8515 アイフル(株) 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 |
|---|---|---|---|---|---|---|
| 2025-08-27 | 478 | 480 | 474 | 477 | 1,428,400 | 477 |
| 2025-08-26 | 480 | 480 | 474 | 477 | 1,451,400 | 477 |
| 2025-08-25 | 490 | 491 | 477 | 478 | 2,424,600 | 478 |
| 2025-08-22 | 483 | 487 | 480 | 484 | 2,233,700 | 484 |
| 2025-08-21 | 471 | 481 | 469 | 478 | 2,439,400 | 478 |
| 2025-08-20 | 470 | 471 | 469 | 470 | 962,200 | 470 |
| 2025-08-19 | 469 | 472 | 466 | 471 | 1,441,900 | 471 |
| 2025-08-18 | 468 | 471 | 466 | 469 | 1,359,900 | 469 |
| 2025-08-15 | 474 | 476 | 470 | 472 | 1,781,800 | 472 |
| 2025-08-14 | 469 | 477 | 467 | 472 | 2,195,200 | 472 |
| 2025-08-13 | 475 | 477 | 471 | 471 | 1,748,200 | 471 |
| 2025-08-12 | 481 | 482 | 469 | 474 | 3,520,400 | 474 |
| 2025-08-08 | 458 | 489 | 455 | 476 | 4,685,500 | 476 |
| 2025-08-07 | 452 | 460 | 452 | 459 | 2,554,400 | 459 |
| 2025-08-06 | 453 | 455 | 452 | 452 | 1,303,600 | 452 |
| 2025-08-05 | 451 | 456 | 450 | 453 | 1,403,400 | 453 |
| 2025-08-04 | 441 | 448 | 440 | 447 | 2,074,900 | 447 |
| 2025-08-01 | 450 | 458 | 450 | 456 | 2,420,700 | 456 |
| 2025-07-31 | 445 | 448 | 443 | 448 | 1,284,800 | 448 |
| 2025-07-30 | 445 | 448 | 439 | 444 | 1,898,500 | 444 |
| 2025-07-29 | 439 | 441 | 437 | 438 | 1,067,700 | 438 |
| 2025-07-28 | 444 | 447 | 441 | 442 | 1,531,900 | 442 |
| 2025-07-25 | 438 | 445 | 437 | 444 | 1,937,700 | 444 |
| 2025-07-24 | 438 | 442 | 436 | 439 | 2,453,500 | 439 |
| 2025-07-23 | 431 | 438 | 431 | 437 | 1,981,100 | 437 |
| 2025-07-22 | 427 | 430 | 423 | 426 | 1,552,700 | 426 |
| 2025-07-18 | 438 | 438 | 429 | 430 | 1,436,500 | 430 |
| 2025-07-17 | 432 | 439 | 430 | 436 | 1,511,300 | 436 |
| 2025-07-16 | 433 | 437 | 431 | 432 | 1,115,700 | 432 |
| 2025-07-15 | 439 | 440 | 435 | 437 | 1,226,800 | 437 |
| 2025-07-14 | 440 | 441 | 434 | 438 | 1,387,400 | 438 |
| 2025-07-11 | 436 | 442 | 435 | 442 | 3,027,700 | 442 |
| 2025-07-10 | 435 | 436 | 429 | 433 | 2,496,100 | 433 |
| 2025-07-09 | 419 | 433 | 418 | 430 | 3,598,500 | 430 |
| 2025-07-08 | 415 | 419 | 413 | 416 | 1,330,900 | 416 |
| 2025-07-07 | 415 | 417 | 412 | 415 | 1,366,500 | 415 |
| 2025-07-04 | 421 | 422 | 416 | 417 | 1,547,000 | 417 |
| 2025-07-03 | 420 | 422 | 416 | 420 | 1,646,000 | 420 |
| 2025-07-02 | 418 | 424 | 416 | 422 | 1,788,300 | 422 |
| 2025-07-01 | 420 | 422 | 416 | 422 | 1,231,300 | 422 |
| 2025-06-30 | 421 | 426 | 421 | 422 | 1,677,300 | 422 |
| 2025-06-27 | 421 | 423 | 419 | 422 | 1,670,900 | 422 |
| 2025-06-26 | 416 | 420 | 414 | 419 | 1,567,700 | 419 |
| 2025-06-25 | 417 | 419 | 410 | 416 | 1,620,300 | 416 |
| 2025-06-24 | 413 | 416 | 411 | 416 | 1,586,400 | 416 |
| 2025-06-23 | 406 | 414 | 401 | 411 | 2,165,600 | 411 |
| 2025-06-20 | 411 | 416 | 410 | 410 | 2,038,100 | 410 |
| 2025-06-19 | 410 | 411 | 406 | 410 | 908,300 | 410 |
| 2025-06-18 | 410 | 412 | 408 | 410 | 743,300 | 410 |
| 2025-06-17 | 408 | 411 | 405 | 410 | 1,119,200 | 410 |
| 2025-06-16 | 408 | 409 | 405 | 408 | 746,500 | 408 |
| 2025-06-13 | 412 | 414 | 405 | 406 | 1,523,900 | 406 |
| 2025-06-12 | 417 | 417 | 412 | 414 | 987,200 | 414 |
| 2025-06-11 | 416 | 419 | 413 | 414 | 1,682,700 | 414 |
| 2025-06-10 | 418 | 422 | 409 | 412 | 2,729,000 | 412 |
| 2025-06-09 | 416 | 423 | 414 | 419 | 2,305,200 | 419 |
| 2025-06-06 | 409 | 416 | 409 | 412 | 1,285,500 | 412 |
| 2025-06-05 | 414 | 419 | 408 | 410 | 1,867,100 | 410 |
| 2025-06-04 | 411 | 425 | 410 | 416 | 3,460,000 | 416 |
| 2025-06-03 | 404 | 411 | 400 | 410 | 2,791,800 | 410 |
| 2025-06-02 | 400 | 407 | 397 | 406 | 1,933,400 | 406 |
| 2025-05-30 | 388 | 404 | 386 | 400 | 2,999,200 | 400 |
| 2025-05-29 | 391 | 393 | 388 | 390 | 2,064,400 | 390 |
| 2025-05-28 | 392 | 393 | 387 | 389 | 2,213,300 | 389 |
| 2025-05-27 | 386 | 390 | 386 | 388 | 822,800 | 388 |
| 2025-05-26 | 388 | 389 | 385 | 386 | 1,183,300 | 386 |
| 2025-05-23 | 386 | 388 | 383 | 386 | 1,221,800 | 386 |
| 2025-05-22 | 382 | 389 | 382 | 385 | 1,476,500 | 385 |
| 2025-05-21 | 389 | 394 | 386 | 389 | 1,947,200 | 389 |
| 2025-05-20 | 398 | 401 | 386 | 387 | 3,510,900 | 387 |
| 2025-05-19 | 394 | 395 | 386 | 388 | 1,607,000 | 388 |
| 2025-05-16 | 392 | 393 | 387 | 393 | 2,144,500 | 393 |
| 2025-05-15 | 398 | 399 | 387 | 391 | 3,773,900 | 391 |
| 2025-05-14 | 398 | 409 | 397 | 403 | 3,309,700 | 403 |
| 2025-05-13 | 416 | 417 | 396 | 399 | 5,708,300 | 399 |
| 2025-05-12 | 410 | 415 | 405 | 413 | 6,134,700 | 413 |
| 2025-05-09 | 361 | 428 | 361 | 415 | 13,441,500 | 415 |
| 2025-05-08 | 357 | 362 | 357 | 361 | 2,806,800 | 361 |
| 2025-05-07 | 363 | 364 | 359 | 361 | 2,107,500 | 361 |
| 2025-05-02 | 356 | 365 | 356 | 360 | 2,413,100 | 360 |
| 2025-05-01 | 353 | 356 | 352 | 355 | 1,252,500 | 355 |
| 2025-04-30 | 354 | 355 | 350 | 355 | 1,462,300 | 355 |
| 2025-04-28 | 354 | 358 | 352 | 353 | 1,610,400 | 353 |
| 2025-04-25 | 350 | 354 | 349 | 354 | 1,554,000 | 354 |
| 2025-04-24 | 347 | 353 | 347 | 349 | 1,765,900 | 349 |
| 2025-04-23 | 349 | 351 | 345 | 347 | 1,763,300 | 347 |
| 2025-04-22 | 337 | 344 | 337 | 343 | 1,250,900 | 343 |
| 2025-04-21 | 342 | 342 | 338 | 340 | 1,008,600 | 340 |
| 2025-04-18 | 336 | 343 | 336 | 342 | 1,806,600 | 342 |
| 2025-04-17 | 329 | 334 | 327 | 333 | 2,530,800 | 333 |
| 2025-04-16 | 322 | 325 | 321 | 325 | 1,289,000 | 325 |
| 2025-04-15 | 326 | 327 | 321 | 321 | 681,700 | 321 |
| 2025-04-14 | 322 | 325 | 321 | 322 | 1,072,800 | 322 |
| 2025-04-11 | 312 | 318 | 308 | 318 | 2,845,500 | 318 |
| 2025-04-10 | 331 | 331 | 322 | 323 | 2,140,100 | 323 |
| 2025-04-09 | 312 | 313 | 300 | 305 | 3,751,900 | 305 |
| 2025-04-08 | 312 | 320 | 311 | 318 | 2,350,300 | 318 |
| 2025-04-07 | 295 | 310 | 288 | 300 | 4,980,500 | 300 |
| 2025-04-04 | 334 | 337 | 321 | 328 | 4,093,400 | 328 |
| 2025-04-03 | 336 | 342 | 336 | 342 | 2,653,500 | 342 |
| 2025-04-02 | 351 | 353 | 345 | 349 | 2,043,100 | 349 |
| 2025-04-01 | 350 | 353 | 347 | 347 | 1,803,800 | 347 |
| 2025-03-31 | 359 | 359 | 346 | 346 | 2,514,800 | 346 |
| 2025-03-28 | 368 | 369 | 364 | 366 | 1,396,200 | 366 |
| 2025-03-27 | 365 | 370 | 364 | 369 | 1,311,000 | 369 |
| 2025-03-26 | 365 | 370 | 362 | 367 | 3,048,400 | 367 |
| 2025-03-25 | 364 | 366 | 362 | 364 | 1,895,700 | 364 |
| 2025-03-24 | 357 | 365 | 355 | 361 | 2,281,000 | 361 |
| 2025-03-21 | 356 | 360 | 356 | 358 | 1,154,000 | 358 |
| 2025-03-19 | 360 | 364 | 358 | 358 | 1,396,900 | 358 |
| 2025-03-18 | 354 | 360 | 354 | 358 | 1,731,500 | 358 |
| 2025-03-17 | 350 | 357 | 350 | 355 | 1,979,000 | 355 |
| 2025-03-14 | 341 | 350 | 340 | 348 | 1,944,100 | 348 |
| 2025-03-13 | 341 | 348 | 340 | 345 | 2,023,600 | 345 |
| 2025-03-12 | 340 | 343 | 337 | 340 | 1,773,900 | 340 |
| 2025-03-11 | 338 | 340 | 334 | 339 | 2,053,800 | 339 |
| 2025-03-10 | 349 | 351 | 341 | 343 | 2,598,900 | 343 |
| 2025-03-07 | 346 | 350 | 344 | 349 | 1,725,500 | 349 |
| 2025-03-06 | 346 | 352 | 346 | 351 | 1,511,900 | 351 |
| 2025-03-05 | 346 | 349 | 343 | 346 | 1,251,900 | 346 |
| 2025-03-04 | 347 | 349 | 342 | 346 | 1,853,900 | 346 |
| 2025-03-03 | 349 | 354 | 347 | 348 | 1,980,300 | 348 |
| 2025-02-28 | 344 | 347 | 339 | 345 | 3,341,200 | 345 |
| 2025-02-27 | 344 | 350 | 343 | 350 | 1,128,200 | 350 |
| 2025-02-26 | 351 | 353 | 341 | 344 | 1,759,800 | 344 |
| 2025-02-25 | 345 | 355 | 345 | 353 | 2,105,500 | 353 |
| 2025-02-21 | 350 | 353 | 345 | 347 | 1,565,800 | 347 |
| 2025-02-20 | 346 | 354 | 345 | 349 | 1,984,600 | 349 |
| 2025-02-19 | 351 | 353 | 346 | 350 | 2,102,700 | 350 |
| 2025-02-18 | 352 | 355 | 349 | 353 | 1,545,500 | 353 |
| 2025-02-17 | 355 | 360 | 353 | 354 | 1,706,900 | 354 |
| 2025-02-14 | 353 | 357 | 349 | 354 | 1,494,100 | 354 |
| 2025-02-13 | 362 | 366 | 355 | 355 | 2,356,000 | 355 |
| 2025-02-12 | 362 | 364 | 349 | 359 | 3,779,100 | 359 |
| 2025-02-10 | 351 | 379 | 350 | 365 | 7,802,500 | 365 |
| 2025-02-07 | 335 | 351 | 334 | 350 | 5,073,500 | 350 |
| 2025-02-06 | 342 | 345 | 336 | 337 | 2,793,300 | 337 |
| 2025-02-05 | 338 | 343 | 337 | 339 | 2,897,500 | 339 |
| 2025-02-04 | 337 | 341 | 335 | 337 | 2,338,000 | 337 |
| 2025-02-03 | 333 | 336 | 327 | 335 | 3,081,000 | 335 |
| 2025-01-31 | 343 | 343 | 335 | 339 | 2,904,400 | 339 |
| 2025-01-30 | 337 | 345 | 336 | 343 | 2,979,200 | 343 |
| 2025-01-29 | 334 | 341 | 334 | 338 | 2,603,000 | 338 |
| 2025-01-28 | 327 | 336 | 327 | 335 | 3,659,600 | 335 |
| 2025-01-27 | 326 | 331 | 325 | 328 | 3,460,900 | 328 |
| 2025-01-24 | 319 | 326 | 318 | 322 | 2,191,200 | 322 |
| 2025-01-23 | 322 | 322 | 317 | 319 | 1,353,700 | 319 |
| 2025-01-22 | 321 | 326 | 320 | 320 | 2,036,800 | 320 |
| 2025-01-21 | 322 | 323 | 317 | 322 | 1,938,300 | 322 |
| 2025-01-20 | 315 | 322 | 315 | 319 | 2,349,200 | 319 |
| 2025-01-17 | 313 | 316 | 310 | 313 | 1,629,800 | 313 |
| 2025-01-16 | 312 | 316 | 310 | 311 | 1,630,700 | 311 |
| 2025-01-15 | 314 | 314 | 310 | 312 | 1,141,000 | 312 |
| 2025-01-14 | 309 | 313 | 308 | 312 | 2,227,100 | 312 |
| 2025-01-10 | 314 | 316 | 311 | 311 | 2,397,500 | 311 |
| 2025-01-09 | 318 | 319 | 315 | 315 | 2,711,500 | 315 |
| 2025-01-08 | 319 | 320 | 317 | 319 | 2,470,800 | 319 |
| 2025-01-07 | 322 | 323 | 320 | 320 | 2,437,000 | 320 |
| 2025-01-06 | 335 | 336 | 320 | 322 | 5,254,700 | 322 |
分割・併合履歴 ： [2013-09-26]1株→2株 [2005-03-28]1株→1.5株 [2000-03-28]1株→1.5株 [1999-03-26]1株→1.2株