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
316.2
円
(15:16)
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 | 315 | 316 | -22 | -6.5 | 12,257,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/06 | 71 | 82 | 65 | 80 | +7 | +9.6 | 124,028,100 |
| 12/05 | 87 | 91 | 70 | 73 | -14 | -16.1 | 217,784,800 |
| 12/04 | 87 | 94 | 83 | 87 | +1 | +1.2 | 444,225,600 |
| 12/03 | 71 | 87 | 69 | 86 | +16 | +22.9 | 486,394,000 |
| 12/02 | 57 | 79 | 55 | 70 | +14 | +25.0 | 648,707,000 |
| 12/01 | 53 | 58 | 52 | 56 | +2 | +3.7 | 71,845,600 |
| 11/12 | 56 | 59 | 52 | 54 | 0 | 0.0 | 67,787,100 |
| 11/11 | 56 | 62 | 51 | 54 | -2 | -3.6 | 83,381,300 |
| 11/10 | 56 | 60 | 52 | 56 | 0 | 0.0 | 145,230,000 |
| 11/09 | 54 | 66 | 46 | 56 | +2 | +3.7 | 268,584,000 |
| 11/08 | 64 | 64 | 50 | 54 | -9 | -14.3 | 164,628,600 |
| 11/07 | 58 | 69 | 58 | 63 | +6 | +10.5 | 280,933,600 |
| 11/06 | 51 | 59 | 48 | 57 | +7 | +14.0 | 271,072,800 |
| 11/05 | 47 | 61 | 46 | 50 | +4 | +8.7 | 328,003,400 |
| 11/04 | 52 | 53 | 45 | 46 | -6 | -11.5 | 162,497,700 |
| 11/03 | 85 | 86 | 34 | 52 | -34 | -39.5 | 586,326,000 |
| 11/02 | 41 | 97 | 40 | 86 | +45 | +109.8 | 1,021,140,600 |
| 11/01 | 37 | 49 | 37 | 41 | +4 | +10.8 | 326,161,800 |
| 10/12 | 36 | 43 | 36 | 37 | +1 | +2.8 | 168,959,300 |
| 10/11 | 21 | 46 | 20 | 36 | +13 | +56.5 | 466,106,400 |
| 10/10 | 38 | 40 | 20 | 23 | -14 | -37.8 | 368,089,600 |
| 10/09 | 53 | 62 | 36 | 37 | -15 | -28.9 | 189,553,700 |
| 10/08 | 61 | 61 | 52 | 52 | -8 | -13.3 | 61,546,200 |
| 10/07 | 52 | 68 | 50 | 60 | +7 | +13.2 | 116,825,100 |
| 10/06 | 57 | 69 | 51 | 53 | -5 | -8.6 | 130,084,000 |
| 10/05 | 68 | 69 | 51 | 58 | -11 | -15.9 | 111,841,800 |
| 10/04 | 68 | 85 | 66 | 69 | +1 | +1.5 | 197,391,000 |
| 10/03 | 67 | 73 | 64 | 68 | +1 | +1.5 | 159,387,700 |
| 10/02 | 81 | 82 | 61 | 67 | -15 | -18.3 | 224,058,000 |
| 10/01 | 66 | 102 | 61 | 82 | +17 | +26.2 | 478,589,600 |
▶︎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
