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 |
---|---|---|---|---|---|
2018/12/28 | 620 | 637 | 617 | 635 | 123,600 |
2018/12/27 | 618 | 627 | 605 | 627 | 108,100 |
2018/12/26 | 584 | 600 | 581 | 595 | 186,400 |
2018/12/25 | 550 | 582 | 550 | 574 | 212,300 |
2018/12/21 | 636 | 639 | 598 | 606 | 239,900 |
2018/12/20 | 643 | 661 | 635 | 642 | 241,100 |
2018/12/19 | 639 | 662 | 638 | 649 | 200,600 |
2018/12/18 | 654 | 658 | 639 | 639 | 149,300 |
2018/12/17 | 677 | 682 | 658 | 659 | 154,000 |
2018/12/14 | 680 | 681 | 666 | 668 | 151,100 |
2018/12/13 | 669 | 689 | 666 | 684 | 171,200 |
2018/12/12 | 638 | 669 | 638 | 664 | 209,400 |
2018/12/11 | 644 | 649 | 626 | 632 | 153,600 |
2018/12/10 | 637 | 652 | 637 | 645 | 179,700 |
2018/12/07 | 651 | 659 | 634 | 644 | 184,800 |
2018/12/06 | 658 | 659 | 643 | 648 | 130,600 |
2018/12/05 | 660 | 671 | 655 | 664 | 96,100 |
2018/12/04 | 681 | 683 | 664 | 679 | 297,600 |
2018/12/03 | 700 | 703 | 676 | 681 | 257,100 |
2018/11/30 | 688 | 699 | 683 | 694 | 331,600 |
2018/11/29 | 687 | 695 | 678 | 688 | 344,900 |
2018/11/28 | 680 | 688 | 670 | 679 | 190,500 |
2018/11/27 | 671 | 682 | 669 | 676 | 205,200 |
2018/11/26 | 659 | 671 | 655 | 667 | 148,300 |
2018/11/22 | 638 | 662 | 638 | 659 | 302,900 |
2018/11/21 | 633 | 642 | 626 | 631 | 206,000 |
2018/11/20 | 652 | 660 | 639 | 653 | 237,400 |
2018/11/19 | 674 | 674 | 654 | 659 | 203,600 |
2018/11/16 | 694 | 695 | 666 | 673 | 260,200 |
2018/11/15 | 685 | 701 | 685 | 691 | 465,200 |
2018/11/14 | 682 | 699 | 678 | 679 | 485,100 |
2018/11/13 | 680 | 685 | 657 | 676 | 543,800 |
2018/11/12 | 637 | 704 | 636 | 702 | 1,241,200 |
2018/11/09 | 636 | 652 | 636 | 647 | 294,200 |
2018/11/08 | 649 | 651 | 636 | 641 | 189,800 |
2018/11/07 | 653 | 655 | 636 | 636 | 193,500 |
2018/11/06 | 638 | 651 | 617 | 645 | 327,900 |
2018/11/05 | 662 | 662 | 635 | 636 | 196,200 |
2018/11/02 | 649 | 662 | 644 | 662 | 281,300 |
2018/11/01 | 646 | 647 | 636 | 639 | 221,300 |
2018/10/31 | 653 | 655 | 636 | 650 | 246,700 |
2018/10/30 | 614 | 651 | 614 | 651 | 272,100 |
2018/10/29 | 617 | 632 | 613 | 617 | 160,900 |
2018/10/26 | 634 | 635 | 608 | 617 | 206,600 |
2018/10/25 | 626 | 629 | 618 | 619 | 200,100 |
2018/10/24 | 655 | 656 | 640 | 649 | 183,800 |
2018/10/23 | 664 | 672 | 646 | 648 | 229,200 |
2018/10/22 | 654 | 677 | 648 | 673 | 228,200 |
2018/10/19 | 654 | 654 | 641 | 652 | 190,500 |
2018/10/18 | 676 | 677 | 662 | 664 | 259,900 |
2018/10/17 | 679 | 685 | 673 | 678 | 1,075,400 |
2018/10/16 | 688 | 689 | 671 | 675 | 445,400 |
2018/10/15 | 719 | 719 | 692 | 692 | 248,400 |
2018/10/12 | 675 | 721 | 675 | 713 | 361,600 |
2018/10/11 | 675 | 677 | 674 | 675 | 1,054,500 |
2018/10/10 | 681 | 688 | 677 | 679 | 898,900 |
2018/10/09 | 731 | 734 | 696 | 696 | 550,400 |
2018/10/05 | 722 | 738 | 695 | 724 | 368,600 |
2018/10/04 | 723 | 725 | 703 | 719 | 475,000 |
2018/10/03 | 746 | 747 | 718 | 719 | 321,700 |
2018/10/02 | 755 | 763 | 746 | 746 | 223,600 |
2018/10/01 | 766 | 767 | 735 | 747 | 689,000 |
2018/09/28 | 860 | 869 | 847 | 850 | 125,000 |
2018/09/27 | 840 | 861 | 840 | 845 | 169,400 |
2018/09/26 | 816 | 838 | 816 | 834 | 97,000 |
2018/09/25 | 824 | 829 | 812 | 829 | 91,100 |
2018/09/21 | 822 | 831 | 820 | 820 | 83,000 |
2018/09/20 | 814 | 826 | 808 | 814 | 87,500 |
2018/09/19 | 815 | 822 | 803 | 804 | 120,700 |
2018/09/18 | 827 | 833 | 809 | 813 | 94,000 |
2018/09/14 | 833 | 841 | 822 | 826 | 79,500 |
2018/09/13 | 798 | 834 | 798 | 828 | 88,100 |
2018/09/12 | 835 | 838 | 800 | 805 | 139,100 |
2018/09/11 | 853 | 853 | 834 | 835 | 47,200 |
2018/09/10 | 838 | 853 | 831 | 843 | 49,600 |
2018/09/07 | 851 | 854 | 842 | 847 | 49,200 |
2018/09/06 | 846 | 861 | 837 | 856 | 68,100 |
2018/09/05 | 851 | 865 | 846 | 851 | 89,200 |
2018/09/04 | 848 | 855 | 829 | 846 | 91,800 |
2018/09/03 | 873 | 875 | 842 | 853 | 80,400 |
2018/08/31 | 900 | 900 | 872 | 875 | 130,100 |
2018/08/30 | 875 | 910 | 872 | 906 | 339,300 |
2018/08/29 | 841 | 869 | 841 | 851 | 100,200 |
2018/08/28 | 843 | 862 | 839 | 851 | 140,400 |
2018/08/27 | 840 | 844 | 827 | 835 | 160,400 |
2018/08/24 | 849 | 858 | 826 | 826 | 168,700 |
2018/08/23 | 816 | 844 | 816 | 841 | 170,700 |
2018/08/22 | 794 | 827 | 793 | 821 | 114,000 |
2018/08/21 | 821 | 823 | 791 | 794 | 187,100 |
2018/08/20 | 845 | 848 | 820 | 823 | 151,700 |
2018/08/17 | 868 | 874 | 848 | 857 | 59,000 |
2018/08/16 | 849 | 885 | 840 | 865 | 180,000 |
2018/08/15 | 856 | 869 | 848 | 861 | 127,600 |
2018/08/14 | 865 | 877 | 809 | 865 | 319,000 |
2018/08/13 | 858 | 897 | 831 | 860 | 537,300 |
2018/08/10 | 807 | 811 | 792 | 798 | 103,300 |
2018/08/09 | 803 | 807 | 777 | 806 | 156,300 |
2018/08/08 | 800 | 826 | 786 | 809 | 143,600 |
2018/08/07 | 814 | 820 | 793 | 797 | 107,000 |
2018/08/06 | 798 | 829 | 794 | 814 | 88,300 |
2018/08/03 | 819 | 822 | 802 | 808 | 57,800 |
2018/08/02 | 818 | 825 | 796 | 817 | 119,700 |
2018/08/01 | 795 | 830 | 790 | 822 | 134,500 |
2018/07/31 | 784 | 797 | 773 | 791 | 136,000 |
2018/07/30 | 783 | 815 | 778 | 794 | 134,500 |
2018/07/27 | 815 | 817 | 788 | 789 | 127,900 |
2018/07/26 | 817 | 847 | 803 | 815 | 278,400 |
2018/07/25 | 796 | 818 | 778 | 805 | 188,900 |
2018/07/24 | 809 | 820 | 792 | 801 | 210,300 |
2018/07/23 | 798 | 820 | 787 | 799 | 275,400 |
2018/07/20 | 795 | 800 | 768 | 798 | 132,100 |
2018/07/19 | 764 | 794 | 758 | 791 | 128,900 |
2018/07/18 | 794 | 799 | 758 | 762 | 87,400 |
2018/07/17 | 782 | 799 | 772 | 792 | 141,400 |
2018/07/13 | 770 | 788 | 761 | 786 | 135,200 |
2018/07/12 | 776 | 778 | 757 | 763 | 107,300 |
2018/07/11 | 763 | 787 | 755 | 782 | 112,300 |
2018/07/10 | 745 | 777 | 738 | 771 | 155,100 |
2018/07/09 | 735 | 745 | 725 | 744 | 48,700 |
2018/07/06 | 741 | 749 | 726 | 731 | 125,100 |
2018/07/05 | 733 | 753 | 722 | 740 | 210,300 |
2018/07/04 | 719 | 732 | 710 | 729 | 80,900 |
2018/07/03 | 715 | 721 | 706 | 721 | 93,900 |
2018/07/02 | 715 | 719 | 706 | 714 | 90,500 |
2018/06/29 | 715 | 725 | 701 | 717 | 66,200 |
2018/06/28 | 724 | 749 | 714 | 720 | 77,100 |
2018/06/27 | 715 | 729 | 704 | 723 | 58,400 |
2018/06/26 | 704 | 717 | 693 | 715 | 56,000 |
2018/06/25 | 732 | 735 | 703 | 708 | 105,500 |
2018/06/22 | 710 | 743 | 706 | 740 | 137,900 |
2018/06/21 | 712 | 726 | 704 | 714 | 83,100 |
2018/06/20 | 733 | 735 | 701 | 718 | 205,400 |
2018/06/19 | 744 | 758 | 735 | 742 | 117,500 |
2018/06/18 | 742 | 748 | 725 | 744 | 103,400 |
2018/06/15 | 773 | 773 | 737 | 745 | 139,400 |
2018/06/14 | 754 | 788 | 746 | 762 | 294,100 |
2018/06/13 | 720 | 758 | 717 | 755 | 227,500 |
2018/06/12 | 723 | 729 | 714 | 720 | 105,600 |
2018/06/11 | 719 | 726 | 707 | 722 | 75,800 |
2018/06/08 | 702 | 724 | 692 | 719 | 138,000 |
2018/06/07 | 685 | 718 | 685 | 707 | 107,600 |
2018/06/06 | 665 | 693 | 664 | 686 | 91,300 |
2018/06/05 | 682 | 688 | 660 | 665 | 53,400 |
2018/06/04 | 690 | 706 | 677 | 678 | 98,300 |
2018/06/01 | 679 | 690 | 671 | 679 | 63,700 |
2018/05/31 | 696 | 696 | 671 | 678 | 63,600 |
2018/05/30 | 683 | 691 | 675 | 691 | 59,600 |
2018/05/29 | 694 | 695 | 688 | 693 | 30,800 |
2018/05/28 | 691 | 695 | 683 | 694 | 57,800 |
2018/05/25 | 701 | 701 | 685 | 691 | 73,500 |
2018/05/24 | 715 | 716 | 702 | 705 | 45,600 |
2018/05/23 | 711 | 723 | 705 | 721 | 58,800 |
2018/05/22 | 730 | 730 | 712 | 715 | 70,100 |
2018/05/21 | 719 | 737 | 719 | 726 | 100,900 |
2018/05/18 | 730 | 746 | 718 | 720 | 179,300 |
2018/05/17 | 708 | 711 | 699 | 706 | 94,500 |
2018/05/16 | 720 | 722 | 699 | 706 | 80,200 |
2018/05/15 | 691 | 727 | 690 | 718 | 217,300 |
2018/05/14 | 700 | 700 | 682 | 689 | 268,900 |
2018/05/11 | 653 | 658 | 649 | 651 | 80,100 |
2018/05/10 | 662 | 664 | 646 | 651 | 81,300 |
2018/05/09 | 658 | 659 | 646 | 658 | 61,100 |
2018/05/08 | 669 | 669 | 650 | 654 | 43,800 |
2018/05/07 | 644 | 667 | 641 | 662 | 106,100 |
2018/05/02 | 634 | 642 | 631 | 641 | 28,200 |
2018/05/01 | 640 | 643 | 631 | 636 | 50,500 |
2018/04/27 | 650 | 652 | 637 | 644 | 48,100 |
2018/04/26 | 650 | 650 | 644 | 647 | 32,200 |
2018/04/25 | 639 | 648 | 634 | 647 | 52,200 |
2018/04/24 | 644 | 645 | 638 | 643 | 42,200 |
2018/04/23 | 643 | 650 | 642 | 645 | 46,400 |
2018/04/20 | 636 | 645 | 636 | 642 | 25,600 |
2018/04/19 | 634 | 644 | 629 | 640 | 47,200 |
2018/04/18 | 623 | 631 | 623 | 629 | 55,800 |
2018/04/17 | 626 | 630 | 620 | 622 | 28,600 |
2018/04/16 | 623 | 626 | 617 | 625 | 45,300 |
2018/04/13 | 620 | 626 | 614 | 622 | 99,000 |
2018/04/12 | 637 | 637 | 615 | 615 | 106,500 |
2018/04/11 | 623 | 650 | 622 | 646 | 141,300 |
2018/04/10 | 617 | 621 | 601 | 617 | 158,700 |
2018/04/09 | 636 | 636 | 616 | 620 | 103,600 |
2018/04/06 | 654 | 657 | 635 | 637 | 71,100 |
2018/04/05 | 660 | 662 | 652 | 654 | 97,200 |
2018/04/04 | 655 | 665 | 651 | 659 | 145,700 |
2018/04/03 | 643 | 654 | 642 | 649 | 65,000 |
2018/04/02 | 661 | 666 | 651 | 653 | 53,200 |
2018/03/30 | 648 | 663 | 646 | 658 | 60,000 |
2018/03/29 | 635 | 642 | 632 | 640 | 69,900 |
2018/03/28 | 619 | 632 | 613 | 631 | 59,400 |
2018/03/27 | 632 | 632 | 621 | 632 | 69,400 |
2018/03/26 | 601 | 606 | 589 | 605 | 59,100 |
2018/03/23 | 605 | 608 | 594 | 598 | 140,500 |
2018/03/22 | 631 | 632 | 615 | 625 | 75,700 |
2018/03/20 | 627 | 635 | 621 | 630 | 115,500 |
2018/03/19 | 645 | 648 | 629 | 632 | 52,700 |
2018/03/16 | 646 | 649 | 640 | 645 | 28,300 |
2018/03/15 | 647 | 647 | 627 | 646 | 141,300 |
2018/03/14 | 655 | 658 | 647 | 651 | 39,500 |
2018/03/13 | 659 | 662 | 649 | 657 | 52,600 |
2018/03/12 | 653 | 664 | 651 | 663 | 36,000 |
2018/03/09 | 642 | 656 | 638 | 643 | 88,800 |
2018/03/08 | 658 | 658 | 629 | 632 | 111,000 |
2018/03/07 | 663 | 669 | 650 | 651 | 135,900 |
2018/03/06 | 670 | 673 | 658 | 659 | 105,800 |
2018/03/05 | 654 | 659 | 641 | 652 | 124,300 |
2018/03/02 | 651 | 665 | 648 | 661 | 50,700 |
2018/03/01 | 667 | 673 | 661 | 663 | 106,500 |
2018/02/28 | 673 | 678 | 668 | 668 | 69,100 |
2018/02/27 | 689 | 689 | 672 | 673 | 91,100 |
2018/02/26 | 692 | 697 | 681 | 682 | 120,700 |
2018/02/23 | 667 | 703 | 667 | 690 | 208,700 |
2018/02/22 | 667 | 669 | 649 | 661 | 76,600 |
2018/02/21 | 690 | 690 | 668 | 670 | 88,800 |
2018/02/20 | 674 | 683 | 665 | 680 | 77,500 |
2018/02/19 | 662 | 689 | 660 | 683 | 85,100 |
2018/02/16 | 665 | 668 | 636 | 648 | 148,300 |
2018/02/15 | 626 | 654 | 623 | 651 | 149,300 |
2018/02/14 | 637 | 641 | 600 | 617 | 164,100 |
2018/02/13 | 617 | 654 | 612 | 642 | 215,900 |
2018/02/09 | 590 | 644 | 588 | 627 | 272,500 |
2018/02/08 | 645 | 659 | 639 | 650 | 82,800 |
2018/02/07 | 695 | 695 | 640 | 641 | 102,200 |
2018/02/06 | 670 | 672 | 623 | 642 | 146,400 |
2018/02/05 | 688 | 697 | 688 | 694 | 99,600 |
2018/02/02 | 720 | 720 | 707 | 712 | 60,100 |
2018/02/01 | 713 | 724 | 713 | 720 | 82,800 |
2018/01/31 | 717 | 722 | 709 | 710 | 105,300 |
2018/01/30 | 732 | 737 | 713 | 720 | 191,600 |
2018/01/29 | 726 | 733 | 723 | 733 | 77,000 |
2018/01/26 | 715 | 727 | 715 | 725 | 85,400 |
2018/01/25 | 715 | 718 | 712 | 716 | 89,600 |
2018/01/24 | 720 | 727 | 716 | 717 | 86,800 |
2018/01/23 | 727 | 729 | 721 | 725 | 127,600 |
2018/01/22 | 740 | 743 | 715 | 723 | 93,100 |
2018/01/19 | 730 | 741 | 729 | 737 | 33,800 |
2018/01/18 | 746 | 754 | 728 | 728 | 70,600 |
2018/01/17 | 759 | 762 | 734 | 737 | 140,600 |
2018/01/16 | 764 | 776 | 762 | 763 | 101,400 |
2018/01/15 | 768 | 769 | 751 | 763 | 160,700 |
2018/01/12 | 753 | 776 | 749 | 768 | 183,200 |
2018/01/11 | 737 | 763 | 736 | 755 | 78,300 |
2018/01/10 | 761 | 761 | 737 | 745 | 92,000 |
2018/01/09 | 755 | 764 | 753 | 755 | 141,600 |
2018/01/05 | 738 | 746 | 735 | 740 | 75,700 |
2018/01/04 | 728 | 736 | 728 | 732 | 50,000 |