3854東証P信用
業種 情報・通信業
アイル 株価時系列データ
PTS
2,680.6
円
取引時間外
(14:59)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,075 (23/09/29) | 2,427 (23/08/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,935 (24/03/04) | 2,657 (24/04/30) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,664 | 2,700 | 2,662 | 2,676 | -11 | -0.4 | 34,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/18 | 3,225 | 3,260 | 3,200 | 3,255 | +45 | +1.4 | 92,800 |
| 3/15 | 3,220 | 3,230 | 3,140 | 3,210 | +60 | +1.9 | 142,600 |
| 3/14 | 3,030 | 3,180 | 3,005 | 3,150 | +135 | +4.5 | 93,900 |
| 3/13 | 3,145 | 3,145 | 3,015 | 3,015 | -110 | -3.5 | 72,400 |
| 3/12 | 3,110 | 3,145 | 2,993 | 3,125 | +15 | +0.5 | 108,100 |
| 3/11 | 3,185 | 3,245 | 3,075 | 3,110 | -75 | -2.4 | 145,000 |
| 3/8 | 3,480 | 3,500 | 3,185 | 3,185 | -505 | -13.7 | 483,100 |
| 3/7 | 3,910 | 3,910 | 3,640 | 3,690 | -220 | -5.6 | 157,700 |
| 3/6 | 3,870 | 3,930 | 3,845 | 3,910 | +40 | +1.0 | 85,900 |
| 3/5 | 3,890 | 3,910 | 3,840 | 3,870 | -25 | -0.6 | 44,100 |
| 3/4 | 3,925 | 3,935 | 3,860 | 3,895 | -15 | -0.4 | 46,500 |
| 3/1 | 3,890 | 3,925 | 3,860 | 3,910 | +50 | +1.3 | 71,200 |
| 2/29 | 3,780 | 3,885 | 3,725 | 3,860 | +105 | +2.8 | 92,200 |
| 2/28 | 3,715 | 3,820 | 3,675 | 3,755 | +55 | +1.5 | 89,300 |
| 2/27 | 3,645 | 3,730 | 3,610 | 3,700 | +60 | +1.7 | 55,600 |
| 2/26 | 3,630 | 3,760 | 3,590 | 3,640 | +15 | +0.4 | 76,300 |
| 2/22 | 3,680 | 3,680 | 3,555 | 3,625 | +55 | +1.5 | 42,800 |
| 2/21 | 3,640 | 3,640 | 3,515 | 3,570 | -120 | -3.3 | 75,300 |
| 2/20 | 3,650 | 3,710 | 3,620 | 3,690 | +155 | +4.4 | 85,900 |
| 2/19 | 3,445 | 3,550 | 3,405 | 3,535 | +140 | +4.1 | 72,400 |
| 2/16 | 3,320 | 3,410 | 3,305 | 3,395 | +120 | +3.7 | 45,400 |
| 2/15 | 3,310 | 3,350 | 3,265 | 3,275 | -20 | -0.6 | 59,400 |
| 2/14 | 3,235 | 3,295 | 3,220 | 3,295 | +40 | +1.2 | 28,000 |
| 2/13 | 3,210 | 3,280 | 3,195 | 3,255 | +85 | +2.7 | 42,500 |
| 2/9 | 3,205 | 3,275 | 3,150 | 3,170 | -60 | -1.9 | 47,800 |
| 2/8 | 3,240 | 3,260 | 3,185 | 3,230 | 0 | 0.0 | 33,000 |
| 2/7 | 3,260 | 3,270 | 3,230 | 3,230 | -40 | -1.2 | 29,300 |
| 2/6 | 3,295 | 3,295 | 3,230 | 3,270 | -10 | -0.3 | 26,200 |
| 2/5 | 3,300 | 3,300 | 3,220 | 3,280 | -20 | -0.6 | 39,200 |
| 2/2 | 3,280 | 3,325 | 3,255 | 3,300 | +25 | +0.8 | 53,200 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて