3854 (株)アイル の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-03-13 | 2,240 | 2,265 | 2,173 | 2,191 | 82,200 | 2,191 |
| 2025-03-12 | 2,198 | 2,242 | 2,160 | 2,239 | 111,600 | 2,239 |
| 2025-03-11 | 2,117 | 2,222 | 2,095 | 2,207 | 95,900 | 2,207 |
| 2025-03-10 | 2,091 | 2,170 | 2,039 | 2,151 | 235,900 | 2,151 |
| 2025-03-07 | 2,341 | 2,352 | 2,280 | 2,291 | 79,600 | 2,291 |
| 2025-03-06 | 2,336 | 2,372 | 2,327 | 2,352 | 41,400 | 2,352 |
| 2025-03-05 | 2,295 | 2,341 | 2,251 | 2,316 | 74,800 | 2,316 |
| 2025-03-04 | 2,287 | 2,315 | 2,261 | 2,295 | 46,300 | 2,295 |
| 2025-03-03 | 2,323 | 2,333 | 2,267 | 2,302 | 60,200 | 2,302 |
| 2025-02-28 | 2,296 | 2,307 | 2,232 | 2,273 | 350,200 | 2,273 |
| 2025-02-27 | 2,346 | 2,381 | 2,340 | 2,366 | 40,900 | 2,366 |
| 2025-02-26 | 2,381 | 2,393 | 2,336 | 2,363 | 54,100 | 2,363 |
| 2025-02-25 | 2,360 | 2,415 | 2,353 | 2,382 | 56,800 | 2,382 |
| 2025-02-21 | 2,409 | 2,433 | 2,390 | 2,408 | 47,700 | 2,408 |
| 2025-02-20 | 2,406 | 2,458 | 2,402 | 2,430 | 84,900 | 2,430 |
| 2025-02-19 | 2,530 | 2,540 | 2,400 | 2,417 | 91,300 | 2,417 |
| 2025-02-18 | 2,440 | 2,548 | 2,432 | 2,531 | 75,900 | 2,531 |
| 2025-02-17 | 2,566 | 2,574 | 2,448 | 2,461 | 89,400 | 2,461 |
| 2025-02-14 | 2,543 | 2,572 | 2,510 | 2,566 | 64,400 | 2,566 |
| 2025-02-13 | 2,475 | 2,551 | 2,470 | 2,540 | 89,500 | 2,540 |
| 2025-02-12 | 2,609 | 2,609 | 2,477 | 2,477 | 124,400 | 2,477 |
| 2025-02-10 | 2,636 | 2,650 | 2,608 | 2,609 | 34,100 | 2,609 |
| 2025-02-07 | 2,565 | 2,622 | 2,546 | 2,613 | 51,800 | 2,613 |
| 2025-02-06 | 2,543 | 2,558 | 2,517 | 2,540 | 40,700 | 2,540 |
| 2025-02-05 | 2,536 | 2,546 | 2,504 | 2,537 | 50,400 | 2,537 |
| 2025-02-04 | 2,568 | 2,573 | 2,519 | 2,536 | 51,100 | 2,536 |
| 2025-02-03 | 2,541 | 2,541 | 2,501 | 2,518 | 55,000 | 2,518 |
| 2025-01-31 | 2,607 | 2,622 | 2,569 | 2,582 | 62,900 | 2,582 |
| 2025-01-30 | 2,628 | 2,632 | 2,587 | 2,612 | 50,500 | 2,612 |
| 2025-01-29 | 2,658 | 2,674 | 2,632 | 2,637 | 57,600 | 2,637 |
| 2025-01-28 | 2,587 | 2,641 | 2,577 | 2,624 | 48,100 | 2,624 |
| 2025-01-27 | 2,571 | 2,593 | 2,571 | 2,582 | 51,400 | 2,582 |
| 2025-01-24 | 2,545 | 2,582 | 2,532 | 2,571 | 29,200 | 2,571 |
| 2025-01-23 | 2,527 | 2,550 | 2,515 | 2,545 | 32,500 | 2,545 |
| 2025-01-22 | 2,531 | 2,535 | 2,518 | 2,530 | 30,900 | 2,530 |
| 2025-01-21 | 2,540 | 2,540 | 2,502 | 2,530 | 31,400 | 2,530 |
| 2025-01-20 | 2,514 | 2,542 | 2,506 | 2,530 | 29,800 | 2,530 |
| 2025-01-17 | 2,530 | 2,531 | 2,500 | 2,501 | 35,200 | 2,501 |
| 2025-01-16 | 2,550 | 2,596 | 2,531 | 2,533 | 39,700 | 2,533 |
| 2025-01-15 | 2,600 | 2,600 | 2,536 | 2,545 | 33,100 | 2,545 |
| 2025-01-14 | 2,571 | 2,578 | 2,526 | 2,571 | 55,500 | 2,571 |
| 2025-01-10 | 2,600 | 2,606 | 2,568 | 2,571 | 40,000 | 2,571 |
| 2025-01-09 | 2,602 | 2,631 | 2,586 | 2,596 | 46,100 | 2,596 |
| 2025-01-08 | 2,680 | 2,680 | 2,607 | 2,627 | 71,600 | 2,627 |
| 2025-01-07 | 2,692 | 2,715 | 2,627 | 2,630 | 69,800 | 2,630 |
| 2025-01-06 | 2,782 | 2,797 | 2,677 | 2,677 | 89,500 | 2,677 |
分割・併合履歴 ： [2019-10-30]1株→2株 [2018-07-27]1株→2株 [2013-07-29]1株→2株 [2009-08-03]1株→300株