1. HOME >
  2. 株価時系列 >
  3. 8515 >
  4. 2021年

8515 アイフル(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-303553573523561,309,500356
2021-12-293593613533541,991,000354
2021-12-283533583533573,143,700357
2021-12-273483533463512,012,300351
2021-12-243523523483501,189,800350
2021-12-233513543493521,719,500352
2021-12-223493543473512,070,300351
2021-12-213433483423452,892,200345
2021-12-203483493393393,676,100339
2021-12-173523553503522,914,000352
2021-12-163623633533532,954,000353
2021-12-153543603543582,052,100358
2021-12-143573613513532,244,200353
2021-12-133613633583591,630,000359
2021-12-103663673613611,989,100361
2021-12-093653703653651,367,500365
2021-12-083723743673683,210,500368
2021-12-073633713633703,629,400370
2021-12-063593663573623,961,400362
2021-12-033533603513604,605,800360
2021-12-023503523433495,295,500349
2021-12-013543573463545,399,700354
2021-11-303713753513527,151,100352
2021-11-293723753643665,400,200366
2021-11-263853863733794,716,500379
2021-11-253843883803872,911,400387
2021-11-243843853783812,711,500381
2021-11-223923953853853,258,400385
2021-11-193903953863953,349,800395
2021-11-183994023903944,945,200394
2021-11-174134154024024,694,800402
2021-11-164154214084107,200,800410
2021-11-154044164014125,997,200412
2021-11-1239240939240714,900,000407
2021-11-1138140537839022,201,200390
2021-11-103783783603625,943,800362
2021-11-093853883783793,556,400379
2021-11-083863903853872,040,300387
2021-11-053873883823853,309,800385
2021-11-043903923863872,708,200387
2021-11-023893913843842,328,100384
2021-11-013823893823883,891,900388
2021-10-293743813733783,134,400378
2021-10-283693793663754,284,200375
2021-10-273743743673702,970,900370
2021-10-263753773673763,097,000376
2021-10-253823823743752,780,600375
2021-10-223773843763832,991,600383
2021-10-213863863803802,672,800380
2021-10-203883963863864,218,200386
2021-10-193843903823894,574,300389
2021-10-183843873753854,670,700385
2021-10-153783803753782,567,500378
2021-10-143823843723745,718,700374
2021-10-133833853783824,010,100382
2021-10-123863953823825,151,000382
2021-10-1139239838438912,746,800389
2021-10-0838540538540315,726,500403
2021-10-073823863773815,934,600381
2021-10-063763863733796,319,300379
2021-10-053713763663744,754,200374
2021-10-043763803703743,275,800374
2021-10-013733753683733,921,900373
2021-09-303893903773774,693,100377
2021-09-293773863753865,703,200386
2021-09-283753843743814,675,000381
2021-09-273743823733745,292,100374
2021-09-243683733673714,469,400371
2021-09-223623653593613,554,200361
2021-09-213603633573604,194,500360
2021-09-173703743683732,538,400373
2021-09-163823823683714,808,200371
2021-09-153793803763773,656,600377
2021-09-143843933813846,498,000384
2021-09-133823833773823,123,700382
2021-09-103733863733847,888,200384
2021-09-093653743643675,613,600367
2021-09-0835637735537112,064,500371
2021-09-073513533483533,232,400353
2021-09-063543543463473,816,800347
2021-09-033483523453495,218,000349
2021-09-023613613463467,401,300346
2021-09-013543593533594,141,800359
2021-08-313493543463514,115,000351
2021-08-303423513423504,241,200350
2021-08-273413423363402,883,700340
2021-08-263383463373403,022,500340
2021-08-253353443353375,366,400337
2021-08-243323353303322,406,000332
2021-08-233333393303303,067,800330
2021-08-203293343283304,660,000330
2021-08-193303343263293,622,500329
2021-08-183383393313323,734,700332
2021-08-173453463383384,821,900338
2021-08-163453483423455,631,400345
2021-08-133383523383476,754,000347
2021-08-123253403243378,631,600337
2021-08-113393433363384,784,400338
2021-08-103373443373373,644,100337
2021-08-063373393333334,245,000333
2021-08-053423483403402,815,900340
2021-08-043453463423442,125,500344
2021-08-033463503433462,507,100346
2021-08-023413493403482,656,000348
2021-07-303483483403433,832,000343
2021-07-293473513453503,880,300350
2021-07-283523543453476,767,400347
2021-07-273573613553573,676,300357
2021-07-263593603523534,262,600353
2021-07-213603623543554,054,500355
2021-07-203543563523533,881,300353
2021-07-193583613573583,879,400358
2021-07-163643643603623,046,000362
2021-07-153613663583624,179,700362
2021-07-143673713613634,125,900363
2021-07-133723733663683,261,400368
2021-07-123763783703713,099,900371
2021-07-093663723633715,922,600371
2021-07-083783803733744,245,500374
2021-07-073793813723767,614,500376
2021-07-063813853783843,448,900384
2021-07-053863863803804,293,700380
2021-07-023793863763855,979,900385
2021-07-013823833773784,742,900378
2021-06-303893953833836,059,100383
2021-06-293843903803905,970,200390
2021-06-283903953823877,796,000387
2021-06-253823893783895,949,300389
2021-06-243813833743785,055,000378
2021-06-233903943773809,624,400380
2021-06-223923943863886,246,400388
2021-06-2138839338238410,617,600384
2021-06-1841041039739911,394,500399
2021-06-1739741339641014,371,400410
2021-06-1638540738240029,171,000400
2021-06-153743783733785,435,100378
2021-06-143753773723754,175,000375
2021-06-113763783703747,075,600374
2021-06-103763823753785,010,700378
2021-06-093773843743757,314,200375
2021-06-083733783703778,023,600377
2021-06-073743773703726,540,600372
2021-06-043743803713746,563,300374
2021-06-033733763703765,785,700376
2021-06-0236838136837411,360,700374
2021-06-013643693613678,247,100367
2021-05-3137538336036116,243,500361
2021-05-283703783653778,404,800377
2021-05-2736437236136513,207,300365
2021-05-2636739036637117,179,800371
2021-05-253693733643708,462,700370
2021-05-243653713583709,351,900370
2021-05-2137437435136120,658,900361
2021-05-2036237535937511,570,400375
2021-05-1935336635136413,808,500364
2021-05-1833536033435916,987,500359
2021-05-1733134132633512,563,200335
2021-05-1432933831633616,126,500336
2021-05-1331633831232328,674,900323
2021-05-123103102963006,805,400300
2021-05-113223223093117,174,500311
2021-05-103263293203246,239,500324
2021-05-073203263193225,709,000322
2021-05-063163253163205,593,900320
2021-04-303123193113146,666,500314
2021-04-283123153093113,959,800311
2021-04-2731131930431111,408,700311
2021-04-262963022943003,511,300300
2021-04-232933002922944,186,400294
2021-04-222982992912945,657,800294
2021-04-212983052952965,564,600296
2021-04-203073083033053,378,100305
2021-04-193133133083104,402,000310
2021-04-163163173123162,793,600316
2021-04-153183213143163,106,400316
2021-04-143153173123172,852,300317
2021-04-133113193113174,151,300317
2021-04-123123143093113,556,800311
2021-04-093073123063082,842,900308
2021-04-083173173063085,664,400308
2021-04-073193233173184,523,300318
2021-04-063233233143194,963,000319
2021-04-053153243103225,480,700322
2021-04-023173183123143,577,100314
2021-04-013203213143164,668,800316
2021-03-313213233173204,503,700320
2021-03-303213243173244,268,100324
2021-03-293293303163195,682,000319
2021-03-263243273213264,894,900326
2021-03-253243283193204,281,100320
2021-03-243183263183235,341,200323
2021-03-233273313243246,060,800324
2021-03-223353353263286,772,200328
2021-03-1931933731933414,667,500334
2021-03-183173223143217,006,700321
2021-03-173133193123164,477,300316
2021-03-163163173123156,043,200315
2021-03-153113203093186,578,100318
2021-03-123083123033107,133,600310
2021-03-1132532930230617,830,400306
2021-03-1032533031832711,207,800327
2021-03-0931433031133019,713,100330
2021-03-0829631529531120,539,000311
2021-03-052932932872934,900,200293
2021-03-042942972862926,300,400292
2021-03-032892952882954,418,400295
2021-03-0229430128328812,768,500288
2021-03-012822922792897,232,400289
2021-02-262852882802807,069,700280
2021-02-252902912842893,627,300289
2021-02-2427929327928410,523,300284
2021-02-222812852792793,579,200279
2021-02-192762812762802,753,600280
2021-02-182882892772776,750,600277
2021-02-172802872762866,529,400286
2021-02-162782852782816,347,900281
2021-02-152792802732783,953,800278
2021-02-122812822732776,136,700277
2021-02-102762842752844,624,300284
2021-02-092832842732776,298,600277
2021-02-082832862812845,339,800284
2021-02-052892902802826,263,300282
2021-02-042812862802867,254,700286
2021-02-032732802732806,142,600280
2021-02-022712742682724,342,500272
2021-02-012622732622715,207,600271
2021-01-292742752642667,384,800266
2021-01-282622722622729,646,200272
2021-01-272682712672702,830,900270
2021-01-262662712652666,117,400266
2021-01-252622662592655,196,800265
2021-01-222632642612614,022,700261
2021-01-212572612552615,037,500261
2021-01-202572582532564,228,600256
2021-01-192572602562573,237,700257
2021-01-182562602532554,213,700255
2021-01-152582612562574,189,100257
2021-01-142592612542587,433,400258
2021-01-132562612552585,749,700258
2021-01-122552592552554,748,200255
2021-01-082552552512534,049,400253
2021-01-072532582522546,273,000254
2021-01-062462532462505,701,000250
2021-01-052422472412474,988,800247
2021-01-042492492432454,429,200245

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