8515 アイフル(株) 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 328 | 336 | 328 | 333 | 3,106,800 | 333 |
| 2024-12-02 | 331 | 334 | 327 | 330 | 2,271,100 | 330 |
| 2024-11-29 | 333 | 335 | 330 | 331 | 2,202,500 | 331 |
| 2024-11-28 | 323 | 335 | 323 | 330 | 2,722,100 | 330 |
| 2024-11-27 | 328 | 331 | 324 | 328 | 2,078,900 | 328 |
| 2024-11-26 | 325 | 331 | 325 | 330 | 2,930,400 | 330 |
| 2024-11-25 | 332 | 339 | 323 | 326 | 4,049,700 | 326 |
| 2024-11-22 | 324 | 328 | 323 | 327 | 2,370,000 | 327 |
| 2024-11-21 | 328 | 332 | 326 | 326 | 2,859,100 | 326 |
| 2024-11-20 | 325 | 336 | 324 | 325 | 4,662,800 | 325 |
| 2024-11-19 | 306 | 338 | 306 | 326 | 10,116,500 | 326 |
| 2024-11-18 | 302 | 305 | 302 | 302 | 1,989,100 | 302 |
| 2024-11-15 | 308 | 308 | 303 | 304 | 2,196,100 | 304 |
| 2024-11-14 | 305 | 308 | 303 | 303 | 2,822,600 | 303 |
| 2024-11-13 | 311 | 312 | 305 | 305 | 4,409,800 | 305 |
| 2024-11-12 | 315 | 324 | 313 | 315 | 3,223,800 | 315 |
| 2024-11-11 | 313 | 315 | 311 | 314 | 3,104,600 | 314 |
| 2024-11-08 | 324 | 328 | 317 | 320 | 3,399,900 | 320 |
| 2024-11-07 | 326 | 330 | 321 | 324 | 3,998,900 | 324 |
| 2024-11-06 | 318 | 324 | 317 | 324 | 2,073,100 | 324 |
| 2024-11-05 | 318 | 319 | 315 | 315 | 1,190,300 | 315 |
| 2024-11-01 | 318 | 322 | 316 | 317 | 1,481,500 | 317 |
| 2024-10-31 | 322 | 326 | 320 | 324 | 1,825,200 | 324 |
| 2024-10-30 | 316 | 323 | 315 | 320 | 3,589,000 | 320 |
| 2024-10-29 | 318 | 319 | 315 | 318 | 801,300 | 318 |
| 2024-10-28 | 308 | 317 | 308 | 315 | 1,861,400 | 315 |
| 2024-10-25 | 307 | 310 | 306 | 308 | 1,412,100 | 308 |
| 2024-10-24 | 306 | 311 | 305 | 309 | 1,802,700 | 309 |
| 2024-10-23 | 312 | 313 | 306 | 308 | 2,200,100 | 308 |
| 2024-10-22 | 315 | 316 | 312 | 313 | 3,031,500 | 313 |
| 2024-10-21 | 324 | 324 | 318 | 318 | 1,722,000 | 318 |
| 2024-10-18 | 328 | 328 | 323 | 323 | 1,220,300 | 323 |
| 2024-10-17 | 333 | 335 | 325 | 325 | 1,491,500 | 325 |
| 2024-10-16 | 325 | 336 | 325 | 329 | 2,023,600 | 329 |
| 2024-10-15 | 322 | 334 | 321 | 333 | 2,549,000 | 333 |
| 2024-10-11 | 324 | 324 | 320 | 321 | 1,348,700 | 321 |
| 2024-10-10 | 328 | 328 | 322 | 322 | 1,346,300 | 322 |
| 2024-10-09 | 330 | 333 | 325 | 326 | 1,812,500 | 326 |
| 2024-10-08 | 327 | 334 | 327 | 328 | 1,775,400 | 328 |
| 2024-10-07 | 331 | 335 | 327 | 329 | 2,343,500 | 329 |
| 2024-10-04 | 328 | 330 | 321 | 324 | 2,108,600 | 324 |
| 2024-10-03 | 330 | 331 | 324 | 327 | 1,921,800 | 327 |
| 2024-10-02 | 319 | 326 | 319 | 323 | 1,848,700 | 323 |
| 2024-10-01 | 323 | 325 | 319 | 323 | 1,662,600 | 323 |
| 2024-09-30 | 320 | 329 | 319 | 322 | 2,345,800 | 322 |
| 2024-09-27 | 334 | 334 | 328 | 331 | 1,866,800 | 331 |
| 2024-09-26 | 321 | 329 | 321 | 329 | 1,707,300 | 329 |
| 2024-09-25 | 319 | 320 | 316 | 319 | 1,033,500 | 319 |
| 2024-09-24 | 329 | 330 | 319 | 320 | 1,832,100 | 320 |
| 2024-09-20 | 330 | 334 | 326 | 327 | 1,956,100 | 327 |
| 2024-09-19 | 326 | 329 | 324 | 326 | 1,670,300 | 326 |
| 2024-09-18 | 320 | 323 | 316 | 323 | 1,433,000 | 323 |
| 2024-09-17 | 319 | 319 | 311 | 315 | 2,057,600 | 315 |
| 2024-09-13 | 320 | 321 | 314 | 316 | 1,378,200 | 316 |
| 2024-09-12 | 320 | 323 | 317 | 320 | 1,199,600 | 320 |
| 2024-09-11 | 315 | 317 | 310 | 313 | 2,412,400 | 313 |
| 2024-09-10 | 322 | 325 | 320 | 320 | 1,358,600 | 320 |
| 2024-09-09 | 317 | 323 | 314 | 322 | 1,947,900 | 322 |
| 2024-09-06 | 329 | 329 | 321 | 325 | 1,537,500 | 325 |
| 2024-09-05 | 323 | 335 | 322 | 328 | 2,134,500 | 328 |
| 2024-09-04 | 335 | 337 | 328 | 329 | 2,881,200 | 329 |
| 2024-09-03 | 340 | 348 | 339 | 344 | 2,169,000 | 344 |
| 2024-09-02 | 337 | 341 | 334 | 338 | 1,169,800 | 338 |
| 2024-08-30 | 334 | 337 | 331 | 332 | 1,418,100 | 332 |
| 2024-08-29 | 338 | 339 | 333 | 333 | 1,155,000 | 333 |
| 2024-08-28 | 339 | 343 | 336 | 337 | 1,158,400 | 337 |
| 2024-08-27 | 339 | 343 | 338 | 341 | 1,362,100 | 341 |
| 2024-08-26 | 334 | 338 | 331 | 337 | 1,317,800 | 337 |
| 2024-08-23 | 336 | 340 | 334 | 335 | 1,844,900 | 335 |
| 2024-08-22 | 339 | 340 | 331 | 333 | 2,299,500 | 333 |
| 2024-08-21 | 338 | 343 | 337 | 338 | 1,583,300 | 338 |
| 2024-08-20 | 339 | 343 | 337 | 342 | 1,504,700 | 342 |
| 2024-08-19 | 335 | 338 | 333 | 335 | 1,587,200 | 335 |
| 2024-08-16 | 337 | 338 | 332 | 337 | 1,590,600 | 337 |
| 2024-08-15 | 333 | 339 | 330 | 330 | 1,872,300 | 330 |
| 2024-08-14 | 325 | 336 | 320 | 333 | 3,983,100 | 333 |
| 2024-08-13 | 326 | 329 | 315 | 321 | 3,344,900 | 321 |
| 2024-08-09 | 330 | 334 | 320 | 327 | 4,025,600 | 327 |
| 2024-08-08 | 320 | 330 | 319 | 322 | 3,266,100 | 322 |
| 2024-08-07 | 311 | 331 | 310 | 322 | 4,020,600 | 322 |
| 2024-08-06 | 313 | 323 | 309 | 318 | 5,098,500 | 318 |
| 2024-08-05 | 328 | 332 | 286 | 289 | 7,531,600 | 289 |
| 2024-08-02 | 366 | 368 | 351 | 351 | 4,327,500 | 351 |
| 2024-08-01 | 385 | 386 | 375 | 380 | 2,317,300 | 380 |
| 2024-07-31 | 378 | 392 | 378 | 392 | 1,630,600 | 392 |
| 2024-07-30 | 380 | 381 | 375 | 380 | 1,470,400 | 380 |
| 2024-07-29 | 380 | 383 | 377 | 381 | 957,500 | 381 |
| 2024-07-26 | 375 | 379 | 371 | 375 | 1,599,600 | 375 |
| 2024-07-25 | 379 | 380 | 372 | 372 | 2,566,800 | 372 |
| 2024-07-24 | 385 | 388 | 381 | 382 | 1,903,300 | 382 |
| 2024-07-23 | 384 | 390 | 381 | 387 | 2,673,500 | 387 |
| 2024-07-22 | 389 | 392 | 385 | 385 | 1,436,000 | 385 |
| 2024-07-19 | 392 | 397 | 390 | 392 | 1,847,500 | 392 |
| 2024-07-18 | 386 | 398 | 386 | 395 | 2,013,300 | 395 |
| 2024-07-17 | 389 | 392 | 387 | 390 | 1,528,000 | 390 |
| 2024-07-16 | 390 | 392 | 386 | 389 | 1,322,500 | 389 |
| 2024-07-12 | 384 | 394 | 383 | 392 | 2,583,300 | 392 |
| 2024-07-11 | 381 | 385 | 379 | 385 | 2,273,800 | 385 |
| 2024-07-10 | 382 | 382 | 372 | 375 | 3,244,100 | 375 |
| 2024-07-09 | 379 | 382 | 375 | 379 | 1,905,700 | 379 |
| 2024-07-08 | 385 | 386 | 379 | 379 | 1,792,700 | 379 |
| 2024-07-05 | 393 | 395 | 385 | 385 | 1,969,500 | 385 |
| 2024-07-04 | 387 | 394 | 386 | 391 | 1,548,100 | 391 |
| 2024-07-03 | 381 | 394 | 380 | 389 | 2,794,900 | 389 |
| 2024-07-02 | 384 | 388 | 383 | 385 | 1,783,500 | 385 |
| 2024-07-01 | 385 | 385 | 380 | 384 | 1,540,200 | 384 |
| 2024-06-28 | 385 | 386 | 381 | 381 | 1,471,400 | 381 |
| 2024-06-27 | 387 | 387 | 383 | 385 | 1,292,200 | 385 |
| 2024-06-26 | 388 | 389 | 381 | 387 | 2,238,300 | 387 |
| 2024-06-25 | 387 | 390 | 385 | 388 | 1,437,300 | 388 |
| 2024-06-24 | 383 | 385 | 379 | 384 | 1,413,400 | 384 |
| 2024-06-21 | 383 | 387 | 382 | 383 | 2,375,700 | 383 |
| 2024-06-20 | 383 | 384 | 379 | 383 | 931,500 | 383 |
| 2024-06-19 | 383 | 385 | 380 | 382 | 818,200 | 382 |
| 2024-06-18 | 378 | 384 | 378 | 380 | 1,314,200 | 380 |
| 2024-06-17 | 377 | 378 | 372 | 376 | 1,460,400 | 376 |
| 2024-06-14 | 378 | 383 | 376 | 381 | 1,875,400 | 381 |
| 2024-06-13 | 395 | 396 | 380 | 380 | 3,010,800 | 380 |
| 2024-06-12 | 390 | 393 | 389 | 391 | 1,228,500 | 391 |
| 2024-06-11 | 396 | 397 | 392 | 394 | 1,413,500 | 394 |
| 2024-06-10 | 389 | 396 | 389 | 393 | 2,236,600 | 393 |
| 2024-06-07 | 387 | 389 | 385 | 388 | 1,710,100 | 388 |
| 2024-06-06 | 389 | 395 | 387 | 390 | 1,793,800 | 390 |
| 2024-06-05 | 390 | 392 | 384 | 391 | 2,729,400 | 391 |
| 2024-06-04 | 394 | 397 | 390 | 394 | 2,729,400 | 394 |
| 2024-06-03 | 406 | 408 | 391 | 396 | 4,135,900 | 396 |
| 2024-05-31 | 394 | 405 | 393 | 405 | 2,095,500 | 405 |
| 2024-05-30 | 394 | 397 | 392 | 395 | 3,434,200 | 395 |
| 2024-05-29 | 410 | 410 | 399 | 400 | 3,419,400 | 400 |
| 2024-05-28 | 424 | 437 | 412 | 415 | 8,845,700 | 415 |
| 2024-05-27 | 391 | 405 | 389 | 403 | 2,908,300 | 403 |
| 2024-05-24 | 387 | 391 | 383 | 389 | 2,049,700 | 389 |
| 2024-05-23 | 385 | 392 | 382 | 391 | 4,102,000 | 391 |
| 2024-05-22 | 394 | 398 | 388 | 389 | 4,017,600 | 389 |
| 2024-05-21 | 405 | 406 | 397 | 397 | 2,894,300 | 397 |
| 2024-05-20 | 417 | 418 | 407 | 408 | 2,749,300 | 408 |
| 2024-05-17 | 405 | 415 | 404 | 413 | 2,049,800 | 413 |
| 2024-05-16 | 409 | 411 | 399 | 406 | 4,428,200 | 406 |
| 2024-05-15 | 420 | 421 | 410 | 412 | 1,655,100 | 412 |
| 2024-05-14 | 408 | 427 | 402 | 421 | 4,874,300 | 421 |
| 2024-05-13 | 422 | 423 | 404 | 407 | 9,002,500 | 407 |
| 2024-05-10 | 445 | 464 | 414 | 430 | 7,682,500 | 430 |
| 2024-05-09 | 444 | 451 | 442 | 445 | 1,818,300 | 445 |
| 2024-05-08 | 454 | 459 | 443 | 445 | 2,981,100 | 445 |
| 2024-05-07 | 467 | 468 | 457 | 459 | 1,099,100 | 459 |
| 2024-05-02 | 461 | 466 | 461 | 462 | 919,800 | 462 |
| 2024-05-01 | 458 | 467 | 456 | 464 | 1,282,000 | 464 |
| 2024-04-30 | 457 | 463 | 454 | 459 | 2,403,900 | 459 |
| 2024-04-26 | 458 | 462 | 452 | 459 | 1,605,000 | 459 |
| 2024-04-25 | 468 | 471 | 454 | 455 | 4,183,500 | 455 |
| 2024-04-24 | 483 | 488 | 476 | 481 | 2,311,300 | 481 |
| 2024-04-23 | 487 | 493 | 472 | 475 | 3,250,500 | 475 |
| 2024-04-22 | 490 | 492 | 482 | 489 | 1,447,500 | 489 |
| 2024-04-19 | 482 | 487 | 474 | 483 | 2,317,300 | 483 |
| 2024-04-18 | 475 | 493 | 472 | 489 | 2,899,100 | 489 |
| 2024-04-17 | 499 | 503 | 476 | 478 | 4,484,100 | 478 |
| 2024-04-16 | 527 | 528 | 493 | 496 | 6,360,500 | 496 |
| 2024-04-15 | 512 | 532 | 498 | 532 | 7,621,900 | 532 |
| 2024-04-12 | 490 | 523 | 486 | 521 | 8,607,100 | 521 |
| 2024-04-11 | 482 | 494 | 478 | 487 | 2,926,500 | 487 |
| 2024-04-10 | 489 | 498 | 483 | 486 | 4,232,500 | 486 |
| 2024-04-09 | 474 | 495 | 473 | 494 | 5,690,200 | 494 |
| 2024-04-08 | 474 | 480 | 469 | 473 | 2,622,200 | 473 |
| 2024-04-05 | 469 | 470 | 463 | 468 | 2,132,200 | 468 |
| 2024-04-04 | 457 | 484 | 455 | 472 | 5,978,600 | 472 |
| 2024-04-03 | 444 | 461 | 444 | 453 | 2,450,200 | 453 |
| 2024-04-02 | 459 | 459 | 444 | 446 | 2,500,600 | 446 |
| 2024-04-01 | 464 | 465 | 450 | 451 | 4,758,100 | 451 |
| 2024-03-29 | 455 | 467 | 446 | 461 | 4,962,500 | 461 |
| 2024-03-28 | 435 | 459 | 431 | 454 | 8,500,400 | 454 |
| 2024-03-27 | 417 | 436 | 416 | 433 | 6,775,000 | 433 |
| 2024-03-26 | 411 | 415 | 409 | 410 | 1,348,800 | 410 |
| 2024-03-25 | 419 | 420 | 413 | 413 | 1,434,200 | 413 |
| 2024-03-22 | 414 | 422 | 411 | 419 | 2,054,000 | 419 |
| 2024-03-21 | 420 | 422 | 411 | 415 | 2,061,900 | 415 |
| 2024-03-19 | 404 | 430 | 404 | 419 | 3,962,600 | 419 |
| 2024-03-18 | 404 | 408 | 403 | 406 | 1,035,900 | 406 |
| 2024-03-15 | 400 | 403 | 399 | 402 | 969,000 | 402 |
| 2024-03-14 | 399 | 403 | 398 | 402 | 913,100 | 402 |
| 2024-03-13 | 408 | 409 | 399 | 401 | 1,349,900 | 401 |
| 2024-03-12 | 400 | 406 | 397 | 405 | 1,534,600 | 405 |
| 2024-03-11 | 409 | 409 | 399 | 401 | 2,621,100 | 401 |
| 2024-03-08 | 409 | 413 | 404 | 409 | 1,977,700 | 409 |
| 2024-03-07 | 420 | 424 | 411 | 413 | 2,796,300 | 413 |
| 2024-03-06 | 404 | 416 | 401 | 413 | 2,175,100 | 413 |
| 2024-03-05 | 397 | 409 | 389 | 407 | 2,791,500 | 407 |
| 2024-03-04 | 414 | 414 | 401 | 401 | 2,349,400 | 401 |
| 2024-03-01 | 414 | 416 | 411 | 414 | 1,322,500 | 414 |
| 2024-02-29 | 417 | 420 | 413 | 415 | 1,482,200 | 415 |
| 2024-02-28 | 411 | 420 | 407 | 417 | 2,000,400 | 417 |
| 2024-02-27 | 413 | 415 | 410 | 412 | 1,399,500 | 412 |
| 2024-02-26 | 420 | 423 | 408 | 411 | 2,074,300 | 411 |
| 2024-02-22 | 434 | 434 | 417 | 419 | 2,674,200 | 419 |
| 2024-02-21 | 435 | 437 | 425 | 428 | 2,538,500 | 428 |
| 2024-02-20 | 439 | 445 | 431 | 432 | 2,572,600 | 432 |
| 2024-02-19 | 431 | 438 | 428 | 433 | 2,191,100 | 433 |
| 2024-02-16 | 415 | 434 | 407 | 433 | 5,767,500 | 433 |
| 2024-02-15 | 411 | 419 | 409 | 414 | 2,878,700 | 414 |
| 2024-02-14 | 398 | 412 | 397 | 411 | 5,640,500 | 411 |
| 2024-02-13 | 409 | 418 | 399 | 400 | 7,864,700 | 400 |
| 2024-02-09 | 379 | 410 | 376 | 409 | 11,810,400 | 409 |
| 2024-02-08 | 387 | 387 | 376 | 379 | 2,808,500 | 379 |
| 2024-02-07 | 385 | 388 | 380 | 384 | 2,877,100 | 384 |
| 2024-02-06 | 385 | 390 | 383 | 388 | 2,295,900 | 388 |
| 2024-02-05 | 372 | 386 | 372 | 385 | 3,753,900 | 385 |
| 2024-02-02 | 371 | 373 | 368 | 370 | 1,681,600 | 370 |
| 2024-02-01 | 366 | 373 | 363 | 371 | 2,597,600 | 371 |
| 2024-01-31 | 368 | 371 | 365 | 371 | 1,787,200 | 371 |
| 2024-01-30 | 371 | 372 | 368 | 368 | 1,572,700 | 368 |
| 2024-01-29 | 376 | 376 | 372 | 373 | 1,649,700 | 373 |
| 2024-01-26 | 371 | 376 | 369 | 373 | 2,142,500 | 373 |
| 2024-01-25 | 371 | 373 | 364 | 371 | 3,350,800 | 371 |
| 2024-01-24 | 372 | 375 | 367 | 372 | 2,598,800 | 372 |
| 2024-01-23 | 377 | 382 | 374 | 374 | 1,735,000 | 374 |
| 2024-01-22 | 376 | 379 | 374 | 377 | 1,543,700 | 377 |
| 2024-01-19 | 379 | 379 | 374 | 375 | 1,434,800 | 375 |
| 2024-01-18 | 382 | 382 | 375 | 375 | 1,788,200 | 375 |
| 2024-01-17 | 389 | 389 | 382 | 383 | 3,443,600 | 383 |
| 2024-01-16 | 391 | 392 | 388 | 389 | 1,775,200 | 389 |
| 2024-01-15 | 387 | 395 | 387 | 391 | 2,753,500 | 391 |
| 2024-01-12 | 394 | 396 | 385 | 388 | 2,250,500 | 388 |
| 2024-01-11 | 390 | 395 | 390 | 392 | 2,110,200 | 392 |
| 2024-01-10 | 388 | 389 | 385 | 387 | 1,114,600 | 387 |
| 2024-01-09 | 388 | 391 | 385 | 388 | 1,544,100 | 388 |
| 2024-01-05 | 385 | 390 | 384 | 388 | 2,078,100 | 388 |
| 2024-01-04 | 382 | 384 | 377 | 383 | 2,378,500 | 383 |
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
