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
ー
円
(ー)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/06 | 385 | 386 | 381 | 381 | -4 | -1.0 | 1,471,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/06 | 146 | 194 | 143 | 185 | +36 | +24.2 | 991,302,000 |
| 09/05 | 96 | 163 | 96 | 149 | +53 | +55.2 | 1,144,115,200 |
| 09/04 | 73 | 146 | 71 | 96 | +26 | +37.1 | 716,027,800 |
| 09/03 | 50 | 97 | 39 | 70 | +19 | +37.3 | 931,263,200 |
| 09/02 | 96 | 113 | 48 | 51 | -48 | -48.5 | 387,338,000 |
| 09/01 | 132 | 153 | 90 | 99 | -27 | -21.4 | 246,768,000 |
| 08/12 | 123 | 175 | 88 | 126 | +5 | +4.1 | 317,603,000 |
| 08/11 | 232 | 244 | 109 | 121 | -101 | -45.5 | 175,819,200 |
| 08/10 | 408 | 415 | 142 | 222 | -177 | -44.4 | 198,024,000 |
| 08/09 | 429 | 517 | 315 | 399 | -45 | -10.1 | 286,377,200 |
| 08/08 | 546 | 658 | 402 | 444 | -122 | -21.6 | 148,036,300 |
| 08/07 | 610 | 642 | 513 | 566 | -49 | -8.0 | 101,487,500 |
| 08/06 | 915 | 943 | 583 | 615 | -299 | -32.7 | 88,203,500 |
| 08/05 | 1,005 | 1,050 | 865 | 914 | -106 | -10.4 | 35,652,900 |
| 08/04 | 812 | 1,055 | 791 | 1,020 | +220 | +27.5 | 42,407,200 |
| 08/03 | 910 | 923 | 767 | 800 | -137 | -14.6 | 59,030,800 |
| 08/02 | 1,117 | 1,125 | 840 | 937 | -140 | -13.0 | 126,930,400 |
| 08/01 | 998 | 1,152 | 835 | 1,077 | +79 | +7.9 | 70,144,200 |
| 07/12 | 1,122 | 1,250 | 946 | 998 | -84 | -7.8 | 54,371,800 |
| 07/11 | 1,332 | 1,395 | 990 | 1,082 | -270 | -20.0 | 102,745,600 |
| 07/10 | 903 | 1,472 | 875 | 1,352 | +452 | +50.2 | 190,436,100 |
| 07/09 | 1,165 | 1,175 | 711 | 900 | -257 | -22.2 | 118,384,300 |
| 07/08 | 1,497 | 1,520 | 1,122 | 1,157 | -338 | -22.6 | 74,745,100 |
| 07/07 | 1,775 | 1,815 | 1,470 | 1,495 | -275 | -15.5 | 54,125,000 |
| 07/06 | 1,885 | 1,935 | 1,665 | 1,770 | -135 | -7.1 | 58,250,300 |
| 07/05 | 1,497 | 2,055 | 1,475 | 1,905 | +410 | +27.4 | 68,176,900 |
| 07/04 | 1,860 | 1,885 | 1,470 | 1,495 | -330 | -18.1 | 53,422,200 |
| 07/03 | 1,620 | 1,835 | 1,375 | 1,825 | +215 | +13.4 | 77,964,500 |
| 07/02 | 1,840 | 1,840 | 1,590 | 1,610 | -225 | -12.3 | 43,408,200 |
| 07/01 | 1,725 | 2,185 | 1,695 | 1,835 | +160 | +9.6 | 67,910,800 |
▶︎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