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
312.4
円
(21:57)
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 |
|---|---|
| 532 (24/04/15) | 286 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 532 (24/04/15) | 286 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/01 | 335 | 336 | 311 | 311 | -27 | -8.0 | 17,669,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 02/06 | 3,030 | 3,100 | 2,500 | 2,620 | -476 | -15.4 | 9,050,504 |
| 02/05 | 2,973 | 3,096 | 2,810 | 3,096 | +126 | +4.2 | 11,399,643 |
| 02/04 | 2,386 | 2,986 | 2,370 | 2,970 | +564 | +23.4 | 10,472,497 |
| 02/03 | 2,266 | 2,743 | 2,236 | 2,406 | +180 | +8.1 | 14,320,278 |
| 02/02 | 2,663 | 2,666 | 2,226 | 2,226 | -440 | -16.5 | 10,502,197 |
| 02/01 | 2,833 | 2,956 | 2,513 | 2,666 | -160 | -5.7 | 12,069,689 |
| 01/12 | 3,073 | 3,220 | 2,760 | 2,826 | -340 | -10.7 | 10,322,798 |
| 01/11 | 3,200 | 3,260 | 2,883 | 3,166 | -34 | -1.1 | 10,935,995 |
| 01/10 | 3,333 | 3,726 | 3,170 | 3,200 | -133 | -4.0 | 10,677,546 |
| 01/09 | 3,566 | 3,650 | 3,163 | 3,333 | -247 | -6.9 | 11,976,240 |
| 01/08 | 3,496 | 4,060 | 3,303 | 3,580 | +84 | +2.4 | 21,882,190 |
| 01/07 | 3,816 | 3,816 | 3,100 | 3,496 | -254 | -6.8 | 10,369,598 |
| 01/06 | 3,843 | 3,976 | 3,313 | 3,750 | -93 | -2.4 | 9,427,603 |
| 01/05 | 4,066 | 4,520 | 3,626 | 3,843 | +13 | +0.3 | 7,295,513 |
| 01/04 | 3,556 | 3,966 | 3,433 | 3,830 | +167 | +4.6 | 5,222,974 |
| 01/03 | 3,033 | 3,833 | 3,026 | 3,663 | +620 | +20.4 | 8,524,607 |
| 01/02 | 3,083 | 3,270 | 2,933 | 3,043 | -140 | -4.4 | 5,605,772 |
| 01/01 | 3,043 | 3,463 | 3,000 | 3,183 | +73 | +2.4 | 6,851,365 |
| 00/12 | 3,000 | 3,233 | 2,883 | 3,110 | +104 | +3.5 | 4,037,380 |
| 00/11 | 2,893 | 3,233 | 2,633 | 3,006 | +140 | +4.9 | 5,769,571 |
| 00/10 | 3,463 | 3,650 | 2,833 | 2,866 | -600 | -17.3 | 7,419,413 |
| 00/09 | 3,133 | 3,486 | 2,843 | 3,466 | +400 | +13.1 | 3,452,833 |
| 00/08 | 3,000 | 3,516 | 2,783 | 3,066 | -67 | -2.1 | 4,607,227 |
| 00/07 | 3,266 | 3,270 | 2,766 | 3,133 | -127 | -3.9 | 4,274,978 |
| 00/06 | 3,333 | 3,633 | 3,150 | 3,260 | +104 | +3.3 | 4,630,177 |
| 00/05 | 3,900 | 4,166 | 2,816 | 3,156 | -477 | -13.1 | 4,638,277 |
| 00/04 | 3,866 | 4,073 | 3,266 | 3,633 | -167 | -4.4 | 4,036,930 |
| 00/03 | 4,691 | 4,691 | 3,066 | 3,800 | -1,335 | -26.0 | 8,537,994 |
| 00/02 | 3,888 | 5,204 | 3,266 | 5,135 | ー | ー | 10,764,567 |
▶︎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
