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 |
---|---|---|---|---|---|
2019/12/30 | 613 | 613 | 606 | 606 | 84,400 |
2019/12/27 | 607 | 611 | 603 | 606 | 86,400 |
2019/12/26 | 588 | 600 | 588 | 600 | 92,800 |
2019/12/25 | 587 | 594 | 585 | 590 | 104,200 |
2019/12/24 | 602 | 607 | 587 | 587 | 132,600 |
2019/12/23 | 609 | 610 | 595 | 595 | 111,000 |
2019/12/20 | 606 | 610 | 604 | 608 | 112,100 |
2019/12/19 | 611 | 617 | 609 | 610 | 116,700 |
2019/12/18 | 619 | 628 | 612 | 617 | 121,200 |
2019/12/17 | 622 | 623 | 610 | 621 | 131,000 |
2019/12/16 | 627 | 633 | 622 | 623 | 213,600 |
2019/12/13 | 630 | 635 | 625 | 625 | 208,100 |
2019/12/12 | 636 | 636 | 617 | 620 | 272,900 |
2019/12/11 | 631 | 637 | 625 | 632 | 291,200 |
2019/12/10 | 609 | 634 | 609 | 629 | 567,300 |
2019/12/09 | 602 | 606 | 596 | 601 | 260,500 |
2019/12/06 | 585 | 597 | 581 | 597 | 253,900 |
2019/12/05 | 554 | 583 | 553 | 581 | 490,500 |
2019/12/04 | 544 | 550 | 543 | 549 | 110,400 |
2019/12/03 | 545 | 549 | 544 | 547 | 61,100 |
2019/12/02 | 549 | 554 | 549 | 550 | 68,300 |
2019/11/29 | 549 | 549 | 543 | 545 | 83,900 |
2019/11/28 | 553 | 554 | 549 | 550 | 77,300 |
2019/11/27 | 552 | 552 | 546 | 550 | 106,900 |
2019/11/26 | 556 | 556 | 547 | 548 | 148,300 |
2019/11/25 | 557 | 559 | 551 | 555 | 130,600 |
2019/11/22 | 558 | 562 | 556 | 556 | 123,500 |
2019/11/21 | 562 | 563 | 552 | 560 | 129,400 |
2019/11/20 | 570 | 570 | 561 | 561 | 111,100 |
2019/11/19 | 564 | 567 | 559 | 565 | 76,400 |
2019/11/18 | 573 | 573 | 558 | 564 | 132,100 |
2019/11/15 | 556 | 574 | 551 | 571 | 287,000 |
2019/11/14 | 560 | 561 | 549 | 552 | 170,100 |
2019/11/13 | 552 | 564 | 551 | 563 | 183,100 |
2019/11/12 | 561 | 565 | 548 | 549 | 266,700 |
2019/11/11 | 552 | 568 | 548 | 558 | 504,600 |
2019/11/08 | 609 | 622 | 609 | 616 | 312,000 |
2019/11/07 | 593 | 605 | 593 | 601 | 176,900 |
2019/11/06 | 591 | 595 | 584 | 590 | 140,200 |
2019/11/05 | 591 | 601 | 586 | 588 | 179,200 |
2019/11/01 | 587 | 587 | 577 | 581 | 143,600 |
2019/10/31 | 572 | 589 | 570 | 589 | 250,400 |
2019/10/30 | 564 | 571 | 562 | 571 | 145,400 |
2019/10/29 | 563 | 565 | 560 | 564 | 106,700 |
2019/10/28 | 568 | 568 | 560 | 560 | 98,800 |
2019/10/25 | 565 | 567 | 561 | 564 | 104,300 |
2019/10/24 | 566 | 569 | 561 | 564 | 106,900 |
2019/10/23 | 558 | 564 | 552 | 562 | 183,000 |
2019/10/21 | 550 | 561 | 548 | 554 | 138,800 |
2019/10/18 | 541 | 549 | 541 | 545 | 72,900 |
2019/10/17 | 541 | 544 | 536 | 541 | 101,700 |
2019/10/16 | 545 | 550 | 540 | 545 | 157,400 |
2019/10/15 | 540 | 546 | 536 | 538 | 98,700 |
2019/10/11 | 532 | 535 | 528 | 528 | 73,700 |
2019/10/10 | 534 | 535 | 526 | 532 | 72,300 |
2019/10/09 | 533 | 534 | 526 | 534 | 83,100 |
2019/10/08 | 517 | 539 | 517 | 538 | 267,300 |
2019/10/07 | 520 | 524 | 513 | 515 | 134,900 |
2019/10/04 | 518 | 518 | 514 | 517 | 76,700 |
2019/10/03 | 511 | 519 | 508 | 518 | 132,800 |
2019/10/02 | 517 | 526 | 517 | 521 | 59,800 |
2019/10/01 | 517 | 523 | 516 | 522 | 85,900 |
2019/09/30 | 523 | 523 | 512 | 515 | 162,300 |
2019/09/27 | 537 | 537 | 526 | 528 | 188,900 |
2019/09/26 | 539 | 545 | 538 | 539 | 255,600 |
2019/09/25 | 527 | 533 | 520 | 531 | 141,700 |
2019/09/24 | 520 | 526 | 518 | 524 | 161,800 |
2019/09/20 | 524 | 525 | 514 | 515 | 251,100 |
2019/09/19 | 521 | 528 | 521 | 525 | 137,800 |
2019/09/18 | 523 | 526 | 516 | 520 | 175,400 |
2019/09/17 | 530 | 530 | 521 | 522 | 150,600 |
2019/09/13 | 526 | 528 | 521 | 526 | 154,400 |
2019/09/12 | 532 | 533 | 521 | 523 | 170,900 |
2019/09/11 | 521 | 532 | 520 | 528 | 276,400 |
2019/09/10 | 499 | 510 | 499 | 507 | 150,800 |
2019/09/09 | 492 | 499 | 490 | 497 | 115,600 |
2019/09/06 | 496 | 498 | 488 | 491 | 118,700 |
2019/09/05 | 488 | 497 | 485 | 495 | 114,300 |
2019/09/04 | 491 | 492 | 483 | 483 | 122,700 |
2019/09/03 | 492 | 495 | 487 | 495 | 106,200 |
2019/09/02 | 500 | 501 | 492 | 493 | 86,800 |
2019/08/30 | 494 | 503 | 493 | 500 | 168,900 |
2019/08/29 | 482 | 490 | 478 | 490 | 121,200 |
2019/08/28 | 491 | 494 | 479 | 483 | 161,500 |
2019/08/27 | 496 | 496 | 487 | 495 | 121,000 |
2019/08/26 | 488 | 491 | 482 | 489 | 131,100 |
2019/08/23 | 494 | 505 | 492 | 503 | 132,600 |
2019/08/22 | 501 | 501 | 491 | 492 | 135,000 |
2019/08/21 | 493 | 504 | 487 | 498 | 321,800 |
2019/08/20 | 481 | 488 | 473 | 488 | 183,800 |
2019/08/19 | 476 | 482 | 475 | 479 | 69,900 |
2019/08/16 | 470 | 476 | 465 | 470 | 117,700 |
2019/08/15 | 467 | 469 | 457 | 469 | 120,700 |
2019/08/14 | 479 | 487 | 478 | 481 | 147,300 |
2019/08/13 | 475 | 483 | 468 | 474 | 164,200 |
2019/08/09 | 496 | 497 | 484 | 489 | 195,600 |
2019/08/08 | 489 | 494 | 487 | 488 | 92,900 |
2019/08/07 | 493 | 493 | 483 | 489 | 210,700 |
2019/08/06 | 483 | 493 | 475 | 493 | 209,900 |
2019/08/05 | 517 | 517 | 494 | 500 | 292,100 |
2019/08/02 | 531 | 531 | 517 | 523 | 264,600 |
2019/08/01 | 541 | 541 | 534 | 535 | 152,400 |
2019/07/31 | 544 | 547 | 540 | 540 | 200,300 |
2019/07/30 | 546 | 548 | 544 | 545 | 136,700 |
2019/07/29 | 549 | 549 | 542 | 546 | 152,100 |
2019/07/26 | 551 | 553 | 545 | 548 | 100,400 |
2019/07/25 | 553 | 557 | 550 | 554 | 146,400 |
2019/07/24 | 555 | 556 | 549 | 550 | 179,400 |
2019/07/23 | 548 | 555 | 543 | 551 | 237,400 |
2019/07/22 | 552 | 556 | 543 | 546 | 134,100 |
2019/07/19 | 545 | 554 | 542 | 551 | 257,300 |
2019/07/18 | 561 | 561 | 542 | 543 | 214,600 |
2019/07/17 | 562 | 564 | 554 | 562 | 158,400 |
2019/07/16 | 576 | 576 | 563 | 565 | 218,100 |
2019/07/12 | 579 | 581 | 572 | 575 | 225,400 |
2019/07/11 | 575 | 581 | 569 | 579 | 146,600 |
2019/07/10 | 574 | 578 | 568 | 570 | 205,800 |
2019/07/09 | 582 | 584 | 571 | 574 | 189,700 |
2019/07/08 | 584 | 584 | 575 | 579 | 165,500 |
2019/07/05 | 588 | 589 | 581 | 583 | 164,500 |
2019/07/04 | 590 | 591 | 584 | 586 | 113,100 |
2019/07/03 | 600 | 600 | 587 | 589 | 122,000 |
2019/07/02 | 597 | 608 | 597 | 599 | 106,000 |
2019/07/01 | 596 | 602 | 591 | 601 | 158,300 |
2019/06/28 | 593 | 602 | 590 | 592 | 152,500 |
2019/06/27 | 580 | 594 | 580 | 587 | 182,200 |
2019/06/26 | 578 | 582 | 573 | 575 | 211,000 |
2019/06/25 | 595 | 597 | 583 | 585 | 177,400 |
2019/06/24 | 602 | 602 | 593 | 598 | 59,300 |
2019/06/21 | 586 | 603 | 583 | 602 | 235,600 |
2019/06/20 | 589 | 590 | 582 | 585 | 98,400 |
2019/06/19 | 586 | 598 | 585 | 593 | 121,300 |
2019/06/18 | 589 | 594 | 571 | 572 | 286,800 |
2019/06/17 | 596 | 598 | 592 | 593 | 78,800 |
2019/06/14 | 598 | 600 | 593 | 596 | 110,400 |
2019/06/13 | 605 | 608 | 600 | 602 | 73,300 |
2019/06/12 | 601 | 611 | 597 | 607 | 153,600 |
2019/06/11 | 610 | 613 | 598 | 601 | 250,800 |
2019/06/10 | 614 | 623 | 611 | 617 | 125,500 |
2019/06/07 | 610 | 617 | 602 | 610 | 149,300 |
2019/06/06 | 613 | 615 | 604 | 604 | 56,500 |
2019/06/05 | 603 | 617 | 603 | 616 | 123,900 |
2019/06/04 | 589 | 596 | 580 | 596 | 93,400 |
2019/06/03 | 600 | 607 | 583 | 584 | 135,300 |
2019/05/31 | 615 | 624 | 610 | 615 | 188,600 |
2019/05/30 | 606 | 615 | 596 | 613 | 159,600 |
2019/05/29 | 591 | 605 | 591 | 596 | 61,200 |
2019/05/28 | 601 | 602 | 594 | 599 | 100,700 |
2019/05/27 | 591 | 603 | 588 | 601 | 70,100 |
2019/05/24 | 587 | 589 | 582 | 587 | 60,100 |
2019/05/23 | 601 | 605 | 596 | 597 | 64,700 |
2019/05/22 | 607 | 608 | 602 | 602 | 38,000 |
2019/05/21 | 610 | 610 | 599 | 602 | 43,000 |
2019/05/20 | 609 | 611 | 603 | 608 | 94,600 |
2019/05/17 | 604 | 614 | 602 | 614 | 135,000 |
2019/05/16 | 608 | 610 | 595 | 597 | 97,200 |
2019/05/15 | 628 | 628 | 596 | 612 | 262,800 |
2019/05/14 | 603 | 631 | 603 | 618 | 237,500 |
2019/05/13 | 565 | 633 | 563 | 633 | 759,800 |
2019/05/10 | 555 | 561 | 541 | 558 | 239,500 |
2019/05/09 | 576 | 578 | 553 | 555 | 352,400 |
2019/05/08 | 585 | 585 | 573 | 577 | 282,600 |
2019/05/07 | 597 | 599 | 587 | 590 | 163,300 |
2019/04/26 | 597 | 604 | 590 | 603 | 96,400 |
2019/04/25 | 590 | 601 | 583 | 599 | 163,700 |
2019/04/24 | 592 | 598 | 585 | 586 | 146,900 |
2019/04/23 | 585 | 593 | 577 | 590 | 180,800 |
2019/04/22 | 589 | 589 | 576 | 579 | 140,300 |
2019/04/19 | 596 | 602 | 588 | 589 | 140,300 |
2019/04/18 | 605 | 605 | 590 | 593 | 211,900 |
2019/04/17 | 611 | 612 | 603 | 608 | 113,000 |
2019/04/16 | 610 | 613 | 604 | 612 | 122,400 |
2019/04/15 | 607 | 613 | 605 | 613 | 132,600 |
2019/04/12 | 610 | 612 | 600 | 602 | 91,100 |
2019/04/11 | 605 | 610 | 602 | 609 | 94,300 |
2019/04/10 | 610 | 614 | 601 | 613 | 118,900 |
2019/04/09 | 610 | 615 | 601 | 614 | 153,100 |
2019/04/08 | 618 | 620 | 609 | 614 | 109,300 |
2019/04/05 | 619 | 627 | 616 | 620 | 103,200 |
2019/04/04 | 617 | 623 | 613 | 620 | 114,100 |
2019/04/03 | 604 | 617 | 603 | 616 | 139,300 |
2019/04/02 | 618 | 624 | 605 | 610 | 120,300 |
2019/04/01 | 614 | 619 | 606 | 614 | 185,500 |
2019/03/29 | 602 | 613 | 600 | 606 | 207,500 |
2019/03/28 | 600 | 601 | 591 | 596 | 173,500 |
2019/03/27 | 607 | 609 | 598 | 607 | 90,600 |
2019/03/26 | 598 | 614 | 593 | 614 | 245,200 |
2019/03/25 | 601 | 601 | 590 | 595 | 161,100 |
2019/03/22 | 602 | 617 | 599 | 617 | 173,900 |
2019/03/20 | 601 | 607 | 590 | 599 | 234,300 |
2019/03/19 | 609 | 610 | 601 | 601 | 240,100 |
2019/03/18 | 619 | 619 | 605 | 610 | 144,200 |
2019/03/15 | 608 | 617 | 605 | 614 | 115,100 |
2019/03/14 | 620 | 620 | 607 | 608 | 118,900 |
2019/03/13 | 616 | 628 | 613 | 617 | 144,000 |
2019/03/12 | 615 | 620 | 610 | 620 | 93,400 |
2019/03/11 | 611 | 616 | 600 | 607 | 143,700 |
2019/03/08 | 624 | 626 | 608 | 611 | 249,200 |
2019/03/07 | 642 | 645 | 634 | 637 | 167,900 |
2019/03/06 | 660 | 660 | 644 | 648 | 163,900 |
2019/03/05 | 658 | 667 | 656 | 664 | 115,300 |
2019/03/04 | 665 | 678 | 660 | 664 | 184,600 |
2019/03/01 | 660 | 664 | 641 | 658 | 250,400 |
2019/02/28 | 633 | 650 | 628 | 644 | 181,600 |
2019/02/27 | 628 | 643 | 627 | 634 | 128,400 |
2019/02/26 | 651 | 651 | 622 | 627 | 195,100 |
2019/02/25 | 638 | 654 | 634 | 650 | 151,800 |
2019/02/22 | 619 | 636 | 612 | 635 | 158,600 |
2019/02/21 | 628 | 629 | 619 | 623 | 99,300 |
2019/02/20 | 633 | 633 | 622 | 627 | 124,000 |
2019/02/19 | 635 | 638 | 623 | 631 | 129,700 |
2019/02/18 | 629 | 637 | 620 | 636 | 188,600 |
2019/02/15 | 621 | 621 | 609 | 619 | 145,700 |
2019/02/14 | 644 | 644 | 621 | 624 | 238,800 |
2019/02/13 | 634 | 645 | 626 | 638 | 296,600 |
2019/02/12 | 649 | 660 | 621 | 624 | 364,500 |
2019/02/08 | 641 | 643 | 626 | 640 | 220,300 |
2019/02/07 | 647 | 651 | 642 | 645 | 82,600 |
2019/02/06 | 658 | 661 | 645 | 648 | 114,600 |
2019/02/05 | 650 | 656 | 646 | 650 | 153,200 |
2019/02/04 | 649 | 663 | 645 | 649 | 209,100 |
2019/02/01 | 657 | 657 | 634 | 639 | 227,500 |
2019/01/31 | 658 | 671 | 651 | 661 | 367,900 |
2019/01/30 | 647 | 648 | 631 | 643 | 360,100 |
2019/01/29 | 660 | 666 | 639 | 650 | 373,400 |
2019/01/28 | 677 | 688 | 653 | 660 | 1,239,100 |
2019/01/25 | 591 | 599 | 587 | 588 | 112,600 |
2019/01/24 | 583 | 590 | 577 | 590 | 42,900 |
2019/01/23 | 588 | 591 | 581 | 583 | 127,800 |
2019/01/22 | 605 | 608 | 590 | 593 | 88,000 |
2019/01/21 | 594 | 605 | 591 | 601 | 114,900 |
2019/01/18 | 585 | 592 | 580 | 584 | 170,200 |
2019/01/17 | 575 | 582 | 561 | 578 | 155,900 |
2019/01/16 | 581 | 581 | 566 | 569 | 148,200 |
2019/01/15 | 581 | 584 | 563 | 579 | 188,600 |
2019/01/11 | 585 | 591 | 577 | 585 | 112,800 |
2019/01/10 | 603 | 603 | 578 | 585 | 207,500 |
2019/01/09 | 618 | 618 | 599 | 603 | 135,800 |
2019/01/08 | 618 | 618 | 607 | 610 | 168,000 |
2019/01/07 | 614 | 620 | 606 | 613 | 143,800 |
2019/01/04 | 615 | 615 | 595 | 602 | 125,100 |