1. HOME >
  2. 株価時系列 >
  3. 3854 >
  4. 2020年

3854 (株)アイル の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,5731,5841,5531,56639,5001,566
2020-12-291,5451,6041,5451,59669,9001,596
2020-12-281,6011,6201,5431,56389,5001,563
2020-12-251,6061,6271,5781,60177,5001,601
2020-12-241,5501,6071,5501,604127,4001,604
2020-12-231,5001,5841,5001,574123,0001,574
2020-12-221,4951,5121,4701,484142,4001,484
2020-12-211,5001,5351,4801,49248,7001,492
2020-12-181,5231,5361,4991,49959,4001,499
2020-12-171,5791,5801,5331,53376,8001,533
2020-12-161,6281,6281,5871,59391,5001,593
2020-12-151,6441,6851,5951,603158,5001,603
2020-12-141,5781,6361,5751,626232,5001,626
2020-12-111,5361,5601,5171,560161,2001,560
2020-12-101,5181,5461,5111,51189,6001,511
2020-12-091,5361,5651,5191,532140,1001,532
2020-12-081,5281,5941,5111,544285,4001,544
2020-12-071,5401,6201,5161,567524,7001,567
2020-12-041,4011,4471,3941,398153,5001,398
2020-12-031,4501,4531,4281,431155,2001,431
2020-12-021,4451,4641,4371,444101,7001,444
2020-12-011,4301,4661,4301,447103,4001,447
2020-11-301,4431,4661,4281,42899,9001,428
2020-11-271,3981,4591,3951,442161,5001,442
2020-11-261,3581,4051,3581,39887,5001,398
2020-11-251,4101,4101,3641,366122,4001,366
2020-11-241,3791,3881,3651,38371,0001,383
2020-11-201,3401,3611,3331,35946,9001,359
2020-11-191,3361,3511,3121,33673,5001,336
2020-11-181,3311,3601,3291,34259,1001,342
2020-11-171,3831,3831,3331,33773,0001,337
2020-11-161,3731,3981,3551,38386,2001,383
2020-11-131,3251,3821,3061,377111,0001,377
2020-11-121,3551,3621,3311,34156,1001,341
2020-11-111,3631,3801,3371,34978,5001,349
2020-11-101,4091,4091,3601,36391,7001,363
2020-11-091,3731,4031,3661,39679,2001,396
2020-11-061,3651,3871,3621,37656,2001,376
2020-11-051,3701,3881,3511,382109,1001,382
2020-11-041,3691,3941,3511,36390,8001,363
2020-11-021,3631,3841,3331,333101,1001,333
2020-10-301,3531,3991,3371,347129,2001,347
2020-10-291,3261,3911,3181,37695,7001,376
2020-10-281,3571,3741,3451,353202,3001,353
2020-10-271,3471,3951,3401,38494,1001,384
2020-10-261,3901,4291,3831,39274,6001,392
2020-10-231,4561,4631,3471,399227,8001,399
2020-10-221,5161,5351,4531,456172,4001,456
2020-10-211,4651,5501,4651,542214,3001,542
2020-10-201,4721,5071,4651,480117,8001,480
2020-10-191,4321,4691,4281,462151,2001,462
2020-10-161,4171,4611,4021,423110,3001,423
2020-10-151,4391,4611,4191,420100,6001,420
2020-10-141,4901,4901,4241,448185,6001,448
2020-10-131,5201,5241,4881,489118,3001,489
2020-10-121,5191,5351,4961,51393,9001,513
2020-10-091,4931,5281,4861,526155,6001,526
2020-10-081,5151,5211,4861,501101,2001,501
2020-10-071,5181,5301,5021,52792,2001,527
2020-10-061,5271,5301,5061,51878,3001,518
2020-10-051,4821,5281,4821,518136,6001,518
2020-10-021,5311,5501,4641,477203,7001,477
2020-09-301,5421,5551,5271,546174,2001,546
2020-09-291,5411,5561,5241,542149,0001,542
2020-09-281,5451,5601,4881,560244,2001,560
2020-09-251,5321,5551,5141,540147,8001,540
2020-09-241,5221,5601,5051,531218,8001,531
2020-09-231,5561,5791,5261,526248,4001,526
2020-09-181,5351,5701,5211,539532,0001,539
2020-09-171,4311,5001,4221,499391,1001,499
2020-09-161,4111,4351,3811,411266,2001,411
2020-09-151,3471,4221,3431,415417,6001,415
2020-09-141,3191,3601,3171,358305,7001,358
2020-09-111,2791,3241,2701,304378,7001,304
2020-09-101,2751,3031,2611,282453,8001,282
2020-09-091,3001,3041,2351,254658,2001,254
2020-09-081,3851,4101,2641,3121,140,2001,312
2020-09-071,3551,4391,3551,3552,148,0001,355
2020-09-041,6901,7781,6851,755634,5001,755
2020-09-031,7491,7491,7141,747266,3001,747
2020-09-021,7551,7741,7091,735259,7001,735
2020-09-011,7551,7861,7251,763292,7001,763
2020-08-311,6781,7471,6721,735247,5001,735
2020-08-281,6891,6971,6021,643356,9001,643
2020-08-271,7401,7571,7101,711190,6001,711
2020-08-261,7301,7631,7251,743200,5001,743
2020-08-251,7411,7471,7051,731204,5001,731
2020-08-241,7371,7611,7121,737341,2001,737
2020-08-211,6751,7101,6521,700272,7001,700
2020-08-201,6601,6911,6331,655306,0001,655
2020-08-191,6571,6821,6271,641242,4001,641
2020-08-181,5811,6231,5501,622323,6001,622
2020-08-171,5091,5721,4741,562265,8001,562
2020-08-141,4791,5091,4791,49183,8001,491
2020-08-131,5001,5101,4641,485146,5001,485
2020-08-121,4211,4811,4201,477153,4001,477
2020-08-111,4311,4481,4121,42674,8001,426
2020-08-071,4611,4611,4161,428120,0001,428
2020-08-061,4931,5001,4501,458107,2001,458
2020-08-051,5091,5241,4621,493133,1001,493
2020-08-041,5201,5471,5081,524123,7001,524
2020-08-031,4321,4691,4191,465158,8001,465
2020-07-311,5031,5181,3911,416296,2001,416
2020-07-301,5041,5311,4951,518123,5001,518
2020-07-291,5501,5571,4941,500210,8001,500
2020-07-281,5901,6181,5551,555171,1001,555
2020-07-271,5381,5801,5281,57798,9001,577
2020-07-221,5831,5861,5561,568151,9001,568
2020-07-211,6081,6221,5681,609188,8001,609
2020-07-201,5601,5711,5281,559126,3001,559
2020-07-171,6001,6001,5221,542175,2001,542
2020-07-161,6351,6351,5641,567173,6001,567
2020-07-151,6381,6731,6151,627187,1001,627
2020-07-141,6501,6511,5801,598182,1001,598
2020-07-131,5971,6521,5751,646197,2001,646
2020-07-101,6091,6331,5741,577191,8001,577
2020-07-091,5951,6311,5831,611185,4001,611
2020-07-081,5971,5971,5251,565164,3001,565
2020-07-071,5431,5891,5271,589205,7001,589
2020-07-061,5431,5511,5061,525156,2001,525
2020-07-031,4991,5601,4981,559130,4001,559
2020-07-021,5991,6001,4921,499223,7001,499
2020-07-011,5561,5881,5361,538168,3001,538
2020-06-301,5901,6071,5561,564140,3001,564
2020-06-291,5581,5971,5121,576319,7001,576
2020-06-261,5961,6281,5821,613234,9001,613
2020-06-251,6061,6571,5791,636231,0001,636
2020-06-241,6701,6791,6001,610390,4001,610
2020-06-231,7201,7411,6581,681323,4001,681
2020-06-221,6881,7311,6741,706284,4001,706
2020-06-191,6281,7141,6231,711414,5001,711
2020-06-181,6201,6641,6101,640324,4001,640
2020-06-171,6081,6471,5761,604426,7001,604
2020-06-161,5931,6681,5421,648584,4001,648
2020-06-151,5991,6551,4851,486778,2001,486
2020-06-121,6301,6611,5771,619767,1001,619
2020-06-111,8121,8251,6871,695676,5001,695
2020-06-101,8451,8851,8021,806663,1001,806
2020-06-091,8941,8971,7811,8261,055,2001,826
2020-06-082,0502,0521,9101,9321,465,0001,932
2020-06-052,0502,0541,9311,990936,2001,990
2020-06-041,8952,0231,8701,998742,4001,998
2020-06-031,9301,9581,8541,875352,4001,875
2020-06-021,9471,9481,8601,921368,7001,921
2020-06-011,8481,9431,8431,935628,1001,935
2020-05-291,6661,8211,6661,776520,7001,776
2020-05-281,6201,6721,6151,669287,6001,669
2020-05-271,6821,7111,6081,634404,5001,634
2020-05-261,7151,7171,6721,690330,0001,690
2020-05-251,7321,7321,6931,715268,1001,715
2020-05-221,7151,7341,6941,710222,1001,710
2020-05-211,7661,7661,6971,724177,7001,724
2020-05-201,7241,7481,6871,746185,2001,746
2020-05-191,7601,7691,6981,724151,4001,724
2020-05-181,7101,7401,6901,740152,6001,740
2020-05-151,7211,7281,6221,686217,8001,686
2020-05-141,7491,7801,6941,702211,9001,702
2020-05-131,7571,7801,7361,754143,7001,754
2020-05-121,7301,7821,7161,779203,3001,779
2020-05-111,8391,8441,7031,711467,1001,711
2020-05-081,8201,8391,7681,817275,2001,817
2020-05-071,7581,8041,7421,796328,1001,796
2020-05-011,7301,7501,6811,725292,9001,725
2020-04-301,7981,7981,7311,766353,2001,766
2020-04-281,7501,7691,6811,718509,1001,718
2020-04-271,7521,8311,7161,738566,6001,738
2020-04-241,6401,7301,6051,693465,4001,693
2020-04-231,5391,6211,5321,612374,0001,612
2020-04-221,4391,5201,3881,514244,1001,514
2020-04-211,5641,6231,3991,469494,4001,469
2020-04-201,4801,5551,4681,555246,5001,555
2020-04-171,5271,5871,4401,477489,0001,477
2020-04-161,4411,5021,4101,497286,8001,497
2020-04-151,4361,4971,3961,456374,3001,456
2020-04-141,3121,4181,3111,406340,7001,406
2020-04-131,3421,3551,2981,311235,2001,311
2020-04-101,3471,3701,2711,312216,1001,312
2020-04-091,3811,3901,3311,345198,4001,345
2020-04-081,2921,3681,2831,351409,2001,351
2020-04-071,2481,3101,2321,297328,1001,297
2020-04-061,1131,1971,0971,189199,6001,189
2020-04-031,2001,2001,1181,143216,0001,143
2020-04-021,1761,2341,1721,187185,9001,187
2020-04-011,2701,2711,1711,183237,6001,183
2020-03-311,2801,3461,2761,285210,0001,285
2020-03-301,2611,3131,2501,268277,0001,268
2020-03-271,3801,4411,2911,317300,6001,317
2020-03-261,3661,4121,2971,299391,2001,299
2020-03-251,4881,5161,4161,486418,7001,486
2020-03-241,3561,4191,3211,349574,7001,349
2020-03-231,1341,2951,1341,266622,8001,266
2020-03-191,1301,1371,0681,1041,003,5001,104
2020-03-181,1011,1361,0601,071572,5001,071
2020-03-171,0061,1111,0041,077718,2001,077
2020-03-161,0521,1661,0361,036565,9001,036
2020-03-131,0121,0939421,033688,6001,033
2020-03-121,1341,2291,1081,137554,1001,137
2020-03-111,3061,3571,2131,213545,6001,213
2020-03-101,2091,3831,1091,357650,7001,357
2020-03-091,4021,4421,2331,286851,0001,286
2020-03-061,5501,5701,4681,502528,3001,502
2020-03-051,6211,6421,5541,568291,0001,568
2020-03-041,5191,6161,5151,581239,9001,581
2020-03-031,7841,7841,5461,566390,6001,566
2020-03-021,5151,6801,5151,624368,3001,624
2020-02-281,5721,6161,5051,515382,2001,515
2020-02-271,7091,7361,6581,663234,8001,663
2020-02-261,7491,7641,6841,709259,4001,709
2020-02-251,6501,7891,6501,754305,6001,754
2020-02-211,8101,8551,7851,803195,1001,803
2020-02-201,9131,9321,8251,826243,7001,826
2020-02-191,8811,9361,8811,884104,6001,884
2020-02-181,9161,9281,8581,878143,3001,878
2020-02-171,8651,9361,8031,930207,4001,930
2020-02-141,9781,9911,9091,915216,4001,915
2020-02-131,9801,9941,9471,994164,4001,994
2020-02-122,0022,0281,9461,988220,9001,988
2020-02-101,9472,0131,9401,980309,3001,980
2020-02-071,9201,9561,8851,924166,7001,924
2020-02-061,8881,9311,8341,919242,0001,919
2020-02-051,9001,9361,8391,848318,6001,848
2020-02-041,8201,8641,7931,856389,2001,856
2020-02-031,6941,7901,6671,779442,7001,779
2020-01-311,8111,8591,7781,793210,5001,793
2020-01-301,8551,8981,7761,806350,2001,806
2020-01-291,9751,9801,8501,858350,8001,858
2020-01-281,9141,9731,9131,954190,0001,954
2020-01-271,9322,0351,9311,944260,7001,944
2020-01-242,0802,0891,9862,030361,6002,030
2020-01-232,1522,1532,0822,085259,6002,085
2020-01-222,1702,2442,1612,171268,9002,171
2020-01-212,1742,2072,1092,124284,4002,124
2020-01-202,2652,2752,1852,189234,4002,189
2020-01-172,3452,3492,2392,251279,6002,251
2020-01-162,2472,3022,2142,295347,3002,295
2020-01-152,1602,3272,1452,262822,1002,262
2020-01-142,0422,1502,0422,138550,0002,138
2020-01-102,0402,1082,0052,050695,5002,050
2020-01-091,9502,0151,9251,996346,0001,996
2020-01-081,9881,9941,8891,911475,4001,911
2020-01-071,9892,0321,9722,007267,7002,007
2020-01-061,9762,0461,9601,963319,5001,963

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