(株)アイルの株価時系列・信用残時系列
株価時系列
- 年初来高値
- 3,090（2025年9月9日）
- 年初来安値
- 1,885（2025年4月9日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025/12/8 | 2,450 | 2,518 | 2,403 | 2,507 | 264,800 | 2,507 |
| 2025/12/5 | 2,412 | 2,419 | 2,330 | 2,369 | 125,700 | 2,369 |
| 2025/12/4 | 2,466 | 2,488 | 2,425 | 2,433 | 93,600 | 2,433 |
| 2025/12/3 | 2,418 | 2,453 | 2,416 | 2,433 | 70,000 | 2,433 |
| 2025/12/2 | 2,446 | 2,456 | 2,403 | 2,406 | 96,000 | 2,406 |
| 2025/12/1 | 2,430 | 2,477 | 2,422 | 2,445 | 72,300 | 2,445 |
| 2025/11/28 | 2,411 | 2,418 | 2,396 | 2,408 | 44,200 | 2,408 |
| 2025/11/27 | 2,365 | 2,409 | 2,363 | 2,396 | 43,800 | 2,396 |
| 2025/11/26 | 2,348 | 2,365 | 2,336 | 2,365 | 39,900 | 2,365 |
| 2025/11/25 | 2,403 | 2,403 | 2,322 | 2,338 | 75,300 | 2,338 |
| 2025/11/21 | 2,301 | 2,373 | 2,297 | 2,371 | 78,400 | 2,371 |
| 2025/11/20 | 2,310 | 2,311 | 2,290 | 2,301 | 36,000 | 2,301 |
| 2025/11/19 | 2,278 | 2,320 | 2,270 | 2,283 | 64,100 | 2,283 |
| 2025/11/18 | 2,296 | 2,316 | 2,276 | 2,278 | 60,200 | 2,278 |
| 2025/11/17 | 2,350 | 2,359 | 2,281 | 2,318 | 68,500 | 2,318 |
| 2025/11/14 | 2,348 | 2,361 | 2,343 | 2,343 | 34,000 | 2,343 |
| 2025/11/13 | 2,382 | 2,382 | 2,347 | 2,348 | 39,800 | 2,348 |
| 2025/11/12 | 2,346 | 2,388 | 2,338 | 2,369 | 80,100 | 2,369 |
| 2025/11/11 | 2,373 | 2,373 | 2,333 | 2,335 | 44,400 | 2,335 |
| 2025/11/10 | 2,347 | 2,379 | 2,336 | 2,375 | 66,100 | 2,375 |
1〜20/243件
