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 |
---|---|---|---|---|---|---|
2025-02-13 | 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