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) |
|---|---|---|---|---|---|---|---|
| 24/07 | 385 | 394 | 380 | 391 | +10 | +2.6 | 9,214,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 04/06 | 3,650 | 3,940 | 3,570 | 3,796 | +146 | +4.0 | 16,492,717 |
| 04/05 | 3,700 | 3,813 | 2,960 | 3,650 | -83 | -2.2 | 16,664,016 |
| 04/04 | 3,666 | 4,106 | 3,540 | 3,733 | +177 | +5.0 | 12,951,235 |
| 04/03 | 3,240 | 3,850 | 3,013 | 3,556 | +343 | +10.7 | 19,592,001 |
| 04/02 | 3,006 | 3,396 | 2,856 | 3,213 | +240 | +8.1 | 21,589,391 |
| 04/01 | 2,616 | 3,190 | 2,600 | 2,973 | +360 | +13.8 | 17,717,161 |
| 03/12 | 2,186 | 2,613 | 2,153 | 2,613 | +430 | +19.7 | 12,162,389 |
| 03/11 | 2,366 | 2,396 | 2,013 | 2,183 | -133 | -5.7 | 10,124,349 |
| 03/10 | 2,233 | 2,606 | 2,066 | 2,316 | +70 | +3.1 | 11,277,993 |
| 03/09 | 2,223 | 2,453 | 2,160 | 2,246 | +73 | +3.4 | 11,685,541 |
| 03/08 | 2,033 | 2,260 | 1,870 | 2,173 | +187 | +9.4 | 7,016,815 |
| 03/07 | 1,736 | 2,436 | 1,693 | 1,986 | +280 | +16.4 | 17,979,509 |
| 03/06 | 1,703 | 1,810 | 1,653 | 1,706 | +36 | +2.2 | 8,609,807 |
| 03/05 | 1,500 | 1,700 | 1,473 | 1,670 | +177 | +11.9 | 9,276,403 |
| 03/04 | 1,300 | 1,600 | 1,270 | 1,493 | +193 | +14.9 | 10,006,750 |
| 03/03 | 1,500 | 1,513 | 1,233 | 1,300 | -183 | -12.3 | 9,326,203 |
| 03/02 | 1,626 | 1,680 | 1,433 | 1,483 | -123 | -7.7 | 6,318,718 |
| 03/01 | 1,553 | 1,730 | 1,540 | 1,606 | +120 | +8.1 | 12,621,986 |
| 02/12 | 2,000 | 2,020 | 1,366 | 1,486 | -480 | -24.4 | 20,424,197 |
| 02/11 | 1,713 | 2,066 | 1,566 | 1,966 | +250 | +14.6 | 13,654,731 |
| 02/10 | 2,346 | 2,360 | 1,673 | 1,716 | -627 | -26.8 | 10,337,948 |
| 02/09 | 2,616 | 2,616 | 2,080 | 2,343 | -257 | -9.9 | 9,762,251 |
| 02/08 | 2,513 | 2,723 | 2,473 | 2,600 | +60 | +2.4 | 7,737,111 |
| 02/07 | 2,686 | 2,753 | 2,296 | 2,540 | -80 | -3.1 | 12,774,536 |
| 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 |
▶︎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