8515 アイフル(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	377	382	376	380	1,510,400	380
2023-12-28	374	375	371	375	1,224,900	375
2023-12-27	365	378	365	375	4,184,000	375
2023-12-26	364	367	363	363	1,423,300	363
2023-12-25	370	370	363	364	1,031,900	364
2023-12-22	368	371	368	368	1,200,000	368
2023-12-21	371	371	364	365	1,784,200	365
2023-12-20	373	377	371	373	1,468,500	373
2023-12-19	370	373	365	373	1,825,600	373
2023-12-18	372	374	368	368	3,091,200	368
2023-12-15	376	378	373	377	1,558,300	377
2023-12-14	382	383	371	374	2,119,700	374
2023-12-13	385	387	381	382	1,487,500	382
2023-12-12	385	388	382	386	1,520,900	386
2023-12-11	390	390	382	385	3,349,900	385
2023-12-08	396	400	385	387	3,485,500	387
2023-12-07	397	400	394	397	3,184,100	397
2023-12-06	387	405	385	399	8,427,300	399
2023-12-05	386	391	384	388	3,286,000	388
2023-12-04	393	394	388	390	2,138,900	390
2023-12-01	382	396	380	391	5,043,200	391
2023-11-30	378	381	373	379	2,332,900	379
2023-11-29	380	381	372	374	2,005,300	374
2023-11-28	383	383	378	380	1,519,500	380
2023-11-27	384	387	382	384	1,417,300	384
2023-11-24	388	388	380	383	2,005,900	383
2023-11-22	383	391	382	386	3,831,700	386
2023-11-21	379	385	377	382	2,681,900	382
2023-11-20	380	380	377	380	1,783,900	380
2023-11-17	373	377	369	377	1,854,200	377
2023-11-16	376	376	367	373	2,543,700	373
2023-11-15	385	387	377	377	2,824,200	377
2023-11-14	378	382	372	381	2,875,100	381
2023-11-13	377	384	374	379	2,300,800	379
2023-11-10	364	376	360	376	3,769,800	376
2023-11-09	363	365	346	358	5,211,100	358
2023-11-08	376	376	361	364	2,692,800	364
2023-11-07	378	384	376	376	2,134,100	376
2023-11-06	386	388	376	376	3,201,500	376
2023-11-02	384	388	379	380	2,142,300	380
2023-11-01	384	385	377	378	2,474,600	378
2023-10-31	375	382	373	379	2,926,400	379
2023-10-30	375	376	368	370	5,299,400	370
2023-10-27	372	376	368	376	1,542,500	376
2023-10-26	374	376	369	372	2,440,300	372
2023-10-25	380	382	377	377	1,720,100	377
2023-10-24	381	382	372	377	3,928,300	377
2023-10-23	385	387	379	382	2,585,600	382
2023-10-20	391	391	385	386	2,927,600	386
2023-10-19	395	398	391	392	3,027,100	392
2023-10-18	393	399	390	398	3,904,200	398
2023-10-17	382	392	381	391	3,432,500	391
2023-10-16	387	388	377	378	3,113,300	378
2023-10-13	377	391	376	390	3,827,900	390
2023-10-12	369	373	368	373	2,003,200	373
2023-10-11	371	372	367	371	2,065,700	371
2023-10-10	368	372	366	370	1,594,500	370
2023-10-06	362	368	359	366	2,222,100	366
2023-10-05	362	367	361	363	3,684,600	363
2023-10-04	379	381	357	357	4,538,300	357
2023-10-03	388	389	384	386	2,882,900	386
2023-10-02	391	397	389	389	2,852,500	389
2023-09-29	388	391	385	388	2,648,600	388
2023-09-28	391	395	385	389	3,466,400	389
2023-09-27	382	388	378	387	2,696,300	387
2023-09-26	383	387	382	383	2,959,600	383
2023-09-25	372	382	369	381	3,000,100	381
2023-09-22	368	372	364	369	1,797,800	369
2023-09-21	367	371	366	368	1,620,400	368
2023-09-20	370	372	366	368	2,339,800	368
2023-09-19	366	370	363	369	3,098,300	369
2023-09-15	370	371	363	365	3,774,000	365
2023-09-14	361	370	360	369	3,900,800	369
2023-09-13	361	362	357	361	2,788,200	361
2023-09-12	358	362	357	362	1,794,700	362
2023-09-11	360	360	354	356	2,190,700	356
2023-09-08	366	366	356	357	3,103,700	357
2023-09-07	364	371	363	367	3,807,100	367
2023-09-06	363	364	359	362	2,074,300	362
2023-09-05	358	364	358	363	2,559,200	363
2023-09-04	350	357	350	357	2,205,900	357
2023-09-01	346	351	346	350	1,847,900	350
2023-08-31	349	352	345	346	2,774,500	346
2023-08-30	342	350	341	349	3,027,200	349
2023-08-29	343	344	341	343	1,334,500	343
2023-08-28	341	344	340	343	1,517,100	343
2023-08-25	338	340	337	340	1,373,000	340
2023-08-24	334	338	334	337	2,079,900	337
2023-08-23	333	335	331	334	1,788,200	334
2023-08-22	326	333	325	333	2,291,400	333
2023-08-21	323	327	322	326	1,305,700	326
2023-08-18	326	326	322	324	1,884,300	324
2023-08-17	326	327	320	326	2,924,700	326
2023-08-16	330	330	325	326	2,251,000	326
2023-08-15	331	331	329	330	1,623,100	330
2023-08-14	340	340	326	330	5,739,100	330
2023-08-10	351	358	337	339	7,474,800	339
2023-08-09	352	353	348	352	2,317,000	352
2023-08-08	353	356	351	352	1,745,500	352
2023-08-07	351	353	348	353	1,909,500	353
2023-08-04	350	354	350	352	1,502,000	352
2023-08-03	351	353	349	350	1,923,300	350
2023-08-02	353	355	352	353	1,767,900	353
2023-08-01	358	358	353	355	1,805,700	355
2023-07-31	355	358	354	357	3,062,900	357
2023-07-28	350	353	345	353	2,997,200	353
2023-07-27	347	351	344	350	2,166,900	350
2023-07-26	342	347	340	346	2,259,400	346
2023-07-25	335	341	334	340	2,359,800	340
2023-07-24	331	334	331	334	1,546,800	334
2023-07-21	330	330	327	329	2,143,600	329
2023-07-20	334	335	330	330	1,806,000	330
2023-07-19	332	335	331	334	2,003,200	334
2023-07-18	329	332	328	331	1,705,300	331
2023-07-14	328	330	325	328	1,572,000	328
2023-07-13	332	332	325	328	2,848,100	328
2023-07-12	336	337	331	331	1,549,000	331
2023-07-11	337	339	335	335	1,372,000	335
2023-07-10	336	338	334	335	1,205,500	335
2023-07-07	333	337	331	335	2,346,800	335
2023-07-06	336	339	334	334	1,605,800	334
2023-07-05	336	339	333	338	1,844,000	338
2023-07-04	334	337	332	337	1,564,700	337
2023-07-03	337	337	333	334	2,280,400	334
2023-06-30	336	338	332	335	2,453,300	335
2023-06-29	335	336	332	336	2,523,500	336
2023-06-28	333	335	330	334	2,050,000	334
2023-06-27	335	335	328	330	2,743,100	330
2023-06-26	338	342	335	336	2,001,400	336
2023-06-23	350	351	338	340	4,250,800	340
2023-06-22	343	350	343	345	3,757,000	345
2023-06-21	338	344	338	344	2,281,800	344
2023-06-20	340	340	337	340	2,561,900	340
2023-06-19	343	345	340	341	2,470,900	341
2023-06-16	342	343	340	341	2,037,700	341
2023-06-15	342	347	339	343	2,672,500	343
2023-06-14	340	343	338	342	1,709,400	342
2023-06-13	341	342	338	340	1,532,000	340
2023-06-12	343	348	340	341	2,335,300	341
2023-06-09	339	344	338	343	2,624,400	343
2023-06-08	337	339	336	338	1,480,100	338
2023-06-07	338	340	336	337	2,018,100	337
2023-06-06	335	337	331	336	2,127,900	336
2023-06-05	337	340	334	336	2,300,900	336
2023-06-02	328	332	328	331	1,273,600	331
2023-06-01	326	331	323	329	2,455,600	329
2023-05-31	331	332	328	329	2,167,800	329
2023-05-30	335	335	331	334	1,672,100	334
2023-05-29	335	339	332	336	1,620,500	336
2023-05-26	336	337	330	333	2,280,900	333
2023-05-25	342	342	336	337	1,917,200	337
2023-05-24	343	343	338	340	1,527,800	340
2023-05-23	344	347	340	343	2,674,700	343
2023-05-22	344	344	340	342	1,513,600	342
2023-05-19	354	354	344	344	2,602,500	344
2023-05-18	353	353	349	351	1,669,000	351
2023-05-17	357	357	351	352	1,827,100	352
2023-05-16	360	363	357	360	1,895,500	360
2023-05-15	351	363	351	359	2,555,300	359
2023-05-12	368	368	352	355	3,353,900	355
2023-05-11	367	377	356	367	3,562,500	367
2023-05-10	374	374	368	369	1,342,800	369
2023-05-09	371	375	371	374	1,251,900	374
2023-05-08	369	371	369	369	986,300	369
2023-05-02	369	371	367	371	925,300	371
2023-05-01	369	372	368	371	1,195,500	371
2023-04-28	365	369	365	369	1,807,600	369
2023-04-27	363	365	360	364	616,500	364
2023-04-26	366	366	362	363	1,300,100	363
2023-04-25	367	370	366	368	894,300	368
2023-04-24	369	369	365	365	880,100	365
2023-04-21	366	369	365	368	831,600	368
2023-04-20	366	369	366	367	1,035,500	367
2023-04-19	366	367	363	367	1,027,600	367
2023-04-18	367	368	365	367	682,600	367
2023-04-17	366	367	364	365	642,300	365
2023-04-14	365	366	363	366	690,600	366
2023-04-13	364	364	361	362	1,200,900	362
2023-04-12	368	372	365	366	1,124,600	366
2023-04-11	367	369	366	368	1,069,300	368
2023-04-10	367	369	363	365	573,400	365
2023-04-07	366	368	363	367	699,500	367
2023-04-06	361	367	360	365	1,350,600	365
2023-04-05	369	369	364	365	1,640,700	365
2023-04-04	367	372	366	371	1,201,000	371
2023-04-03	361	369	361	367	1,578,300	367
2023-03-31	358	362	356	359	1,415,800	359
2023-03-30	357	361	356	360	1,722,000	360
2023-03-29	352	362	350	359	1,937,300	359
2023-03-28	349	353	347	350	1,138,800	350
2023-03-27	346	348	344	347	1,000,000	347
2023-03-24	346	346	341	343	1,153,200	343
2023-03-23	339	346	336	346	902,200	346
2023-03-22	346	346	342	343	1,119,600	343
2023-03-20	350	350	337	338	2,585,400	338
2023-03-17	349	352	347	351	1,559,000	351
2023-03-16	345	349	341	348	1,968,000	348
2023-03-15	352	355	350	353	1,319,100	353
2023-03-14	356	356	346	348	3,670,000	348
2023-03-13	366	366	359	363	1,994,000	363
2023-03-10	370	371	368	368	1,525,300	368
2023-03-09	376	379	374	374	1,349,800	374
2023-03-08	370	376	370	374	1,522,500	374
2023-03-07	371	373	370	371	772,400	371
2023-03-06	372	374	369	372	1,203,500	372
2023-03-03	369	372	368	370	1,102,900	370
2023-03-02	372	372	366	369	1,179,900	369
2023-03-01	371	372	369	370	790,400	370
2023-02-28	374	375	370	372	1,020,000	372
2023-02-27	369	374	368	374	1,445,200	374
2023-02-24	370	371	367	369	975,500	369
2023-02-22	369	369	363	366	1,729,500	366
2023-02-21	369	373	368	369	1,436,500	369
2023-02-20	363	369	363	369	1,486,800	369
2023-02-17	365	365	360	360	1,449,500	360
2023-02-16	370	370	365	365	1,338,300	365
2023-02-15	370	371	366	368	1,125,600	368
2023-02-14	372	374	369	370	1,418,200	370
2023-02-13	376	376	369	371	1,943,300	371
2023-02-10	391	396	372	375	6,189,200	375
2023-02-09	389	391	387	391	1,058,100	391
2023-02-08	392	392	388	389	821,700	389
2023-02-07	390	393	388	390	1,165,400	390
2023-02-06	388	391	386	390	1,024,000	390
2023-02-03	385	388	383	387	773,000	387
2023-02-02	389	390	384	385	1,143,000	385
2023-02-01	393	393	387	387	1,422,800	387
2023-01-31	390	392	388	392	1,245,100	392
2023-01-30	388	390	386	387	1,365,800	387
2023-01-27	388	389	385	388	1,168,100	388
2023-01-26	382	388	381	388	1,479,100	388
2023-01-25	383	383	379	381	1,038,600	381
2023-01-24	382	383	379	382	842,800	382
2023-01-23	380	382	378	380	1,161,000	380
2023-01-20	380	380	376	377	884,800	377
2023-01-19	380	382	378	381	948,500	381
2023-01-18	372	382	371	382	2,068,700	382
2023-01-17	369	372	366	370	1,428,000	370
2023-01-16	375	375	367	369	1,784,800	369
2023-01-13	381	384	376	377	1,849,700	377
2023-01-12	380	383	378	382	1,452,800	382
2023-01-11	380	384	380	382	1,267,800	382
2023-01-10	382	384	376	376	1,271,600	376
2023-01-06	380	383	378	378	1,781,500	378
2023-01-05	387	387	380	382	1,670,100	382
2023-01-04	397	399	386	386	2,642,500	386

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31