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
2025-02-132,4752,5512,4702,54089,5002,540
2025-02-122,6092,6092,4772,477124,4002,477
2025-02-102,6362,6502,6082,60934,1002,609
2025-02-072,5652,6222,5462,61351,8002,613
2025-02-062,5432,5582,5172,54040,7002,540
2025-02-052,5362,5462,5042,53750,4002,537
2025-02-042,5682,5732,5192,53651,1002,536
2025-02-032,5412,5412,5012,51855,0002,518
2025-01-312,6072,6222,5692,58262,9002,582
2025-01-302,6282,6322,5872,61250,5002,612
2025-01-292,6582,6742,6322,63757,6002,637
2025-01-282,5872,6412,5772,62448,1002,624
2025-01-272,5712,5932,5712,58251,4002,582
2025-01-242,5452,5822,5322,57129,2002,571
2025-01-232,5272,5502,5152,54532,5002,545
2025-01-222,5312,5352,5182,53030,9002,530
2025-01-212,5402,5402,5022,53031,4002,530
2025-01-202,5142,5422,5062,53029,8002,530
2025-01-172,5302,5312,5002,50135,2002,501
2025-01-162,5502,5962,5312,53339,7002,533
2025-01-152,6002,6002,5362,54533,1002,545
2025-01-142,5712,5782,5262,57155,5002,571
2025-01-102,6002,6062,5682,57140,0002,571
2025-01-092,6022,6312,5862,59646,1002,596
2025-01-082,6802,6802,6072,62771,6002,627
2025-01-072,6922,7152,6272,63069,8002,630
2025-01-062,7822,7972,6772,67789,5002,677

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