8515 アイフル(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 461 | 466 | 461 | 462 | 919,800 | 462 |
| 2024-05-01 | 458 | 467 | 456 | 464 | 1,282,000 | 464 |
| 2024-04-30 | 457 | 463 | 454 | 459 | 2,403,900 | 459 |
| 2024-04-26 | 458 | 462 | 452 | 459 | 1,605,000 | 459 |
| 2024-04-25 | 468 | 471 | 454 | 455 | 4,183,500 | 455 |
| 2024-04-24 | 483 | 488 | 476 | 481 | 2,311,300 | 481 |
| 2024-04-23 | 487 | 493 | 472 | 475 | 3,250,500 | 475 |
| 2024-04-22 | 490 | 492 | 482 | 489 | 1,447,500 | 489 |
| 2024-04-19 | 482 | 487 | 474 | 483 | 2,317,300 | 483 |
| 2024-04-18 | 475 | 493 | 472 | 489 | 2,899,100 | 489 |
| 2024-04-17 | 499 | 503 | 476 | 478 | 4,484,100 | 478 |
| 2024-04-16 | 527 | 528 | 493 | 496 | 6,360,500 | 496 |
| 2024-04-15 | 512 | 532 | 498 | 532 | 7,621,900 | 532 |
| 2024-04-12 | 490 | 523 | 486 | 521 | 8,607,100 | 521 |
| 2024-04-11 | 482 | 494 | 478 | 487 | 2,926,500 | 487 |
| 2024-04-10 | 489 | 498 | 483 | 486 | 4,232,500 | 486 |
| 2024-04-09 | 474 | 495 | 473 | 494 | 5,690,200 | 494 |
| 2024-04-08 | 474 | 480 | 469 | 473 | 2,622,200 | 473 |
| 2024-04-05 | 469 | 470 | 463 | 468 | 2,132,200 | 468 |
| 2024-04-04 | 457 | 484 | 455 | 472 | 5,978,600 | 472 |
| 2024-04-03 | 444 | 461 | 444 | 453 | 2,450,200 | 453 |
| 2024-04-02 | 459 | 459 | 444 | 446 | 2,500,600 | 446 |
| 2024-04-01 | 464 | 465 | 450 | 451 | 4,758,100 | 451 |
| 2024-03-29 | 455 | 467 | 446 | 461 | 4,962,500 | 461 |
| 2024-03-28 | 435 | 459 | 431 | 454 | 8,500,400 | 454 |
| 2024-03-27 | 417 | 436 | 416 | 433 | 6,775,000 | 433 |
| 2024-03-26 | 411 | 415 | 409 | 410 | 1,348,800 | 410 |
| 2024-03-25 | 419 | 420 | 413 | 413 | 1,434,200 | 413 |
| 2024-03-22 | 414 | 422 | 411 | 419 | 2,054,000 | 419 |
| 2024-03-21 | 420 | 422 | 411 | 415 | 2,061,900 | 415 |
| 2024-03-19 | 404 | 430 | 404 | 419 | 3,962,600 | 419 |
| 2024-03-18 | 404 | 408 | 403 | 406 | 1,035,900 | 406 |
| 2024-03-15 | 400 | 403 | 399 | 402 | 969,000 | 402 |
| 2024-03-14 | 399 | 403 | 398 | 402 | 913,100 | 402 |
| 2024-03-13 | 408 | 409 | 399 | 401 | 1,349,900 | 401 |
| 2024-03-12 | 400 | 406 | 397 | 405 | 1,534,600 | 405 |
| 2024-03-11 | 409 | 409 | 399 | 401 | 2,621,100 | 401 |
| 2024-03-08 | 409 | 413 | 404 | 409 | 1,977,700 | 409 |
| 2024-03-07 | 420 | 424 | 411 | 413 | 2,796,300 | 413 |
| 2024-03-06 | 404 | 416 | 401 | 413 | 2,175,100 | 413 |
| 2024-03-05 | 397 | 409 | 389 | 407 | 2,791,500 | 407 |
| 2024-03-04 | 414 | 414 | 401 | 401 | 2,349,400 | 401 |
| 2024-03-01 | 414 | 416 | 411 | 414 | 1,322,500 | 414 |
| 2024-02-29 | 417 | 420 | 413 | 415 | 1,482,200 | 415 |
| 2024-02-28 | 411 | 420 | 407 | 417 | 2,000,400 | 417 |
| 2024-02-27 | 413 | 415 | 410 | 412 | 1,399,500 | 412 |
| 2024-02-26 | 420 | 423 | 408 | 411 | 2,074,300 | 411 |
| 2024-02-22 | 434 | 434 | 417 | 419 | 2,674,200 | 419 |
| 2024-02-21 | 435 | 437 | 425 | 428 | 2,538,500 | 428 |
| 2024-02-20 | 439 | 445 | 431 | 432 | 2,572,600 | 432 |
| 2024-02-19 | 431 | 438 | 428 | 433 | 2,191,100 | 433 |
| 2024-02-16 | 415 | 434 | 407 | 433 | 5,767,500 | 433 |
| 2024-02-15 | 411 | 419 | 409 | 414 | 2,878,700 | 414 |
| 2024-02-14 | 398 | 412 | 397 | 411 | 5,640,500 | 411 |
| 2024-02-13 | 409 | 418 | 399 | 400 | 7,864,700 | 400 |
| 2024-02-09 | 379 | 410 | 376 | 409 | 11,810,400 | 409 |
| 2024-02-08 | 387 | 387 | 376 | 379 | 2,808,500 | 379 |
| 2024-02-07 | 385 | 388 | 380 | 384 | 2,877,100 | 384 |
| 2024-02-06 | 385 | 390 | 383 | 388 | 2,295,900 | 388 |
| 2024-02-05 | 372 | 386 | 372 | 385 | 3,753,900 | 385 |
| 2024-02-02 | 371 | 373 | 368 | 370 | 1,681,600 | 370 |
| 2024-02-01 | 366 | 373 | 363 | 371 | 2,597,600 | 371 |
| 2024-01-31 | 368 | 371 | 365 | 371 | 1,787,200 | 371 |
| 2024-01-30 | 371 | 372 | 368 | 368 | 1,572,700 | 368 |
| 2024-01-29 | 376 | 376 | 372 | 373 | 1,649,700 | 373 |
| 2024-01-26 | 371 | 376 | 369 | 373 | 2,142,500 | 373 |
| 2024-01-25 | 371 | 373 | 364 | 371 | 3,350,800 | 371 |
| 2024-01-24 | 372 | 375 | 367 | 372 | 2,598,800 | 372 |
| 2024-01-23 | 377 | 382 | 374 | 374 | 1,735,000 | 374 |
| 2024-01-22 | 376 | 379 | 374 | 377 | 1,543,700 | 377 |
| 2024-01-19 | 379 | 379 | 374 | 375 | 1,434,800 | 375 |
| 2024-01-18 | 382 | 382 | 375 | 375 | 1,788,200 | 375 |
| 2024-01-17 | 389 | 389 | 382 | 383 | 3,443,600 | 383 |
| 2024-01-16 | 391 | 392 | 388 | 389 | 1,775,200 | 389 |
| 2024-01-15 | 387 | 395 | 387 | 391 | 2,753,500 | 391 |
| 2024-01-12 | 394 | 396 | 385 | 388 | 2,250,500 | 388 |
| 2024-01-11 | 390 | 395 | 390 | 392 | 2,110,200 | 392 |
| 2024-01-10 | 388 | 389 | 385 | 387 | 1,114,600 | 387 |
| 2024-01-09 | 388 | 391 | 385 | 388 | 1,544,100 | 388 |
| 2024-01-05 | 385 | 390 | 384 | 388 | 2,078,100 | 388 |
| 2024-01-04 | 382 | 384 | 377 | 383 | 2,378,500 | 383 |
分割・併合履歴 ： [2013-09-26]1株→2株 [2005-03-28]1株→1.5株 [2000-03-28]1株→1.5株 [1999-03-26]1株→1.2株
