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 |
---|---|---|---|---|---|
2017/12/29 | 723 | 728 | 715 | 725 | 55,000 |
2017/12/28 | 740 | 747 | 723 | 726 | 52,800 |
2017/12/27 | 715 | 739 | 715 | 738 | 133,500 |
2017/12/26 | 716 | 725 | 713 | 717 | 74,700 |
2017/12/25 | 712 | 729 | 712 | 717 | 87,800 |
2017/12/22 | 693 | 718 | 693 | 716 | 135,300 |
2017/12/21 | 695 | 697 | 682 | 696 | 212,300 |
2017/12/20 | 713 | 713 | 697 | 705 | 125,400 |
2017/12/19 | 731 | 731 | 706 | 716 | 150,500 |
2017/12/18 | 721 | 735 | 714 | 716 | 206,500 |
2017/12/15 | 724 | 728 | 714 | 721 | 151,900 |
2017/12/14 | 703 | 710 | 699 | 710 | 128,400 |
2017/12/13 | 721 | 723 | 702 | 706 | 57,100 |
2017/12/12 | 718 | 724 | 708 | 714 | 70,900 |
2017/12/11 | 727 | 735 | 711 | 718 | 107,200 |
2017/12/08 | 722 | 743 | 722 | 727 | 120,100 |
2017/12/07 | 730 | 746 | 728 | 731 | 103,300 |
2017/12/06 | 741 | 747 | 721 | 725 | 95,600 |
2017/12/05 | 757 | 760 | 741 | 744 | 131,800 |
2017/12/04 | 790 | 794 | 761 | 761 | 162,800 |
2017/12/01 | 815 | 828 | 772 | 791 | 365,500 |
2017/11/30 | 750 | 819 | 750 | 812 | 764,300 |
2017/11/29 | 730 | 765 | 723 | 748 | 225,600 |
2017/11/28 | 750 | 764 | 734 | 736 | 654,100 |
2017/11/27 | 725 | 761 | 724 | 761 | 737,000 |
2017/11/24 | 639 | 662 | 634 | 661 | 273,300 |
2017/11/22 | 618 | 632 | 618 | 627 | 94,700 |
2017/11/21 | 615 | 619 | 609 | 614 | 62,900 |
2017/11/20 | 602 | 614 | 599 | 611 | 69,800 |
2017/11/17 | 595 | 599 | 591 | 597 | 133,800 |
2017/11/16 | 590 | 598 | 586 | 595 | 61,400 |
2017/11/15 | 606 | 608 | 584 | 592 | 166,500 |
2017/11/14 | 631 | 631 | 605 | 606 | 100,400 |
2017/11/13 | 620 | 635 | 618 | 630 | 145,800 |
2017/11/10 | 650 | 665 | 642 | 650 | 98,800 |
2017/11/09 | 655 | 658 | 646 | 652 | 176,600 |
2017/11/08 | 650 | 654 | 642 | 654 | 113,600 |
2017/11/07 | 646 | 650 | 637 | 648 | 90,500 |
2017/11/06 | 645 | 656 | 639 | 644 | 104,800 |
2017/11/02 | 641 | 642 | 634 | 642 | 61,000 |
2017/11/01 | 642 | 644 | 637 | 641 | 83,500 |
2017/10/31 | 631 | 640 | 630 | 640 | 95,200 |
2017/10/30 | 636 | 638 | 630 | 634 | 81,800 |
2017/10/27 | 632 | 637 | 629 | 633 | 74,700 |
2017/10/26 | 630 | 632 | 626 | 627 | 59,900 |
2017/10/25 | 634 | 637 | 629 | 631 | 111,800 |
2017/10/24 | 629 | 631 | 623 | 629 | 84,600 |
2017/10/23 | 638 | 638 | 630 | 634 | 122,700 |
2017/10/20 | 615 | 630 | 615 | 628 | 101,600 |
2017/10/19 | 613 | 623 | 612 | 619 | 103,800 |
2017/10/18 | 615 | 619 | 608 | 616 | 140,900 |
2017/10/17 | 622 | 622 | 615 | 617 | 127,000 |
2017/10/16 | 623 | 623 | 617 | 619 | 83,800 |
2017/10/13 | 620 | 626 | 615 | 619 | 142,400 |
2017/10/12 | 627 | 628 | 621 | 623 | 94,400 |
2017/10/11 | 627 | 629 | 623 | 627 | 77,700 |
2017/10/10 | 639 | 642 | 626 | 626 | 93,300 |
2017/10/06 | 630 | 633 | 627 | 631 | 63,000 |
2017/10/05 | 636 | 642 | 627 | 628 | 81,500 |
2017/10/04 | 643 | 643 | 630 | 631 | 100,000 |
2017/10/03 | 646 | 647 | 639 | 642 | 107,900 |
2017/10/02 | 627 | 645 | 627 | 641 | 242,700 |
2017/09/29 | 615 | 623 | 613 | 620 | 125,500 |
2017/09/28 | 616 | 619 | 608 | 618 | 112,500 |
2017/09/27 | 603 | 611 | 596 | 611 | 71,200 |
2017/09/26 | 608 | 610 | 600 | 609 | 118,600 |
2017/09/25 | 603 | 606 | 591 | 606 | 160,000 |
2017/09/22 | 601 | 601 | 585 | 593 | 143,100 |
2017/09/21 | 596 | 604 | 595 | 599 | 118,500 |
2017/09/20 | 590 | 591 | 580 | 586 | 125,200 |
2017/09/19 | 584 | 591 | 578 | 591 | 130,800 |
2017/09/15 | 581 | 582 | 573 | 574 | 165,900 |
2017/09/14 | 590 | 590 | 578 | 583 | 74,700 |
2017/09/13 | 577 | 589 | 575 | 588 | 89,100 |
2017/09/12 | 578 | 582 | 571 | 574 | 81,400 |
2017/09/11 | 573 | 578 | 565 | 572 | 90,500 |
2017/09/08 | 578 | 580 | 567 | 571 | 96,800 |
2017/09/07 | 591 | 593 | 578 | 581 | 80,800 |
2017/09/06 | 565 | 590 | 563 | 587 | 96,900 |
2017/09/05 | 588 | 596 | 577 | 579 | 147,600 |
2017/09/04 | 611 | 612 | 589 | 593 | 193,000 |
2017/09/01 | 615 | 619 | 611 | 615 | 187,000 |
2017/08/31 | 613 | 619 | 610 | 613 | 120,600 |
2017/08/30 | 603 | 612 | 601 | 610 | 131,100 |
2017/08/29 | 597 | 601 | 596 | 600 | 94,100 |
2017/08/28 | 616 | 620 | 600 | 602 | 146,000 |
2017/08/25 | 604 | 614 | 598 | 612 | 70,700 |
2017/08/24 | 601 | 609 | 597 | 599 | 102,100 |
2017/08/23 | 603 | 603 | 593 | 596 | 114,600 |
2017/08/22 | 602 | 610 | 593 | 598 | 128,900 |
2017/08/21 | 615 | 623 | 597 | 600 | 185,700 |
2017/08/18 | 607 | 620 | 596 | 605 | 171,400 |
2017/08/17 | 635 | 636 | 605 | 608 | 211,400 |
2017/08/16 | 628 | 636 | 616 | 623 | 173,800 |
2017/08/15 | 654 | 655 | 614 | 622 | 236,700 |
2017/08/14 | 660 | 666 | 621 | 650 | 335,300 |
2017/08/10 | 730 | 746 | 727 | 735 | 60,700 |
2017/08/09 | 747 | 748 | 733 | 742 | 62,700 |
2017/08/08 | 750 | 765 | 744 | 754 | 75,900 |
2017/08/07 | 740 | 755 | 739 | 752 | 35,900 |
2017/08/04 | 750 | 750 | 733 | 737 | 58,300 |
2017/08/03 | 759 | 759 | 744 | 750 | 43,800 |
2017/08/02 | 739 | 757 | 739 | 754 | 44,200 |
2017/08/01 | 741 | 750 | 738 | 744 | 54,100 |
2017/07/31 | 740 | 750 | 739 | 748 | 82,400 |
2017/07/28 | 734 | 742 | 727 | 741 | 55,100 |
2017/07/27 | 744 | 744 | 732 | 736 | 75,600 |
2017/07/26 | 735 | 748 | 730 | 746 | 106,600 |
2017/07/25 | 728 | 737 | 723 | 735 | 77,100 |
2017/07/24 | 736 | 736 | 725 | 733 | 130,600 |
2017/07/21 | 736 | 741 | 729 | 736 | 80,600 |
2017/07/20 | 735 | 741 | 729 | 739 | 65,500 |
2017/07/19 | 725 | 750 | 722 | 733 | 109,300 |
2017/07/18 | 750 | 750 | 727 | 731 | 102,900 |
2017/07/14 | 746 | 753 | 739 | 740 | 118,800 |
2017/07/13 | 758 | 766 | 747 | 753 | 60,200 |
2017/07/12 | 767 | 772 | 755 | 757 | 77,900 |
2017/07/11 | 767 | 778 | 761 | 766 | 145,000 |
2017/07/10 | 751 | 763 | 751 | 756 | 100,100 |
2017/07/07 | 764 | 769 | 746 | 751 | 89,900 |
2017/07/06 | 748 | 769 | 748 | 757 | 145,800 |
2017/07/05 | 751 | 759 | 743 | 755 | 118,900 |
2017/07/04 | 764 | 779 | 744 | 751 | 165,600 |
2017/07/03 | 761 | 764 | 743 | 752 | 145,800 |
2017/06/30 | 733 | 754 | 724 | 750 | 105,300 |
2017/06/29 | 737 | 750 | 734 | 745 | 136,600 |
2017/06/28 | 727 | 735 | 695 | 733 | 108,900 |
2017/06/27 | 742 | 742 | 729 | 731 | 86,800 |
2017/06/26 | 732 | 746 | 731 | 739 | 93,400 |
2017/06/23 | 732 | 741 | 726 | 738 | 96,600 |
2017/06/22 | 733 | 737 | 726 | 733 | 60,200 |
2017/06/21 | 728 | 744 | 720 | 736 | 96,800 |
2017/06/20 | 737 | 740 | 723 | 739 | 90,400 |
2017/06/19 | 720 | 737 | 719 | 732 | 114,800 |
2017/06/16 | 725 | 725 | 703 | 718 | 117,300 |
2017/06/15 | 697 | 729 | 692 | 725 | 340,600 |
2017/06/14 | 703 | 705 | 695 | 699 | 141,400 |
2017/06/13 | 687 | 704 | 687 | 700 | 109,600 |
2017/06/12 | 708 | 708 | 698 | 698 | 136,100 |
2017/06/09 | 670 | 708 | 670 | 699 | 285,200 |
2017/06/08 | 675 | 677 | 668 | 669 | 64,000 |
2017/06/07 | 670 | 671 | 661 | 671 | 45,500 |
2017/06/06 | 678 | 678 | 661 | 663 | 93,100 |
2017/06/05 | 680 | 680 | 660 | 669 | 108,300 |
2017/06/02 | 651 | 679 | 649 | 674 | 161,800 |
2017/06/01 | 658 | 660 | 647 | 648 | 44,000 |
2017/05/31 | 645 | 657 | 645 | 653 | 93,800 |
2017/05/30 | 636 | 646 | 636 | 644 | 54,700 |
2017/05/29 | 630 | 636 | 625 | 636 | 18,400 |
2017/05/26 | 636 | 637 | 631 | 635 | 26,000 |
2017/05/25 | 642 | 642 | 632 | 636 | 33,300 |
2017/05/24 | 632 | 640 | 630 | 636 | 53,100 |
2017/05/23 | 628 | 635 | 626 | 631 | 56,500 |
2017/05/22 | 625 | 632 | 623 | 628 | 34,800 |
2017/05/19 | 630 | 631 | 621 | 627 | 26,200 |
2017/05/18 | 628 | 632 | 623 | 629 | 45,500 |
2017/05/17 | 624 | 641 | 613 | 638 | 93,400 |
2017/05/16 | 636 | 638 | 609 | 615 | 97,900 |
2017/05/15 | 632 | 665 | 626 | 636 | 182,800 |
2017/05/12 | 624 | 625 | 619 | 622 | 41,300 |
2017/05/11 | 628 | 630 | 623 | 628 | 75,000 |
2017/05/10 | 625 | 632 | 624 | 631 | 67,100 |
2017/05/09 | 622 | 628 | 616 | 628 | 46,700 |
2017/05/08 | 615 | 621 | 611 | 620 | 54,700 |
2017/05/02 | 610 | 614 | 605 | 605 | 58,600 |
2017/05/01 | 605 | 609 | 602 | 608 | 34,100 |
2017/04/28 | 601 | 610 | 599 | 607 | 54,300 |
2017/04/27 | 601 | 614 | 599 | 602 | 91,100 |
2017/04/26 | 593 | 601 | 591 | 601 | 47,900 |
2017/04/25 | 583 | 590 | 583 | 590 | 59,100 |
2017/04/24 | 585 | 587 | 578 | 583 | 61,100 |
2017/04/21 | 571 | 585 | 569 | 583 | 70,200 |
2017/04/20 | 550 | 568 | 550 | 568 | 75,200 |
2017/04/19 | 543 | 551 | 539 | 550 | 52,500 |
2017/04/18 | 544 | 551 | 544 | 548 | 72,200 |
2017/04/17 | 529 | 543 | 529 | 541 | 57,200 |
2017/04/14 | 540 | 540 | 531 | 531 | 93,700 |
2017/04/13 | 548 | 550 | 542 | 544 | 88,900 |
2017/04/12 | 572 | 573 | 555 | 558 | 90,900 |
2017/04/11 | 580 | 580 | 571 | 575 | 50,300 |
2017/04/10 | 576 | 583 | 568 | 581 | 42,100 |
2017/04/07 | 571 | 576 | 564 | 567 | 45,100 |
2017/04/06 | 565 | 576 | 559 | 563 | 159,400 |
2017/04/05 | 569 | 580 | 568 | 575 | 121,700 |
2017/04/04 | 610 | 613 | 559 | 567 | 203,400 |
2017/04/03 | 614 | 616 | 608 | 611 | 30,000 |
2017/03/31 | 620 | 625 | 610 | 610 | 135,200 |
2017/03/30 | 625 | 631 | 622 | 624 | 58,300 |
2017/03/29 | 619 | 633 | 617 | 631 | 90,600 |
2017/03/28 | 628 | 642 | 622 | 630 | 127,900 |
2017/03/27 | 630 | 633 | 623 | 628 | 87,000 |
2017/03/24 | 627 | 646 | 627 | 641 | 83,100 |
2017/03/23 | 631 | 637 | 628 | 630 | 72,300 |
2017/03/22 | 640 | 644 | 634 | 639 | 75,000 |
2017/03/21 | 651 | 660 | 646 | 655 | 41,900 |
2017/03/17 | 650 | 669 | 647 | 661 | 68,100 |
2017/03/16 | 641 | 651 | 636 | 651 | 31,000 |
2017/03/15 | 647 | 650 | 645 | 645 | 19,000 |
2017/03/14 | 655 | 657 | 650 | 656 | 38,500 |
2017/03/13 | 668 | 675 | 655 | 659 | 59,400 |
2017/03/10 | 660 | 672 | 658 | 668 | 84,800 |
2017/03/09 | 633 | 657 | 633 | 655 | 58,200 |
2017/03/08 | 640 | 641 | 628 | 631 | 84,000 |
2017/03/07 | 645 | 657 | 642 | 646 | 66,700 |
2017/03/06 | 651 | 651 | 636 | 645 | 112,800 |
2017/03/03 | 670 | 678 | 660 | 661 | 78,100 |
2017/03/02 | 680 | 682 | 665 | 670 | 121,100 |
2017/03/01 | 640 | 671 | 640 | 670 | 255,200 |
2017/02/28 | 636 | 643 | 629 | 637 | 145,400 |
2017/02/27 | 626 | 636 | 621 | 628 | 128,200 |
2017/02/24 | 588 | 622 | 586 | 621 | 236,200 |
2017/02/23 | 590 | 591 | 584 | 590 | 51,400 |
2017/02/22 | 590 | 590 | 584 | 590 | 51,000 |
2017/02/21 | 578 | 594 | 576 | 590 | 102,200 |
2017/02/20 | 579 | 581 | 577 | 579 | 31,900 |
2017/02/17 | 575 | 581 | 573 | 579 | 28,300 |
2017/02/16 | 580 | 580 | 575 | 576 | 18,500 |
2017/02/15 | 580 | 583 | 577 | 578 | 47,900 |
2017/02/14 | 582 | 586 | 577 | 578 | 32,900 |
2017/02/13 | 571 | 583 | 569 | 581 | 80,000 |
2017/02/10 | 573 | 574 | 561 | 570 | 44,600 |
2017/02/09 | 566 | 572 | 563 | 570 | 41,700 |
2017/02/08 | 574 | 575 | 565 | 570 | 56,800 |
2017/02/07 | 565 | 576 | 565 | 574 | 46,600 |
2017/02/06 | 578 | 578 | 565 | 571 | 23,500 |
2017/02/03 | 574 | 577 | 565 | 570 | 48,000 |
2017/02/02 | 578 | 578 | 566 | 566 | 40,100 |
2017/02/01 | 571 | 579 | 567 | 578 | 52,600 |
2017/01/31 | 572 | 578 | 571 | 575 | 58,300 |
2017/01/30 | 574 | 579 | 571 | 572 | 65,700 |
2017/01/27 | 576 | 576 | 570 | 571 | 40,100 |
2017/01/26 | 578 | 579 | 564 | 574 | 50,400 |
2017/01/25 | 555 | 571 | 555 | 569 | 89,100 |
2017/01/24 | 551 | 554 | 546 | 551 | 42,500 |
2017/01/23 | 555 | 559 | 548 | 554 | 44,700 |
2017/01/20 | 567 | 567 | 554 | 563 | 49,700 |
2017/01/19 | 563 | 568 | 557 | 561 | 54,700 |
2017/01/18 | 557 | 560 | 553 | 560 | 66,300 |
2017/01/17 | 559 | 564 | 551 | 557 | 109,000 |
2017/01/16 | 551 | 562 | 550 | 559 | 109,200 |
2017/01/13 | 552 | 554 | 543 | 552 | 61,500 |
2017/01/12 | 557 | 557 | 545 | 554 | 83,500 |
2017/01/11 | 542 | 558 | 538 | 557 | 128,900 |
2017/01/10 | 544 | 544 | 537 | 543 | 53,900 |
2017/01/06 | 542 | 545 | 535 | 545 | 68,100 |
2017/01/05 | 540 | 544 | 533 | 542 | 66,700 |
2017/01/04 | 528 | 540 | 526 | 536 | 90,100 |