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 |
|---|---|---|---|---|---|---|
| 2025-04-08 | 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