | 390 | 390 | 382 | 385 | 3,349,900 |
2023/12/08 | 396 | 400 | 385 | 387 | 3,485,500 |
2023/12/07 | 397 | 400 | 394 | 397 | 3,184,100 |
2023/12/06 | 387 | 405 | 385 | 399 | 8,427,300 |
2023/12/05 | 386 | 391 | 384 | 388 | 3,286,000 |
2023/12/04 | 393 | 394 | 388 | 390 | 2,138,900 |
2023/12/01 | 382 | 396 | 380 | 391 | 5,043,200 |
2023/11/30 | 378 | 381 | 373 | 379 | 2,332,900 |
2023/11/29 | 380 | 381 | 372 | 374 | 2,005,300 |
2023/11/28 | 383 | 383 | 378 | 380 | 1,519,500 |
2023/11/27 | 384 | 387 | 382 | 384 | 1,417,300 |
2023/11/24 | 388 | 388 | 380 | 383 | 2,005,900 |
2023/11/22 | 383 | 391 | 382 | 386 | 3,831,700 |
2023/11/21 | 379 | 385 | 377 | 382 | 2,681,900 |
2023/11/20 | 380 | 380 | 377 | 380 | 1,783,900 |
2023/11/17 | 373 | 377 | 369 | 377 | 1,854,200 |
2023/11/16 | 376 | 376 | 367 | 373 | 2,543,700 |
2023/11/15 | 385 | 387 | 377 | 377 | 2,824,200 |
2023/11/14 | 378 | 382 | 372 | 381 | 2,875,100 |
2023/11/13 | 377 | 384 | 374 | 379 | 2,300,800 |
2023/11/10 | 364 | 376 | 360 | 376 | 3,769,800 |
2023/11/09 | 363 | 365 | 346 | 358 | 5,211,100 |
2023/11/08 | 376 | 376 | 361 | 364 | 2,692,800 |
2023/11/07 | 378 | 384 | 376 | 376 | 2,134,100 |
2023/11/06 | 386 | 388 | 376 | 376 | 3,201,500 |
2023/11/02 | 384 | 388 | 379 | 380 | 2,142,300 |
2023/11/01 | 384 | 385 | 377 | 378 | 2,474,600 |
2023/10/31 | 375 | 382 | 373 | 379 | 2,926,400 |
2023/10/30 | 375 | 376 | 368 | 370 | 5,299,400 |
2023/10/27 | 372 | 376 | 368 | 376 | 1,542,500 |
2023/10/26 | 374 | 376 | 369 | 372 | 2,440,300 |
2023/10/25 | 380 | 382 | 377 | 377 | 1,720,100 |
2023/10/24 | 381 | 382 | 372 | 377 | 3,928,300 |
2023/10/23 | 385 | 387 | 379 | 382 | 2,585,600 |
2023/10/20 | 391 | 391 | 385 | 386 | 2,927,600 |
2023/10/19 | 395 | 398 | 391 | 392 | 3,027,100 |
2023/10/18 | 393 | 399 | 390 | 398 | 3,904,200 |
2023/10/17 | 382 | 392 | 381 | 391 | 3,432,500 |
2023/10/16 | 387 | 388 | 377 | 378 | 3,113,300 |
2023/10/13 | 377 | 391 | 376 | 390 | 3,827,900 |
2023/10/12 | 369 | 373 | 368 | 373 | 2,003,200 |
2023/10/11 | 371 | 372 | 367 | 371 | 2,065,700 |
2023/10/10 | 368 | 372 | 366 | 370 | 1,594,500 |
2023/10/06 | 362 | 368 | 359 | 366 | 2,222,100 |
2023/10/05 | 362 | 367 | 361 | 363 | 3,684,600 |
2023/10/04 | 379 | 381 | 357 | 357 | 4,538,300 |
2023/10/03 | 388 | 389 | 384 | 386 | 2,882,900 |
2023/10/02 | 391 | 397 | 389 | 389 | 2,852,500 |
2023/09/29 | 388 | 391 | 385 | 388 | 2,648,600 |
2023/09/28 | 391 | 395 | 385 | 389 | 3,466,400 |
2023/09/27 | 382 | 388 | 378 | 387 | 2,696,300 |
2023/09/26 | 383 | 387 | 382 | 383 | 2,959,600 |
2023/09/25 | 372 | 382 | 369 | 381 | 3,000,100 |
2023/09/22 | 368 | 372 | 364 | 369 | 1,797,800 |
2023/09/21 | 367 | 371 | 366 | 368 | 1,620,400 |
2023/09/20 | 370 | 372 | 366 | 368 | 2,339,800 |
2023/09/19 | 366 | 370 | 363 | 369 | 3,098,300 |
2023/09/15 | 370 | 371 | 363 | 365 | 3,774,000 |
2023/09/14 | 361 | 370 | 360 | 369 | 3,900,800 |
2023/09/13 | 361 | 362 | 357 | 361 | 2,788,200 |
2023/09/12 | 358 | 362 | 357 | 362 | 1,794,700 |
2023/09/11 | 360 | 360 | 354 | 356 | 2,190,700 |
2023/09/08 | 366 | 366 | 356 | 357 | 3,103,700 |
2023/09/07 | 364 | 371 | 363 | 367 | 3,807,100 |
2023/09/06 | 363 | 364 | 359 | 362 | 2,074,300 |
2023/09/05 | 358 | 364 | 358 | 363 | 2,559,200 |
2023/09/04 | 350 | 357 | 350 | 357 | 2,205,900 |
2023/09/01 | 346 | 351 | 346 | 350 | 1,847,900 |
2023/08/31 | 349 | 352 | 345 | 346 | 2,774,500 |
2023/08/30 | 342 | 350 | 341 | 349 | 3,027,200 |
2023/08/29 | 343 | 344 | 341 | 343 | 1,334,500 |
2023/08/28 | 341 | 344 | 340 | 343 | 1,517,100 |
2023/08/25 | 338 | 340 | 337 | 340 | 1,373,000 |
2023/08/24 | 334 | 338 | 334 | 337 | 2,079,900 |
2023/08/23 | 333 | 335 | 331 | 334 | 1,788,200 |
2023/08/22 | 326 | 333 | 325 | 333 | 2,291,400 |
2023/08/21 | 323 | 327 | 322 | 326 | 1,305,700 |
2023/08/18 | 326 | 326 | 322 | 324 | 1,884,300 |
2023/08/17 | 326 | 327 | 320 | 326 | 2,924,700 |
2023/08/16 | 330 | 330 | 325 | 326 | 2,251,000 |
2023/08/15 | 331 | 331 | 329 | 330 | 1,623,100 |
2023/08/14 | 340 | 340 | 326 | 330 | 5,739,100 |
2023/08/10 | 351 | 358 | 337 | 339 | 7,474,800 |
2023/08/09 | 352 | 353 | 348 | 352 | 2,317,000 |
2023/08/08 | 353 | 356 | 351 | 352 | 1,745,500 |
2023/08/07 | 351 | 353 | 348 | 353 | 1,909,500 |
2023/08/04 | 350 | 354 | 350 | 352 | 1,502,000 |
2023/08/03 | 351 | 353 | 349 | 350 | 1,923,300 |
2023/08/02 | 353 | 355 | 352 | 353 | 1,767,900 |
2023/08/01 | 358 | 358 | 353 | 355 | 1,805,700 |
2023/07/31 | 355 | 358 | 354 | 357 | 3,062,900 |
2023/07/28 | 350 | 353 | 345 | 353 | 2,997,200 |
2023/07/27 | 347 | 351 | 344 | 350 | 2,166,900 |
2023/07/26 | 342 | 347 | 340 | 346 | 2,259,400 |
2023/07/25 | 335 | 341 | 334 | 340 | 2,359,800 |
2023/07/24 | 331 | 334 | 331 | 334 | 1,546,800 |
2023/07/21 | 330 | 330 | 327 | 329 | 2,143,600 |
2023/07/20 | 334 | 335 | 330 | 330 | 1,806,000 |
2023/07/19 | 332 | 335 | 331 | 334 | 2,003,200 |
2023/07/18 | 329 | 332 | 328 | 331 | 1,705,300 |
2023/07/14 | 328 | 330 | 325 | 328 | 1,572,000 |
2023/07/13 | 332 | 332 | 325 | 328 | 2,848,100 |
2023/07/12 | 336 | 337 | 331 | 331 | 1,549,000 |
2023/07/11 | 337 | 339 | 335 | 335 | 1,372,000 |
2023/07/10 | 336 | 338 | 334 | 335 | 1,205,500 |
2023/07/07 | 333 | 337 | 331 | 335 | 2,346,800 |
2023/07/06 | 336 | 339 | 334 | 334 | 1,605,800 |
2023/07/05 | 336 | 339 | 333 | 338 | 1,844,000 |
2023/07/04 | 334 | 337 | 332 | 337 | 1,564,700 |
2023/07/03 | 337 | 337 | 333 | 334 | 2,280,400 |
2023/06/30 | 336 | 338 | 332 | 335 | 2,453,300 |
2023/06/29 | 335 | 336 | 332 | 336 | 2,523,500 |
2023/06/28 | 333 | 335 | 330 | 334 | 2,050,000 |
2023/06/27 | 335 | 335 | 328 | 330 | 2,743,100 |
2023/06/26 | 338 | 342 | 335 | 336 | 2,001,400 |
2023/06/23 | 350 | 351 | 338 | 340 | 4,250,800 |
2023/06/22 | 343 | 350 | 343 | 345 | 3,757,000 |
2023/06/21 | 338 | 344 | 338 | 344 | 2,281,800 |
2023/06/20 | 340 | 340 | 337 | 340 | 2,561,900 |
2023/06/19 | 343 | 345 | 340 | 341 | 2,470,900 |
2023/06/16 | 342 | 343 | 340 | 341 | 2,037,700 |
2023/06/15 | 342 | 347 | 339 | 343 | 2,672,500 |
2023/06/14 | 340 | 343 | 338 | 342 | 1,709,400 |
2023/06/13 | 341 | 342 | 338 | 340 | 1,532,000 |
2023/06/12 | 343 | 348 | 340 | 341 | 2,335,300 |
2023/06/09 | 339 | 344 | 338 | 343 | 2,624,400 |
2023/06/08 | 337 | 339 | 336 | 338 | 1,480,100 |
2023/06/07 | 338 | 340 | 336 | 337 | 2,018,100 |
2023/06/06 | 335 | 337 | 331 | 336 | 2,127,900 |
2023/06/05 | 337 | 340 | 334 | 336 | 2,300,900 |
2023/06/02 | 328 | 332 | 328 | 331 | 1,273,600 |
2023/06/01 | 326 | 331 | 323 | 329 | 2,455,600 |
2023/05/31 | 331 | 332 | 328 | 329 | 2,167,800 |
2023/05/30 | 335 | 335 | 331 | 334 | 1,672,100 |
2023/05/29 | 335 | 339 | 332 | 336 | 1,620,500 |
2023/05/26 | 336 | 337 | 330 | 333 | 2,280,900 |
2023/05/25 | 342 | 342 | 336 | 337 | 1,917,200 |
2023/05/24 | 343 | 343 | 338 | 340 | 1,527,800 |
2023/05/23 | 344 | 347 | 340 | 343 | 2,674,700 |
2023/05/22 | 344 | 344 | 340 | 342 | 1,513,600 |
2023/05/19 | 354 | 354 | 344 | 344 | 2,602,500 |
2023/05/18 | 353 | 353 | 349 | 351 | 1,669,000 |
2023/05/17 | 357 | 357 | 351 | 352 | 1,827,100 |
2023/05/16 | 360 | 363 | 357 | 360 | 1,895,500 |
2023/05/15 | 351 | 363 | 351 | 359 | 2,555,300 |
2023/05/12 | 368 | 368 | 352 | 355 | 3,353,900 |
2023/05/11 | 367 | 377 | 356 | 367 | 3,562,500 |
2023/05/10 | 374 | 374 | 368 | 369 | 1,342,800 |
2023/05/09 | 371 | 375 | 371 | 374 | 1,251,900 |
2023/05/08 | 369 | 371 | 369 | 369 | 986,300 |
2023/05/02 | 369 | 371 | 367 | 371 | 925,300 |
2023/05/01 | 369 | 372 | 368 | 371 | 1,195,500 |
2023/04/28 | 365 | 369 | 365 | 369 | 1,807,600 |
2023/04/27 | 363 | 365 | 360 | 364 | 616,500 |
2023/04/26 | 366 | 366 | 362 | 363 | 1,300,100 |
2023/04/25 | 367 | 370 | 366 | 368 | 894,300 |
2023/04/24 | 369 | 369 | 365 | 365 | 880,100 |
2023/04/21 | 366 | 369 | 365 | 368 | 831,600 |
2023/04/20 | 366 | 369 | 366 | 367 | 1,035,500 |
2023/04/19 | 366 | 367 | 363 | 367 | 1,027,600 |
2023/04/18 | 367 | 368 | 365 | 367 | 682,600 |
2023/04/17 | 366 | 367 | 364 | 365 | 642,300 |
2023/04/14 | 365 | 366 | 363 | 366 | 690,600 |
2023/04/13 | 364 | 364 | 361 | 362 | 1,200,900 |
2023/04/12 | 368 | 372 | 365 | 366 | 1,124,600 |
2023/04/11 | 367 | 369 | 366 | 368 | 1,069,300 |
2023/04/10 | 367 | 369 | 363 | 365 | 573,400 |
2023/04/07 | 366 | 368 | 363 | 367 | 699,500 |
2023/04/06 | 361 | 367 | 360 | 365 | 1,350,600 |
2023/04/05 | 369 | 369 | 364 | 365 | 1,640,700 |
2023/04/04 | 367 | 372 | 366 | 371 | 1,201,000 |
2023/04/03 | 361 | 369 | 361 | 367 | 1,578,300 |
2023/03/31 | 358 | 362 | 356 | 359 | 1,415,800 |
2023/03/30 | 357 | 361 | 356 | 360 | 1,722,000 |
2023/03/29 | 352 | 362 | 350 | 359 | 1,937,300 |
2023/03/28 | 349 | 353 | 347 | 350 | 1,138,800 |
2023/03/27 | 346 | 348 | 344 | 347 | 1,000,000 |
2023/03/24 | 346 | 346 | 341 | 343 | 1,153,200 |
2023/03/23 | 339 | 346 | 336 | 346 | 902,200 |
2023/03/22 | 346 | 346 | 342 | 343 | 1,119,600 |
2023/03/20 | 350 | 350 | 337 | 338 | 2,585,400 |
2023/03/17 | 349 | 352 | 347 | 351 | 1,559,000 |
2023/03/16 | 345 | 349 | 341 | 348 | 1,968,000 |
2023/03/15 | 352 | 355 | 350 | 353 | 1,319,100 |
2023/03/14 | 356 | 356 | 346 | 348 | 3,670,000 |
2023/03/13 | 366 | 366 | 359 | 363 | 1,994,000 |
2023/03/10 | 370 | 371 | 368 | 368 | 1,525,300 |
2023/03/09 | 376 | 379 | 374 | 374 | 1,349,800 |
2023/03/08 | 370 | 376 | 370 | 374 | 1,522,500 |
2023/03/07 | 371 | 373 | 370 | 371 | 772,400 |
2023/03/06 | 372 | 374 | 369 | 372 | 1,203,500 |
2023/03/03 | 369 | 372 | 368 | 370 | 1,102,900 |
2023/03/02 | 372 | 372 | 366 | 369 | 1,179,900 |
2023/03/01 | 371 | 372 | 369 | 370 | 790,400 |
2023/02/28 | 374 | 375 | 370 | 372 | 1,020,000 |
2023/02/27 | 369 | 374 | 368 | 374 | 1,445,200 |
2023/02/24 | 370 | 371 | 367 | 369 | 975,500 |
2023/02/22 | 369 | 369 | 363 | 366 | 1,729,500 |
2023/02/21 | 369 | 373 | 368 | 369 | 1,436,500 |
2023/02/20 | 363 | 369 | 363 | 369 | 1,486,800 |
2023/02/17 | 365 | 365 | 360 | 360 | 1,449,500 |
2023/02/16 | 370 | 370 | 365 | 365 | 1,338,300 |
2023/02/15 | 370 | 371 | 366 | 368 | 1,125,600 |
2023/02/14 | 372 | 374 | 369 | 370 | 1,418,200 |
2023/02/13 | 376 | 376 | 369 | 371 | 1,943,300 |
2023/02/10 | 391 | 396 | 372 | 375 | 6,189,200 |
2023/02/09 | 389 | 391 | 387 | 391 | 1,058,100 |
2023/02/08 | 392 | 392 | 388 | 389 | 821,700 |
2023/02/07 | 390 | 393 | 388 | 390 | 1,165,400 |
2023/02/06 | 388 | 391 | 386 | 390 | 1,024,000 |
2023/02/03 | 385 | 388 | 383 | 387 | 773,000 |
2023/02/02 | 389 | 390 | 384 | 385 | 1,143,000 |
2023/02/01 | 393 | 393 | 387 | 387 | 1,422,800 |
2023/01/31 | 390 | 392 | 388 | 392 | 1,245,100 |
2023/01/30 | 388 | 390 | 386 | 387 | 1,365,800 |
2023/01/27 | 388 | 389 | 385 | 388 | 1,168,100 |
2023/01/26 | 382 | 388 | 381 | 388 | 1,479,100 |
2023/01/25 | 383 | 383 | 379 | 381 | 1,038,600 |
2023/01/24 | 382 | 383 | 379 | 382 | 842,800 |
2023/01/23 | 380 | 382 | 378 | 380 | 1,161,000 |
2023/01/20 | 380 | 380 | 376 | 377 | 884,800 |
2023/01/19 | 380 | 382 | 378 | 381 | 948,500 |
2023/01/18 | 372 | 382 | 371 | 382 | 2,068,700 |
2023/01/17 | 369 | 372 | 366 | 370 | 1,428,000 |
2023/01/16 | 375 | 375 | 367 | 369 | 1,784,800 |
2023/01/13 | 381 | 384 | 376 | 377 | 1,849,700 |
2023/01/12 | 380 | 383 | 378 | 382 | 1,452,800 |
2023/01/11 | 380 | 384 | 380 | 382 | 1,267,800 |
2023/01/10 | 382 | 384 | 376 | 376 | 1,271,600 |
2023/01/06 | 380 | 383 | 378 | 378 | 1,781,500 |
2023/01/05 | 387 | 387 | 380 | 382 | 1,670,100 |
2023/01/04 | 397 | 399 | 386 | 386 | 2,642,500 |