アイフル
8515プライム/その他金融業/AIFUL CORPORATION
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 468.0 | 477.0 | 467.0 | 472.0 | 0.0 | 0.00% | 1,516,500 |
| 2026-03-12 | 480.0 | 481.0 | 469.0 | 472.0 | -8.0 | -1.67% | 2,134,100 |
| 2026-03-11 | 484.0 | 486.0 | 478.0 | 480.0 | +3.0 | +0.63% | 1,828,300 |
| 2026-03-10 | 480.0 | 485.0 | 473.0 | 477.0 | +5.0 | +1.06% | 2,305,100 |
| 2026-03-09 | 460.0 | 475.0 | 458.0 | 472.0 | -16.0 | -3.28% | 2,144,900 |
| 2026-03-06 | 481.0 | 491.0 | 476.0 | 488.0 | +1.0 | +0.21% | 1,664,300 |
| 2026-03-05 | 483.0 | 495.0 | 481.0 | 487.0 | +18.0 | +3.84% | 4,198,200 |
| 2026-03-04 | 479.0 | 480.0 | 461.0 | 469.0 | -22.0 | -4.48% | 4,431,300 |
| 2026-03-03 | 502.0 | 502.0 | 491.0 | 491.0 | -14.0 | -2.77% | 2,724,800 |
| 2026-03-02 | 499.0 | 508.0 | 495.0 | 505.0 | -13.0 | -2.51% | 2,912,900 |
| 2026-02-27 | 514.0 | 518.0 | 509.0 | 518.0 | +10.0 | +1.97% | 1,409,600 |
| 2026-02-26 | 513.0 | 514.0 | 508.0 | 508.0 | +6.0 | +1.20% | 1,287,100 |
| 2026-02-25 | 504.0 | 506.0 | 497.0 | 502.0 | +1.0 | +0.20% | 1,651,900 |
| 2026-02-24 | 502.0 | 505.0 | 494.0 | 501.0 | -2.0 | -0.40% | 2,247,800 |
| 2026-02-20 | 514.0 | 514.0 | 500.0 | 503.0 | -19.0 | -3.64% | 3,110,800 |
| 2026-02-19 | 520.0 | 524.0 | 513.0 | 522.0 | -2.0 | -0.38% | 2,525,000 |
| 2026-02-18 | 522.0 | 527.0 | 516.0 | 524.0 | +3.0 | +0.58% | 1,642,800 |
| 2026-02-17 | 533.0 | 536.0 | 521.0 | 521.0 | -12.0 | -2.25% | 1,866,400 |
| 2026-02-16 | 530.0 | 537.0 | 525.0 | 533.0 | +7.0 | +1.33% | 2,225,100 |
| 2026-02-13 | 542.0 | 546.0 | 524.0 | 526.0 | -20.0 | -3.66% | 2,632,300 |
| 2026-02-12 | 552.0 | 562.0 | 544.0 | 546.0 | -10.0 | -1.80% | 3,512,200 |
| 2026-02-10 | 559.0 | 572.0 | 538.0 | 556.0 | +1.0 | +0.18% | 7,593,300 |
| 2026-02-09 | 554.0 | 557.0 | 549.0 | 555.0 | +8.0 | +1.46% | 1,674,900 |
| 2026-02-06 | 549.0 | 550.0 | 541.0 | 547.0 | -7.0 | -1.26% | 1,570,000 |
| 2026-02-05 | 553.0 | 563.0 | 547.0 | 554.0 | +11.0 | +2.03% | 2,393,500 |
| 2026-02-04 | 543.0 | 549.0 | 543.0 | 543.0 | 0.0 | 0.00% | 1,198,600 |
| 2026-02-03 | 538.0 | 546.0 | 535.0 | 543.0 | +11.0 | +2.07% | 1,122,300 |
| 2026-02-02 | 551.0 | 551.0 | 532.0 | 532.0 | -17.0 | -3.10% | 1,832,400 |
| 2026-01-30 | 546.0 | 550.0 | 544.0 | 549.0 | +2.0 | +0.37% | 954,100 |
| 2026-01-29 | 540.0 | 547.0 | 530.0 | 547.0 | +5.0 | +0.92% | 1,871,100 |
| 2026-01-28 | 550.0 | 552.0 | 542.0 | 542.0 | -14.0 | -2.52% | 1,966,000 |
| 2026-01-27 | 552.0 | 558.0 | 547.0 | 556.0 | +5.0 | +0.91% | 1,968,600 |
| 2026-01-26 | 557.0 | 558.0 | 548.0 | 551.0 | -14.0 | -2.48% | 2,493,800 |
| 2026-01-23 | 566.0 | 570.0 | 563.0 | 565.0 | 0.0 | 0.00% | 1,495,500 |
| 2026-01-22 | 570.0 | 570.0 | 559.0 | 565.0 | 0.0 | 0.00% | 2,487,900 |
| 2026-01-21 | 564.0 | 572.0 | 561.0 | 565.0 | -12.0 | -2.08% | 2,728,500 |
| 2026-01-20 | 581.0 | 583.0 | 572.0 | 577.0 | -10.0 | -1.70% | 2,009,400 |
| 2026-01-19 | 591.0 | 591.0 | 582.0 | 587.0 | -4.0 | -0.68% | 2,388,200 |
| 2026-01-16 | 591.0 | 594.0 | 581.0 | 591.0 | -4.0 | -0.67% | 2,344,400 |
| 2026-01-15 | 570.0 | 595.0 | 569.0 | 595.0 | +23.0 | +4.02% | 2,918,300 |
| 2026-01-14 | 559.0 | 572.0 | 556.0 | 572.0 | +15.0 | +2.69% | 3,023,300 |
| 2026-01-13 | 566.0 | 569.0 | 553.0 | 557.0 | -5.0 | -0.89% | 3,050,300 |
| 2026-01-09 | 561.0 | 566.0 | 559.0 | 562.0 | 0.0 | 0.00% | 1,752,600 |
| 2026-01-08 | 563.0 | 569.0 | 560.0 | 562.0 | +1.0 | +0.18% | 1,623,100 |
| 2026-01-07 | 554.0 | 568.0 | 553.0 | 561.0 | +1.0 | +0.18% | 1,344,000 |
| 2026-01-06 | 554.0 | 566.0 | 553.0 | 560.0 | +12.0 | +2.19% | 1,952,300 |
| 2026-01-05 | 556.0 | 560.0 | 542.0 | 548.0 | -11.0 | -1.97% | 2,411,000 |
| 2025-12-30 | 560.0 | 565.0 | 559.0 | 559.0 | -2.0 | -0.36% | 1,093,200 |
| 2025-12-29 | 571.0 | 573.0 | 559.0 | 561.0 | -10.0 | -1.75% | 2,336,900 |
| 2025-12-26 | 568.0 | 575.0 | 567.0 | 571.0 | +3.0 | +0.53% | 1,943,300 |
| 2025-12-25 | 562.0 | 569.0 | 556.0 | 568.0 | +9.0 | +1.61% | 1,517,100 |
| 2025-12-24 | 562.0 | 564.0 | 556.0 | 559.0 | 0.0 | 0.00% | 1,966,400 |
| 2025-12-23 | 561.0 | 563.0 | 554.0 | 559.0 | 0.0 | 0.00% | 1,034,600 |
| 2025-12-22 | 570.0 | 573.0 | 552.0 | 559.0 | -1.0 | -0.18% | 2,810,400 |
| 2025-12-19 | 541.0 | 564.0 | 539.0 | 560.0 | +22.0 | +4.09% | 3,722,100 |
| 2025-12-18 | 536.0 | 540.0 | 532.0 | 538.0 | +4.0 | +0.75% | 1,313,400 |
| 2025-12-17 | 532.0 | 535.0 | 526.0 | 534.0 | +4.0 | +0.75% | 969,700 |
| 2025-12-16 | 536.0 | 539.0 | 527.0 | 530.0 | -5.0 | -0.93% | 1,746,800 |
| 2025-12-15 | 540.0 | 548.0 | 534.0 | 535.0 | -4.0 | -0.74% | 2,375,700 |
| 2025-12-12 | 526.0 | 541.0 | 524.0 | 539.0 | +19.0 | +3.65% | 2,468,700 |
| 2025-12-11 | 533.0 | 535.0 | 519.0 | 520.0 | -7.0 | -1.33% | 2,249,800 |
| 2025-12-10 | 525.0 | 531.0 | 524.0 | 527.0 | +5.0 | +0.96% | 1,901,800 |
| 2025-12-09 | 527.0 | 528.0 | 518.0 | 522.0 | -4.0 | -0.76% | 1,599,500 |
| 2025-12-08 | 511.0 | 529.0 | 511.0 | 526.0 | +18.0 | +3.54% | 2,509,000 |
| 2025-12-05 | 514.0 | 515.0 | 503.0 | 508.0 | -4.0 | -0.78% | 1,814,700 |
| 2025-12-04 | 506.0 | 512.0 | 506.0 | 512.0 | +3.0 | +0.59% | 1,617,500 |
| 2025-12-03 | 505.0 | 511.0 | 505.0 | 509.0 | +5.0 | +0.99% | 1,318,600 |
| 2025-12-02 | 503.0 | 509.0 | 502.0 | 504.0 | -2.0 | -0.40% | 1,119,500 |
| 2025-12-01 | 512.0 | 517.0 | 504.0 | 506.0 | -8.0 | -1.56% | 1,942,600 |
| 2025-11-28 | 507.0 | 518.0 | 505.0 | 514.0 | +9.0 | +1.78% | 2,297,400 |
| 2025-11-27 | 509.0 | 511.0 | 500.0 | 505.0 | -2.0 | -0.39% | 1,425,700 |
| 2025-11-26 | 500.0 | 511.0 | 499.0 | 507.0 | +10.0 | +2.01% | 2,770,900 |
| 2025-11-25 | 495.0 | 499.0 | 494.0 | 497.0 | +5.0 | +1.02% | 1,921,600 |
| 2025-11-21 | 480.0 | 492.0 | 480.0 | 492.0 | +6.0 | +1.23% | 1,580,500 |
| 2025-11-20 | 489.0 | 490.0 | 484.0 | 486.0 | +3.0 | +0.62% | 1,391,600 |
| 2025-11-19 | 486.0 | 490.0 | 479.0 | 483.0 | 0.0 | 0.00% | 1,994,300 |
| 2025-11-18 | 481.0 | 488.0 | 480.0 | 483.0 | -2.0 | -0.41% | 1,679,800 |
| 2025-11-17 | 492.0 | 494.0 | 479.0 | 485.0 | -5.0 | -1.02% | 1,897,700 |
| 2025-11-14 | 497.0 | 502.0 | 490.0 | 490.0 | -11.0 | -2.20% | 2,780,300 |
| 2025-11-13 | 494.0 | 503.0 | 490.0 | 501.0 | +13.0 | +2.66% | 3,281,300 |
| 2025-11-12 | 501.0 | 502.0 | 482.0 | 488.0 | -11.0 | -2.20% | 3,578,300 |
| 2025-11-11 | 498.0 | 504.0 | 481.0 | 499.0 | +1.0 | +0.20% | 5,898,300 |
| 2025-11-10 | 495.0 | 515.0 | 491.0 | 498.0 | +44.0 | +9.69% | 7,154,600 |
| 2025-11-07 | 455.0 | 459.0 | 454.0 | 454.0 | -4.0 | -0.87% | 809,500 |
| 2025-11-06 | 457.0 | 462.0 | 455.0 | 458.0 | +3.0 | +0.66% | 863,200 |
| 2025-11-05 | 450.0 | 456.0 | 445.0 | 455.0 | 0.0 | 0.00% | 1,533,800 |
| 2025-11-04 | 454.0 | 457.0 | 449.0 | 455.0 | +1.0 | +0.22% | 1,061,300 |
| 2025-10-31 | 456.0 | 458.0 | 450.0 | 454.0 | -2.0 | -0.44% | 966,000 |
| 2025-10-30 | 452.0 | 457.0 | 451.0 | 456.0 | +3.0 | +0.66% | 1,183,000 |
| 2025-10-29 | 457.0 | 457.0 | 451.0 | 453.0 | -4.0 | -0.88% | 1,595,800 |
| 2025-10-28 | 474.0 | 474.0 | 455.0 | 457.0 | -16.0 | -3.38% | 2,012,500 |
| 2025-10-27 | 479.0 | 480.0 | 473.0 | 473.0 | -1.0 | -0.21% | 1,093,300 |
| 2025-10-24 | 477.0 | 478.0 | 471.0 | 474.0 | -2.0 | -0.42% | 1,231,000 |
| 2025-10-23 | 475.0 | 479.0 | 473.0 | 476.0 | -3.0 | -0.63% | 950,100 |
| 2025-10-22 | 474.0 | 481.0 | 473.0 | 479.0 | +5.0 | +1.05% | 1,570,500 |
| 2025-10-21 | 476.0 | 478.0 | 472.0 | 474.0 | -1.0 | -0.21% | 1,115,000 |
| 2025-10-20 | 473.0 | 477.0 | 471.0 | 475.0 | +8.0 | +1.71% | 1,021,900 |
| 2025-10-17 | 470.0 | 470.0 | 465.0 | 467.0 | -3.0 | -0.64% | 1,698,600 |
| 2025-10-16 | 471.0 | 473.0 | 466.0 | 470.0 | +5.0 | +1.08% | 1,367,300 |
| 2025-10-15 | 466.0 | 467.0 | 462.0 | 465.0 | +5.0 | +1.09% | 1,265,300 |
| 2025-10-14 | 458.0 | 470.0 | 456.0 | 460.0 | -11.0 | -2.34% | 3,847,700 |
| 2025-10-10 | 484.0 | 485.0 | 471.0 | 471.0 | -15.0 | -3.09% | 2,381,400 |
| 2025-10-09 | 480.0 | 487.0 | 480.0 | 486.0 | +3.0 | +0.62% | 1,697,800 |
| 2025-10-08 | 485.0 | 491.0 | 482.0 | 483.0 | +1.0 | +0.21% | 1,632,800 |
| 2025-10-07 | 489.0 | 491.0 | 482.0 | 482.0 | -10.0 | -2.03% | 1,581,900 |
| 2025-10-06 | 490.0 | 493.0 | 483.0 | 492.0 | +9.0 | +1.86% | 2,241,400 |
| 2025-10-03 | 473.0 | 485.0 | 473.0 | 483.0 | +10.0 | +2.11% | 1,469,500 |
| 2025-10-02 | 480.0 | 483.0 | 470.0 | 473.0 | -8.0 | -1.66% | 2,460,600 |
| 2025-10-01 | 494.0 | 496.0 | 479.0 | 481.0 | -18.0 | -3.61% | 3,494,100 |
| 2025-09-30 | 502.0 | 504.0 | 492.0 | 499.0 | +3.0 | +0.60% | 2,766,700 |
| 2025-09-29 | 499.0 | 500.0 | 491.0 | 496.0 | -8.0 | -1.59% | 2,615,900 |
| 2025-09-26 | 501.0 | 505.0 | 500.0 | 504.0 | +3.0 | +0.60% | 2,255,400 |
| 2025-09-25 | 500.0 | 501.0 | 496.0 | 501.0 | +4.0 | +0.80% | 2,252,100 |
| 2025-09-24 | 490.0 | 498.0 | 484.0 | 497.0 | +3.0 | +0.61% | 2,416,300 |
| 2025-09-22 | 493.0 | 497.0 | 492.0 | 494.0 | +2.0 | +0.41% | 1,558,000 |
| 2025-09-19 | 495.0 | 498.0 | 489.0 | 492.0 | -5.0 | -1.01% | 3,260,200 |
| 2025-09-18 | 502.0 | 502.0 | 493.0 | 497.0 | -1.0 | -0.20% | 1,940,800 |
| 2025-09-17 | 503.0 | 503.0 | 493.0 | 498.0 | -7.0 | -1.39% | 2,160,700 |
| 2025-09-16 | 502.0 | 506.0 | 497.0 | 505.0 | +5.0 | +1.00% | 1,708,000 |
| 2025-09-12 | 497.0 | 502.0 | 497.0 | 500.0 | — | — | 2,174,700 |
直近120営業日分を表示