！決算発表予定日 2024/06/07
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
2,750.8
円
(09:41)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,683 | 2,924 | 2,660 | 2,754 | +45 | +1.7 | 764,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 1,948 | 1,970 | 1,644 | 1,686 | -275 | -14.0 | 856,700 |
| 21/09 | 1,824 | 2,066 | 1,704 | 1,961 | +134 | +7.3 | 2,518,500 |
| 21/08 | 1,431 | 1,842 | 1,431 | 1,827 | +396 | +27.7 | 1,170,400 |
| 21/07 | 1,431 | 1,494 | 1,301 | 1,431 | +6 | +0.4 | 943,700 |
| 21/06 | 1,560 | 1,600 | 1,421 | 1,425 | -131 | -8.4 | 1,013,800 |
| 21/05 | 1,735 | 1,773 | 1,509 | 1,556 | -185 | -10.6 | 967,600 |
| 21/04 | 1,664 | 1,918 | 1,638 | 1,741 | +92 | +5.6 | 1,635,700 |
| 21/03 | 1,678 | 1,822 | 1,530 | 1,649 | -20 | -1.2 | 3,514,500 |
| 21/02 | 1,473 | 1,696 | 1,461 | 1,669 | +196 | +13.3 | 1,650,300 |
| 21/01 | 1,550 | 1,573 | 1,404 | 1,473 | -93 | -5.9 | 1,146,200 |
| 20/12 | 1,430 | 1,685 | 1,394 | 1,566 | +138 | +9.7 | 3,051,400 |
| 20/11 | 1,363 | 1,466 | 1,306 | 1,428 | +81 | +6.0 | 1,654,700 |
| 20/10 | 1,531 | 1,550 | 1,318 | 1,347 | -199 | -12.9 | 2,855,700 |
| 20/09 | 1,755 | 1,786 | 1,235 | 1,546 | -189 | -10.9 | 9,327,100 |
| 20/08 | 1,432 | 1,763 | 1,412 | 1,735 | +319 | +22.5 | 4,053,000 |
| 20/07 | 1,556 | 1,673 | 1,391 | 1,416 | -148 | -9.5 | 3,708,500 |
| 20/06 | 1,848 | 2,054 | 1,485 | 1,564 | -212 | -11.9 | 12,107,000 |
| 20/05 | 1,730 | 1,844 | 1,608 | 1,776 | +10 | +0.6 | 4,839,900 |
| 20/04 | 1,270 | 1,831 | 1,097 | 1,766 | +481 | +37.4 | 6,970,200 |
| 20/03 | 1,515 | 1,784 | 942 | 1,285 | -230 | -15.2 | 10,763,200 |
| 20/02 | 1,694 | 2,028 | 1,505 | 1,515 | -278 | -15.5 | 4,546,300 |
| 20/01 | 1,976 | 2,349 | 1,776 | 1,793 | -195 | -9.8 | 6,874,200 |
| 19/12 | 1,666 | 2,120 | 1,559 | 1,988 | +348 | +21.2 | 8,790,400 |
| 19/11 | 1,211 | 1,663 | 1,160 | 1,640 | +419 | +34.3 | 5,686,500 |
| 19/10 | 1,385 | 1,492 | 1,126 | 1,221 | -138 | -10.2 | 6,556,200 |
| 19/09 | 955 | 1,407 | 836 | 1,359 | +401 | +41.9 | 8,143,400 |
| 19/08 | 837 | 1,052 | 789 | 958 | +120 | +14.3 | 5,431,800 |
| 19/07 | 764 | 845 | 709 | 838 | +79 | +10.4 | 3,180,800 |
| 19/06 | 558 | 780 | 512 | 759 | +190 | +33.4 | 8,198,400 |
| 19/05 | 536 | 620 | 485 | 569 | +32 | +6.0 | 1,712,200 |
▶︎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