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
314.8
円
(11:29)
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 | 313 | 316 | -22 | -6.5 | 14,116,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 06/12 | 1,835 | 1,980 | 1,660 | 1,675 | -175 | -9.5 | 50,604,000 |
| 06/11 | 2,025 | 2,090 | 1,615 | 1,850 | -170 | -8.4 | 50,252,500 |
| 06/10 | 2,255 | 2,410 | 1,915 | 2,020 | -265 | -11.6 | 67,654,500 |
| 06/09 | 2,360 | 2,690 | 2,035 | 2,285 | -65 | -2.8 | 62,815,600 |
| 06/08 | 2,295 | 2,610 | 2,140 | 2,350 | +100 | +4.4 | 45,720,700 |
| 06/07 | 3,050 | 3,080 | 2,025 | 2,250 | -805 | -26.4 | 73,674,000 |
| 06/06 | 3,170 | 3,335 | 2,775 | 3,055 | -40 | -1.3 | 43,187,400 |
| 06/05 | 3,425 | 3,490 | 2,735 | 3,095 | -305 | -9.0 | 51,359,900 |
| 06/04 | 3,925 | 4,315 | 3,120 | 3,400 | -495 | -12.7 | 75,927,200 |
| 06/03 | 3,805 | 4,390 | 3,800 | 3,895 | 0 | 0.0 | 36,396,000 |
| 06/02 | 4,000 | 4,070 | 3,550 | 3,895 | -65 | -1.6 | 38,661,700 |
| 06/01 | 5,125 | 5,325 | 3,705 | 3,960 | -965 | -19.6 | 49,468,900 |
| 05/12 | 4,535 | 5,100 | 4,530 | 4,925 | +375 | +8.2 | 20,315,300 |
| 05/11 | 4,235 | 4,670 | 4,160 | 4,550 | +215 | +5.0 | 26,540,200 |
| 05/10 | 4,760 | 4,985 | 4,250 | 4,335 | -420 | -8.8 | 22,016,700 |
| 05/09 | 4,315 | 5,050 | 4,205 | 4,755 | +515 | +12.2 | 16,331,500 |
| 05/08 | 4,105 | 4,380 | 3,860 | 4,240 | +185 | +4.6 | 19,813,000 |
| 05/07 | 4,150 | 4,250 | 4,015 | 4,055 | -80 | -1.9 | 12,551,700 |
| 05/06 | 3,945 | 4,205 | 3,855 | 4,135 | +140 | +3.5 | 15,622,200 |
| 05/05 | 3,825 | 4,160 | 3,710 | 3,995 | +80 | +2.0 | 13,174,800 |
| 05/04 | 4,240 | 4,370 | 3,650 | 3,915 | -375 | -8.7 | 13,227,300 |
| 05/03 | 3,996 | 4,393 | 3,970 | 4,290 | +297 | +7.4 | 15,343,985 |
| 05/02 | 3,970 | 4,013 | 3,856 | 3,993 | +73 | +1.9 | 10,151,049 |
| 05/01 | 3,773 | 3,993 | 3,716 | 3,920 | +164 | +4.4 | 12,773,336 |
▶︎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
