アイフル(8515) 1部 時系列データ売建可

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/09/23 278.0 281.0 272.0 275.0 7,881,100
2020/09/18 277.0 284.0 276.0 281.0 4,630,000
2020/09/17 283.0 285.0 279.0 281.0 7,930,400
2020/09/16 278.0 290.0 277.0 287.0 12,032,900
2020/09/15 278.0 283.0 273.0 277.0 11,445,500
2020/09/14 276.0 279.0 273.0 276.0 8,966,200
2020/09/11 259.0 272.0 257.0 271.0 20,813,000
2020/09/10 255.0 259.0 253.0 257.0 6,198,200
2020/09/09 252.0 255.0 251.0 255.0 4,388,900
2020/09/08 257.0 258.0 252.0 257.0 4,626,500
2020/09/07 255.0 258.0 253.0 256.0 4,760,300
2020/09/04 249.0 254.0 249.0 254.0 8,502,400
2020/09/03 259.0 264.0 257.0 257.0 9,751,200
2020/09/02 255.0 261.0 254.0 257.0 7,098,800
2020/09/01 254.0 256.0 251.0 255.0 5,095,700
2020/08/31 249.0 255.0 248.0 253.0 9,184,600
2020/08/28 247.0 252.0 242.0 244.0 11,962,000
2020/08/27 251.0 251.0 245.0 245.0 6,035,100
2020/08/26 253.0 254.0 250.0 252.0 3,043,900
2020/08/25 252.0 256.0 252.0 252.0 7,501,400
2020/08/24 248.0 250.0 246.0 250.0 3,156,900
2020/08/21 249.0 252.0 246.0 248.0 4,044,300
2020/08/20 250.0 251.0 247.0 247.0 4,641,000
2020/08/19 245.0 252.0 244.0 250.0 5,388,700
2020/08/18 242.0 248.0 241.0 246.0 5,432,600
2020/08/17 245.0 246.0 240.0 243.0 7,289,100
2020/08/14 248.0 249.0 245.0 247.0 5,552,300
2020/08/13 255.0 257.0 246.0 249.0 10,807,100
2020/08/12 254.0 259.0 248.0 251.0 13,678,900
2020/08/11 256.0 261.0 247.0 255.0 41,826,300
2020/08/07 228.0 233.0 224.0 232.0 6,654,700
2020/08/06 232.0 232.0 226.0 228.0 4,701,700
2020/08/05 230.0 232.0 227.0 231.0 5,172,500
2020/08/04 221.0 231.0 221.0 231.0 6,886,300
2020/08/03 217.0 220.0 215.0 219.0 4,411,900
2020/07/31 224.0 226.0 214.0 214.0 7,254,800
2020/07/30 228.0 229.0 225.0 225.0 3,304,600
2020/07/29 228.0 229.0 227.0 229.0 2,279,600
2020/07/28 227.0 230.0 225.0 228.0 4,093,500
2020/07/27 220.0 228.0 217.0 226.0 5,590,600
2020/07/22 222.0 226.0 221.0 222.0 5,184,700
2020/07/21 221.0 223.0 219.0 222.0 2,831,200
2020/07/20 223.0 224.0 215.0 221.0 6,017,600
2020/07/17 226.0 229.0 220.0 222.0 8,812,500
2020/07/16 222.0 227.0 219.0 220.0 6,628,900
2020/07/15 224.0 225.0 217.0 220.0 4,806,700
2020/07/14 220.0 222.0 218.0 220.0 3,983,000
2020/07/13 217.0 224.0 217.0 224.0 5,015,200
2020/07/10 220.0 220.0 214.0 214.0 7,203,300
2020/07/09 228.0 229.0 222.0 222.0 6,277,400