アジアパイルホールディングス(5288)の株価時系列情報
アジアパイルホールディングス(5288)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2009/11/04 | 248 | 248 | 248 | 248 | 100 |
2009/10/13 | 244 | 244 | 243 | 243 | 1,100 |
2009/09/24 | 310 | 315 | 310 | 315 | 3,400 |
2009/09/15 | 300 | 301 | 300 | 301 | 600 |
2009/09/11 | 280 | 280 | 280 | 280 | 100 |
2009/09/10 | 270 | 270 | 270 | 270 | 400 |
2009/09/09 | 262 | 262 | 262 | 262 | 300 |
2009/09/08 | 265 | 265 | 265 | 265 | 100 |
2009/09/07 | 271 | 280 | 270 | 280 | 3,400 |
2009/09/04 | 281 | 281 | 281 | 281 | 500 |
2009/09/03 | 279 | 279 | 275 | 277 | 4,300 |
2009/09/02 | 283 | 283 | 277 | 277 | 800 |
2009/09/01 | 275 | 275 | 275 | 275 | 700 |
2009/08/31 | 279 | 284 | 277 | 277 | 1,300 |
2009/08/28 | 280 | 290 | 275 | 290 | 500 |
2009/08/27 | 295 | 295 | 290 | 290 | 3,200 |
2009/08/12 | 318 | 318 | 318 | 318 | 100 |
2009/08/11 | 320 | 320 | 320 | 320 | 100 |
2009/08/10 | 321 | 321 | 320 | 320 | 200 |
2009/07/16 | 308 | 310 | 308 | 310 | 300 |
2009/07/15 | 318 | 318 | 318 | 318 | 500 |
2009/07/13 | 311 | 311 | 303 | 303 | 700 |
2009/07/10 | 314 | 314 | 312 | 312 | 400 |
2009/07/08 | 317 | 317 | 310 | 310 | 1,300 |
2009/07/07 | 317 | 317 | 317 | 317 | 100 |
2009/06/26 | 327 | 327 | 327 | 327 | 600 |
2009/06/25 | 321 | 331 | 321 | 331 | 400 |
2009/06/18 | 345 | 345 | 345 | 345 | 200 |
2009/06/17 | 350 | 350 | 346 | 346 | 1,100 |
2009/06/16 | 360 | 360 | 358 | 358 | 600 |
2009/06/15 | 362 | 362 | 362 | 362 | 500 |
2009/06/11 | 364 | 364 | 364 | 364 | 500 |
2009/06/10 | 364 | 364 | 364 | 364 | 300 |
2009/06/08 | 364 | 364 | 364 | 364 | 100 |
2009/06/05 | 360 | 360 | 355 | 355 | 300 |
2009/06/04 | 330 | 355 | 330 | 355 | 300 |
2009/06/02 | 300 | 300 | 300 | 300 | 100 |
2009/06/01 | 300 | 300 | 300 | 300 | 1,000 |
2009/05/28 | 290 | 290 | 290 | 290 | 500 |
2009/05/27 | 290 | 290 | 290 | 290 | 500 |
2009/05/26 | 285 | 285 | 285 | 285 | 300 |
2009/05/25 | 282 | 282 | 282 | 282 | 400 |
2009/05/14 | 279 | 279 | 279 | 279 | 200 |
2009/05/13 | 284 | 284 | 283 | 283 | 900 |
2009/05/12 | 284 | 284 | 284 | 284 | 500 |
2009/05/11 | 290 | 290 | 290 | 290 | 200 |
2009/05/07 | 276 | 276 | 276 | 276 | 100 |
2009/04/28 | 280 | 280 | 280 | 280 | 200 |
2009/04/22 | 296 | 296 | 293 | 293 | 900 |
2009/04/20 | 295 | 296 | 294 | 296 | 400 |
2009/04/17 | 300 | 310 | 300 | 310 | 500 |
2009/04/16 | 320 | 320 | 310 | 310 | 1,000 |
2009/04/15 | 325 | 325 | 325 | 325 | 100 |
2009/04/13 | 298 | 305 | 298 | 305 | 1,100 |
2009/04/10 | 295 | 295 | 293 | 293 | 1,300 |
2009/04/09 | 305 | 305 | 305 | 305 | 200 |
2009/04/07 | 293 | 294 | 293 | 294 | 300 |
2009/04/06 | 293 | 293 | 293 | 293 | 100 |
2009/04/02 | 288 | 288 | 288 | 288 | 100 |
2009/03/31 | 285 | 287 | 285 | 285 | 900 |
2009/03/30 | 286 | 291 | 286 | 290 | 400 |
2009/03/27 | 299 | 300 | 293 | 294 | 800 |
2009/03/26 | 300 | 300 | 300 | 300 | 1,000 |
2009/03/25 | 290 | 300 | 290 | 300 | 1,100 |
2009/03/18 | 300 | 300 | 300 | 300 | 100 |
2009/03/11 | 304 | 304 | 304 | 304 | 200 |
2009/03/10 | 320 | 320 | 320 | 320 | 100 |
2009/03/06 | 322 | 322 | 322 | 322 | 100 |
2009/03/05 | 328 | 332 | 328 | 332 | 400 |
2009/03/04 | 319 | 323 | 319 | 320 | 800 |
2009/03/03 | 365 | 365 | 364 | 364 | 500 |
2009/02/27 | 360 | 360 | 360 | 360 | 1,000 |
2009/02/26 | 440 | 440 | 440 | 440 | 1,500 |
2009/02/24 | 457 | 457 | 457 | 457 | 200 |
2009/02/17 | 454 | 454 | 454 | 454 | 100 |
2009/02/16 | 455 | 455 | 455 | 455 | 100 |
2009/02/13 | 475 | 475 | 475 | 475 | 100 |
2009/02/10 | 470 | 470 | 470 | 470 | 100 |