！決算発表予定日 2024/05/10
8515東証P貸借
業種 その他金融業
アイフル 株価時系列データ
PTS
458
円
(11:26)
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 |
|---|---|
| 532 (24/04/15) | 320 (23/08/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 532 (24/04/15) | 363 (24/02/01) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 467 | 468 | 457 | 459 | -3 | -0.7 | 669,300 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 5/2 | 462 | +0.7 | 460 | 4,605,700 | ー | ー | ー |
| 4/26 | 459 | -5.0 | 471 | 12,797,800 | 2,626,300 | 6,741,900 | 2.57 |
| 4/19 | 483 | -7.3 | 500 | 23,682,900 | 2,815,800 | 6,429,400 | 2.28 |
| 4/12 | 521 | +11.3 | 494 | 24,078,500 | 3,390,400 | 5,204,900 | 1.54 |
| 4/5 | 468 | +1.5 | 461 | 17,819,700 | 3,248,900 | 5,057,900 | 1.56 |
| 3/29 | 461 | +10.0 | 440 | 23,020,900 | 3,273,700 | 5,445,400 | 1.66 |
| 3/22 | 419 | +4.2 | 415 | 9,114,400 | 2,091,000 | 6,199,800 | 2.96 |
| 3/15 | 402 | -1.7 | 401 | 7,387,700 | 1,953,200 | 6,251,900 | 3.20 |
| 3/8 | 409 | -1.2 | 408 | 12,090,000 | 2,068,400 | 6,825,800 | 3.30 |
| 3/1 | 414 | -1.2 | 414 | 8,278,900 | 2,338,100 | 7,089,400 | 3.03 |
| 2/22 | 419 | -3.2 | 430 | 9,976,400 | 2,378,900 | 6,734,700 | 2.83 |
| 2/16 | 433 | +5.9 | 410 | 22,151,400 | 2,664,300 | 6,538,800 | 2.45 |
| 2/9 | 409 | +10.5 | 390 | 23,545,800 | 2,049,800 | 7,438,200 | 3.63 |
| 2/2 | 370 | -0.8 | 369 | 9,288,800 | 1,324,400 | 9,161,000 | 6.92 |
| 1/26 | 373 | -0.5 | 372 | 11,370,800 | 1,433,900 | 8,531,200 | 5.95 |
| 1/19 | 375 | -3.4 | 385 | 11,195,300 | 1,507,200 | 8,257,800 | 5.48 |
| 1/12 | 388 | 0.0 | 389 | 7,019,400 | 1,473,200 | 7,799,800 | 5.29 |
| 1/5 | 388 | +2.1 | 383 | 4,456,600 | ー | ー | ー |
| 12/29 | 380 | +3.3 | 370 | 9,374,500 | 1,386,800 | 8,364,800 | 6.03 |
| 12/22 | 368 | -2.4 | 370 | 9,369,500 | 1,327,100 | 8,999,400 | 6.78 |
| 12/15 | 377 | -2.6 | 382 | 10,036,300 | 1,712,800 | 8,684,000 | 5.07 |
| 12/8 | 387 | -1.0 | 393 | 20,521,800 | 2,135,400 | 8,318,100 | 3.90 |
| 12/1 | 391 | +2.1 | 383 | 12,318,200 | 2,166,700 | 7,848,400 | 3.62 |
| 11/24 | 383 | +1.6 | 383 | 10,303,400 | 2,005,500 | 8,571,400 | 4.27 |
| 11/17 | 377 | +0.3 | 377 | 12,398,000 | 1,762,500 | 9,283,600 | 5.27 |
| 11/10 | 376 | -1.1 | 368 | 17,009,300 | 1,689,000 | 8,859,700 | 5.25 |
| 11/2 | 380 | +1.1 | 376 | 12,842,700 | 1,656,900 | 8,581,700 | 5.18 |
| 10/27 | 376 | -2.6 | 376 | 12,216,800 | 1,752,200 | 8,560,900 | 4.89 |
| 10/20 | 386 | -1.0 | 389 | 16,404,700 | 1,699,600 | 8,366,600 | 4.92 |
| 10/13 | 390 | +6.6 | 376 | 9,491,300 | 1,795,200 | 7,733,400 | 4.31 |
▶︎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