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
2,691.1
円
(13:58)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,731 | 2,741 | 2,657 | 2,684 | +3 | +0.1 | 130,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,709 | 2,818 | 2,677 | 2,681 | -28 | -1.0 | 582,900 |
| 4/19 | 2,790 | 2,815 | 2,670 | 2,709 | -140 | -4.9 | 433,400 |
| 4/12 | 2,824 | 2,877 | 2,686 | 2,849 | +35 | +1.2 | 539,800 |
| 4/5 | 3,040 | 3,050 | 2,764 | 2,814 | -191 | -6.4 | 525,800 |
| 3/29 | 3,110 | 3,120 | 2,972 | 3,005 | +13 | +0.4 | 397,900 |
| 3/22 | 3,225 | 3,260 | 2,982 | 2,992 | -218 | -6.8 | 522,300 |
| 3/15 | 3,185 | 3,245 | 2,993 | 3,210 | +25 | +0.8 | 562,000 |
| 3/8 | 3,925 | 3,935 | 3,185 | 3,185 | -725 | -18.5 | 817,300 |
| 3/1 | 3,630 | 3,925 | 3,590 | 3,910 | +285 | +7.9 | 384,600 |
| 2/22 | 3,445 | 3,710 | 3,405 | 3,625 | +230 | +6.8 | 276,400 |
| 2/16 | 3,210 | 3,410 | 3,195 | 3,395 | +225 | +7.1 | 175,300 |
| 2/9 | 3,300 | 3,300 | 3,150 | 3,170 | -130 | -3.9 | 175,500 |
| 2/2 | 3,245 | 3,325 | 3,195 | 3,300 | +115 | +3.6 | 198,900 |
| 1/26 | 3,270 | 3,295 | 3,155 | 3,185 | -60 | -1.9 | 207,700 |
| 1/19 | 3,200 | 3,310 | 3,105 | 3,245 | +45 | +1.4 | 251,300 |
| 1/12 | 3,135 | 3,350 | 3,120 | 3,200 | +130 | +4.2 | 293,900 |
| 1/5 | 3,140 | 3,225 | 3,070 | 3,070 | -125 | -3.9 | 146,200 |
| 12/29 | 3,175 | 3,255 | 3,160 | 3,195 | +40 | +1.3 | 199,900 |
| 12/22 | 3,025 | 3,285 | 2,997 | 3,155 | +110 | +3.6 | 296,500 |
| 12/15 | 3,500 | 3,605 | 3,040 | 3,045 | -220 | -6.7 | 822,400 |
| 12/8 | 3,530 | 3,570 | 3,220 | 3,265 | -200 | -5.8 | 459,400 |
| 12/1 | 3,835 | 3,835 | 3,435 | 3,465 | -315 | -8.3 | 605,100 |
| 11/24 | 3,985 | 4,040 | 3,715 | 3,780 | -185 | -4.7 | 257,700 |
| 11/17 | 3,915 | 3,970 | 3,810 | 3,965 | +70 | +1.8 | 207,500 |
| 11/10 | 3,615 | 3,995 | 3,615 | 3,895 | +350 | +9.9 | 298,400 |
| 11/2 | 3,630 | 3,740 | 3,520 | 3,545 | -80 | -2.2 | 188,400 |
| 10/27 | 3,580 | 3,740 | 3,435 | 3,625 | +15 | +0.4 | 225,900 |
| 10/20 | 3,730 | 3,790 | 3,525 | 3,610 | -165 | -4.4 | 309,900 |
| 10/13 | 3,670 | 3,910 | 3,510 | 3,775 | +135 | +3.7 | 376,300 |
| 10/6 | 3,810 | 3,880 | 3,615 | 3,640 | -240 | -6.2 | 371,700 |
▶︎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