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 |
|---|---|---|---|---|---|---|
| 2025-05-08 | 2,340 | 2,387 | 2,340 | 2,368 | 38,700 | 2,368 |
| 2025-05-07 | 2,342 | 2,359 | 2,317 | 2,345 | 66,200 | 2,345 |
| 2025-05-02 | 2,333 | 2,357 | 2,303 | 2,332 | 64,900 | 2,332 |
| 2025-05-01 | 2,312 | 2,350 | 2,312 | 2,339 | 41,500 | 2,339 |
| 2025-04-30 | 2,301 | 2,327 | 2,275 | 2,327 | 61,800 | 2,327 |
| 2025-04-28 | 2,305 | 2,327 | 2,291 | 2,301 | 60,700 | 2,301 |
| 2025-04-25 | 2,308 | 2,322 | 2,290 | 2,316 | 91,400 | 2,316 |
| 2025-04-24 | 2,297 | 2,305 | 2,266 | 2,279 | 41,500 | 2,279 |
| 2025-04-23 | 2,277 | 2,313 | 2,242 | 2,277 | 43,900 | 2,277 |
| 2025-04-22 | 2,250 | 2,271 | 2,237 | 2,255 | 48,900 | 2,255 |
| 2025-04-21 | 2,250 | 2,256 | 2,215 | 2,220 | 59,000 | 2,220 |
| 2025-04-18 | 2,214 | 2,249 | 2,202 | 2,234 | 32,800 | 2,234 |
| 2025-04-17 | 2,176 | 2,202 | 2,171 | 2,191 | 30,100 | 2,191 |
| 2025-04-16 | 2,144 | 2,185 | 2,144 | 2,176 | 45,100 | 2,176 |
| 2025-04-15 | 2,132 | 2,154 | 2,117 | 2,134 | 42,500 | 2,134 |
| 2025-04-14 | 2,111 | 2,116 | 2,075 | 2,104 | 59,600 | 2,104 |
| 2025-04-11 | 1,950 | 2,098 | 1,913 | 2,090 | 97,200 | 2,090 |
| 2025-04-10 | 2,058 | 2,062 | 1,991 | 2,050 | 83,200 | 2,050 |
| 2025-04-09 | 1,975 | 1,975 | 1,885 | 1,910 | 86,600 | 1,910 |
| 2025-04-08 | 2,000 | 2,074 | 2,000 | 2,021 | 53,000 | 2,021 |
| 2025-04-07 | 1,937 | 2,012 | 1,892 | 1,940 | 110,200 | 1,940 |
| 2025-04-04 | 2,162 | 2,189 | 2,076 | 2,110 | 84,100 | 2,110 |
| 2025-04-03 | 2,111 | 2,182 | 2,111 | 2,174 | 70,400 | 2,174 |
| 2025-04-02 | 2,194 | 2,232 | 2,167 | 2,211 | 93,600 | 2,211 |
| 2025-04-01 | 2,168 | 2,193 | 2,134 | 2,144 | 84,900 | 2,144 |
| 2025-03-31 | 2,180 | 2,180 | 2,118 | 2,135 | 71,800 | 2,135 |
| 2025-03-28 | 2,280 | 2,280 | 2,209 | 2,210 | 47,900 | 2,210 |
| 2025-03-27 | 2,225 | 2,292 | 2,220 | 2,281 | 70,200 | 2,281 |
| 2025-03-26 | 2,263 | 2,270 | 2,230 | 2,239 | 52,300 | 2,239 |
| 2025-03-25 | 2,206 | 2,251 | 2,184 | 2,229 | 71,900 | 2,229 |
| 2025-03-24 | 2,283 | 2,305 | 2,222 | 2,256 | 91,900 | 2,256 |
| 2025-03-21 | 2,280 | 2,297 | 2,252 | 2,252 | 60,800 | 2,252 |
| 2025-03-19 | 2,237 | 2,294 | 2,235 | 2,283 | 52,000 | 2,283 |
| 2025-03-18 | 2,226 | 2,290 | 2,220 | 2,280 | 69,000 | 2,280 |
| 2025-03-17 | 2,208 | 2,232 | 2,173 | 2,226 | 84,400 | 2,226 |
| 2025-03-14 | 2,147 | 2,237 | 2,147 | 2,208 | 91,500 | 2,208 |
| 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