！決算発表予定日 2024/12/06
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
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,935 (24/03/04) | 2,278 (24/06/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,935 (24/03/04) | 2,278 (24/06/24) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 3,285 | 3,320 | 3,205 | 3,225 | -40 | -1.2 | 126,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 3,100 | 3,295 | 2,982 | 3,265 | +115 | +3.7 | 553,000 |
| 24/10 | 2,962 | 3,320 | 2,900 | 3,150 | +178 | +6.0 | 964,800 |
| 24/09 | 2,954 | 3,095 | 2,628 | 2,972 | +40 | +1.4 | 1,516,800 |
| 24/08 | 2,700 | 2,983 | 2,304 | 2,932 | +229 | +8.5 | 1,558,200 |
| 24/07 | 2,460 | 2,765 | 2,345 | 2,703 | +229 | +9.3 | 1,824,900 |
| 24/06 | 2,630 | 2,680 | 2,278 | 2,474 | -156 | -5.9 | 2,322,200 |
| 24/05 | 2,683 | 2,924 | 2,540 | 2,630 | -79 | -2.9 | 1,151,300 |
| 24/04 | 3,040 | 3,050 | 2,657 | 2,709 | -296 | -9.9 | 2,143,200 |
| 24/03 | 3,890 | 3,935 | 2,972 | 3,005 | -855 | -22.2 | 2,370,700 |
| 24/02 | 3,280 | 3,885 | 3,150 | 3,860 | +560 | +17.0 | 1,027,000 |
| 24/01 | 3,140 | 3,350 | 3,070 | 3,300 | +105 | +3.3 | 1,011,600 |
| 23/12 | 3,570 | 3,605 | 2,997 | 3,195 | -375 | -10.5 | 1,872,100 |
| 23/11 | 3,730 | 4,040 | 3,520 | 3,570 | -90 | -2.5 | 1,383,400 |
| 23/10 | 3,810 | 3,910 | 3,435 | 3,660 | -220 | -5.7 | 1,363,600 |
| 23/09 | 2,772 | 4,075 | 2,771 | 3,880 | +1,109 | +40.0 | 3,138,700 |
| 23/08 | 2,613 | 2,778 | 2,427 | 2,771 | +176 | +6.8 | 927,400 |
| 23/07 | 3,015 | 3,060 | 2,525 | 2,595 | -379 | -12.7 | 1,073,300 |
| 23/06 | 2,640 | 3,190 | 2,625 | 2,974 | +332 | +12.6 | 4,032,900 |
| 23/05 | 2,760 | 2,898 | 2,611 | 2,642 | -122 | -4.4 | 1,816,000 |
| 23/04 | 2,432 | 2,828 | 2,221 | 2,764 | +370 | +15.5 | 1,968,100 |
| 23/03 | 2,255 | 2,470 | 2,053 | 2,394 | +158 | +7.1 | 2,473,900 |
| 23/02 | 1,912 | 2,345 | 1,844 | 2,236 | +315 | +16.4 | 1,040,600 |
| 23/01 | 1,760 | 1,959 | 1,658 | 1,921 | +142 | +8.0 | 594,900 |
| 22/12 | 2,009 | 2,196 | 1,760 | 1,779 | -212 | -10.7 | 1,401,300 |
| 22/11 | 1,855 | 2,009 | 1,761 | 1,991 | +138 | +7.5 | 483,300 |
| 22/10 | 1,710 | 1,932 | 1,692 | 1,853 | +103 | +5.9 | 774,900 |
| 22/09 | 1,730 | 1,860 | 1,600 | 1,750 | -25 | -1.4 | 1,282,500 |
| 22/08 | 1,650 | 1,829 | 1,644 | 1,775 | +127 | +7.7 | 618,200 |
| 22/07 | 1,512 | 1,738 | 1,459 | 1,648 | +98 | +6.3 | 660,300 |
| 22/06 | 1,418 | 1,633 | 1,364 | 1,550 | +126 | +8.9 | 1,193,700 |
▶︎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
