3854 (株)アイル 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,721 | 2,750 | 2,677 | 2,681 | 307,300 | 2,681 |
| 2024-04-25 | 2,749 | 2,793 | 2,735 | 2,735 | 63,200 | 2,735 |
| 2024-04-24 | 2,762 | 2,818 | 2,742 | 2,778 | 68,300 | 2,778 |
| 2024-04-23 | 2,810 | 2,815 | 2,734 | 2,747 | 57,900 | 2,747 |
| 2024-04-22 | 2,709 | 2,762 | 2,686 | 2,762 | 86,200 | 2,762 |
| 2024-04-19 | 2,731 | 2,750 | 2,670 | 2,709 | 88,500 | 2,709 |
| 2024-04-18 | 2,715 | 2,759 | 2,715 | 2,732 | 62,200 | 2,732 |
| 2024-04-17 | 2,761 | 2,800 | 2,701 | 2,701 | 81,800 | 2,701 |
| 2024-04-16 | 2,716 | 2,800 | 2,703 | 2,732 | 118,300 | 2,732 |
| 2024-04-15 | 2,790 | 2,815 | 2,753 | 2,755 | 82,600 | 2,755 |
| 2024-04-12 | 2,794 | 2,877 | 2,763 | 2,849 | 91,500 | 2,849 |
| 2024-04-11 | 2,760 | 2,788 | 2,686 | 2,757 | 137,300 | 2,757 |
| 2024-04-10 | 2,817 | 2,852 | 2,803 | 2,828 | 95,900 | 2,828 |
| 2024-04-09 | 2,820 | 2,846 | 2,792 | 2,820 | 91,700 | 2,820 |
| 2024-04-08 | 2,824 | 2,824 | 2,769 | 2,791 | 123,400 | 2,791 |
| 2024-04-05 | 2,817 | 2,865 | 2,792 | 2,814 | 82,700 | 2,814 |
| 2024-04-04 | 2,933 | 2,942 | 2,851 | 2,862 | 130,200 | 2,862 |
| 2024-04-03 | 2,808 | 2,913 | 2,764 | 2,895 | 128,300 | 2,895 |
| 2024-04-02 | 2,983 | 2,983 | 2,880 | 2,905 | 104,600 | 2,905 |
| 2024-04-01 | 3,040 | 3,050 | 2,981 | 2,990 | 80,000 | 2,990 |
| 2024-03-29 | 3,010 | 3,035 | 2,972 | 3,005 | 64,200 | 3,005 |
| 2024-03-28 | 2,996 | 3,045 | 2,988 | 3,010 | 75,700 | 3,010 |
| 2024-03-27 | 3,030 | 3,040 | 2,998 | 2,998 | 61,500 | 2,998 |
| 2024-03-26 | 3,035 | 3,075 | 3,010 | 3,015 | 50,500 | 3,015 |
| 2024-03-25 | 3,110 | 3,120 | 3,010 | 3,020 | 146,000 | 3,020 |
| 2024-03-22 | 3,055 | 3,055 | 2,982 | 2,992 | 143,800 | 2,992 |
| 2024-03-21 | 3,120 | 3,130 | 3,050 | 3,060 | 115,100 | 3,060 |
| 2024-03-19 | 3,240 | 3,240 | 3,075 | 3,140 | 170,600 | 3,140 |
| 2024-03-18 | 3,225 | 3,260 | 3,200 | 3,255 | 92,800 | 3,255 |
| 2024-03-15 | 3,220 | 3,230 | 3,140 | 3,210 | 142,600 | 3,210 |
| 2024-03-14 | 3,030 | 3,180 | 3,005 | 3,150 | 93,900 | 3,150 |
| 2024-03-13 | 3,145 | 3,145 | 3,015 | 3,015 | 72,400 | 3,015 |
| 2024-03-12 | 3,110 | 3,145 | 2,993 | 3,125 | 108,100 | 3,125 |
| 2024-03-11 | 3,185 | 3,245 | 3,075 | 3,110 | 145,000 | 3,110 |
| 2024-03-08 | 3,480 | 3,500 | 3,185 | 3,185 | 483,100 | 3,185 |
| 2024-03-07 | 3,910 | 3,910 | 3,640 | 3,690 | 157,700 | 3,690 |
| 2024-03-06 | 3,870 | 3,930 | 3,845 | 3,910 | 85,900 | 3,910 |
| 2024-03-05 | 3,890 | 3,910 | 3,840 | 3,870 | 44,100 | 3,870 |
| 2024-03-04 | 3,925 | 3,935 | 3,860 | 3,895 | 46,500 | 3,895 |
| 2024-03-01 | 3,890 | 3,925 | 3,860 | 3,910 | 71,200 | 3,910 |
| 2024-02-29 | 3,780 | 3,885 | 3,725 | 3,860 | 92,200 | 3,860 |
| 2024-02-28 | 3,715 | 3,820 | 3,675 | 3,755 | 89,300 | 3,755 |
| 2024-02-27 | 3,645 | 3,730 | 3,610 | 3,700 | 55,600 | 3,700 |
| 2024-02-26 | 3,630 | 3,760 | 3,590 | 3,640 | 76,300 | 3,640 |
| 2024-02-22 | 3,680 | 3,680 | 3,555 | 3,625 | 42,800 | 3,625 |
| 2024-02-21 | 3,640 | 3,640 | 3,515 | 3,570 | 75,300 | 3,570 |
| 2024-02-20 | 3,650 | 3,710 | 3,620 | 3,690 | 85,900 | 3,690 |
| 2024-02-19 | 3,445 | 3,550 | 3,405 | 3,535 | 72,400 | 3,535 |
| 2024-02-16 | 3,320 | 3,410 | 3,305 | 3,395 | 45,400 | 3,395 |
| 2024-02-15 | 3,310 | 3,350 | 3,265 | 3,275 | 59,400 | 3,275 |
| 2024-02-14 | 3,235 | 3,295 | 3,220 | 3,295 | 28,000 | 3,295 |
| 2024-02-13 | 3,210 | 3,280 | 3,195 | 3,255 | 42,500 | 3,255 |
| 2024-02-09 | 3,205 | 3,275 | 3,150 | 3,170 | 47,800 | 3,170 |
| 2024-02-08 | 3,240 | 3,260 | 3,185 | 3,230 | 33,000 | 3,230 |
| 2024-02-07 | 3,260 | 3,270 | 3,230 | 3,230 | 29,300 | 3,230 |
| 2024-02-06 | 3,295 | 3,295 | 3,230 | 3,270 | 26,200 | 3,270 |
| 2024-02-05 | 3,300 | 3,300 | 3,220 | 3,280 | 39,200 | 3,280 |
| 2024-02-02 | 3,280 | 3,325 | 3,255 | 3,300 | 53,200 | 3,300 |
| 2024-02-01 | 3,280 | 3,310 | 3,260 | 3,275 | 33,200 | 3,275 |
| 2024-01-31 | 3,245 | 3,300 | 3,205 | 3,300 | 37,900 | 3,300 |
| 2024-01-30 | 3,235 | 3,270 | 3,215 | 3,245 | 32,800 | 3,245 |
| 2024-01-29 | 3,245 | 3,265 | 3,195 | 3,235 | 41,800 | 3,235 |
| 2024-01-26 | 3,170 | 3,245 | 3,155 | 3,185 | 48,100 | 3,185 |
| 2024-01-25 | 3,210 | 3,235 | 3,180 | 3,190 | 29,000 | 3,190 |
| 2024-01-24 | 3,260 | 3,285 | 3,170 | 3,200 | 53,100 | 3,200 |
| 2024-01-23 | 3,290 | 3,290 | 3,235 | 3,260 | 42,900 | 3,260 |
| 2024-01-22 | 3,270 | 3,295 | 3,240 | 3,290 | 34,600 | 3,290 |
| 2024-01-19 | 3,120 | 3,260 | 3,120 | 3,245 | 68,800 | 3,245 |
| 2024-01-18 | 3,135 | 3,155 | 3,105 | 3,135 | 39,100 | 3,135 |
| 2024-01-17 | 3,200 | 3,250 | 3,135 | 3,135 | 60,100 | 3,135 |
| 2024-01-16 | 3,260 | 3,310 | 3,185 | 3,185 | 43,000 | 3,185 |
| 2024-01-15 | 3,200 | 3,280 | 3,155 | 3,260 | 40,300 | 3,260 |
| 2024-01-12 | 3,335 | 3,350 | 3,160 | 3,200 | 67,200 | 3,200 |
| 2024-01-11 | 3,240 | 3,340 | 3,195 | 3,320 | 95,400 | 3,320 |
| 2024-01-10 | 3,200 | 3,235 | 3,150 | 3,225 | 57,600 | 3,225 |
| 2024-01-09 | 3,135 | 3,200 | 3,120 | 3,150 | 73,700 | 3,150 |
| 2024-01-05 | 3,220 | 3,220 | 3,070 | 3,070 | 103,900 | 3,070 |
| 2024-01-04 | 3,140 | 3,225 | 3,110 | 3,210 | 42,300 | 3,210 |
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
