日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 470 478 468 474 71,900
2020/12/29 463 475 462 475 72,400
2020/12/28 473 475 461 467 94,300
2020/12/25 464 473 463 473 65,200
2020/12/24 462 472 462 465 94,400
2020/12/23 468 471 462 463 101,100
2020/12/22 464 473 464 471 115,900
2020/12/21 468 471 461 468 92,300
2020/12/18 472 472 466 468 63,900
2020/12/17 475 477 468 468 78,500
2020/12/16 476 480 473 475 56,800
2020/12/15 477 481 471 478 88,900
2020/12/14 466 471 466 470 95,900
2020/12/11 471 474 465 466 88,000
2020/12/10 485 487 470 471 149,900
2020/12/09 482 493 480 489 145,200
2020/12/08 471 497 470 489 478,100
2020/12/07 465 465 456 460 103,300
2020/12/04 458 462 456 461 84,800
2020/12/03 461 466 460 460 93,100
2020/12/02 463 465 460 463 103,400
2020/12/01 457 468 457 464 92,100
2020/11/30 464 464 455 455 75,900
2020/11/27 459 467 457 466 88,600
2020/11/26 456 460 453 459 68,900
2020/11/25 459 463 458 459 121,600
2020/11/24 460 464 456 456 82,000
2020/11/20 453 456 451 456 52,600
2020/11/19 454 457 453 457 66,400
2020/11/18 460 461 454 459 121,600
2020/11/17 464 467 460 463 56,400
2020/11/16 468 470 461 464 79,000
2020/11/13 462 465 458 465 63,200
2020/11/12 469 470 461 466 65,100
2020/11/11 473 476 468 473 71,600
2020/11/10 472 476 464 473 89,900
2020/11/09 475 475 466 471 53,400
2020/11/06 478 478 461 474 71,700
2020/11/05 466 479 459 479 91,600
2020/11/04 461 466 457 466 83,800
2020/11/02 454 462 454 460 60,700
2020/10/30 459 459 453 454 60,200
2020/10/29 457 462 456 461 31,900
2020/10/28 467 467 457 464 54,400
2020/10/27 465 471 460 471 53,100
2020/10/26 468 469 465 467 29,300
2020/10/23 465 471 465 468 20,100
2020/10/22 469 471 464 469 29,700
2020/10/21 470 472 465 469 31,800
2020/10/20 463 470 461 470 57,300
2020/10/19 466 468 463 467 51,200
2020/10/16 468 469 465 467 38,700
2020/10/15 471 475 467 471 65,700
2020/10/14 478 478 471 472 62,000
2020/10/13 480 483 476 483 40,900
2020/10/12 486 486 476 480 33,700
2020/10/09 484 486 479 486 43,700
2020/10/08 486 489 482 487 48,500
2020/10/07 481 486 479 486 42,000
2020/10/06 488 488 479 485 58,800
2020/10/05 478 488 478 488 50,200
2020/10/02 485 489 477 477 80,800
2020/09/30 494 495 488 489 79,000
2020/09/29 493 497 483 497 88,900
2020/09/28 489 499 487 499 153,100
2020/09/25 485 489 479 485 103,000
2020/09/24 485 487 480 485 64,300
2020/09/23 485 488 478 488 55,800
2020/09/18 484 488 481 488 57,300
2020/09/17 485 486 482 485 37,000
2020/09/16 484 485 482 485 55,800
2020/09/15 479 484 478 484 51,700
2020/09/14 485 487 476 482 99,500
2020/09/11 474 484 471 479 110,400
2020/09/10 468 474 468 474 46,300
2020/09/09 467 473 467 469 52,500
2020/09/08 474 475 471 475 26,700
2020/09/07 467 476 466 474 65,500
2020/09/04 463 471 463 468 30,000
2020/09/03 475 476 459 464 79,900
2020/09/02 464 474 464 474 49,100
2020/09/01 462 466 462 464 55,300
2020/08/31 469 475 465 465 37,100
2020/08/28 473 479 464 468 95,600
2020/08/27 476 476 469 476 28,800
2020/08/26 476 476 472 475 16,000
2020/08/25 474 477 472 475 33,200
2020/08/24 470 471 464 469 29,200
2020/08/21 474 479 471 471 14,100
2020/08/20 468 476 468 473 26,700
2020/08/19 461 474 460 474 33,300
2020/08/18 467 467 460 462 46,200
2020/08/17 471 472 467 467 39,700
2020/08/14 480 480 471 471 45,400
2020/08/13 486 488 475 477 55,100
2020/08/12 471 485 463 485 64,000
2020/08/11 480 485 477 485 69,500
2020/08/07 478 481 469 475 30,100
2020/08/06 471 480 469 476 39,800
2020/08/05 478 478 467 474 34,400
2020/08/04 466 476 463 476 30,800
2020/08/03 449 466 449 464 32,900
2020/07/31 472 472 448 448 56,400
2020/07/30 473 475 470 473 37,400
2020/07/29 482 482 471 473 26,100
2020/07/28 489 489 480 485 24,000
2020/07/27 480 490 470 490 49,200
2020/07/22 489 489 480 480 32,600
2020/07/21 488 490 477 490 30,600
2020/07/20 480 488 473 488 28,700
2020/07/17 479 482 475 480 25,900
2020/07/16 490 490 477 479 34,100
2020/07/15 490 491 477 485 99,600
2020/07/14 470 482 468 482 79,600
2020/07/13 458 470 458 469 64,400
2020/07/10 461 462 450 450 52,600
2020/07/09 462 470 462 465 46,100
2020/07/08 462 469 461 461 30,200
2020/07/07 471 471 461 467 44,700
2020/07/06 458 470 458 470 43,400
2020/07/03 462 466 456 462 24,200
2020/07/02 473 473 462 462 59,000
2020/07/01 473 477 469 469 46,800
2020/06/30 480 482 473 473 40,500
2020/06/29 476 481 469 475 64,800
2020/06/26 463 478 463 478 64,900
2020/06/25 464 464 456 463 48,600
2020/06/24 477 477 468 468 42,500
2020/06/23 474 477 467 473 52,100
2020/06/22 468 474 463 471 36,100
2020/06/19 474 474 464 468 49,600
2020/06/18 473 473 462 470 53,600
2020/06/17 480 481 465 473 85,400
2020/06/16 455 479 454 478 85,500
2020/06/15 467 467 449 449 114,200
2020/06/12 458 466 451 464 109,000
2020/06/11 481 484 473 473 88,700
2020/06/10 487 490 483 488 65,500
2020/06/09 491 491 479 488 98,500
2020/06/08 485 485 476 483 89,800
2020/06/05 469 479 467 476 105,900
2020/06/04 473 473 466 468 59,600
2020/06/03 470 470 463 469 78,000
2020/06/02 452 467 452 466 64,900
2020/06/01 466 466 449 451 102,500
2020/05/29 470 472 460 462 106,000
2020/05/28 458 475 455 475 192,700
2020/05/27 440 454 438 454 83,100
2020/05/26 427 442 426 442 199,200
2020/05/25 429 429 420 422 42,200
2020/05/22 439 439 421 421 88,000
2020/05/21 432 439 430 431 91,900
2020/05/20 422 428 422 428 65,300
2020/05/19 419 423 415 421 60,500
2020/05/18 409 413 405 412 54,200
2020/05/15 418 418 404 408 48,700
2020/05/14 423 423 411 411 75,800
2020/05/13 428 429 421 423 66,000
2020/05/12 424 432 424 428 72,900
2020/05/11 424 435 424 434 50,900
2020/05/08 419 424 417 423 45,300
2020/05/07 410 420 409 416 79,700
2020/05/01 421 421 407 408 67,500
2020/04/30 419 426 415 421 136,500
2020/04/28 407 411 404 411 66,700
2020/04/27 406 413 402 407 113,000
2020/04/24 405 405 399 400 70,100
2020/04/23 402 407 400 405 54,800
2020/04/22 399 400 392 397 82,300
2020/04/21 401 405 395 405 81,900
2020/04/20 405 406 400 403 52,300
2020/04/17 410 415 402 405 89,300
2020/04/16 399 410 398 410 71,100
2020/04/15 405 405 396 398 107,500
2020/04/14 408 408 402 405 83,800
2020/04/13 417 419 408 409 75,200
2020/04/10 419 424 409 424 77,400
2020/04/09 415 419 408 417 132,400
2020/04/08 416 422 410 417 147,600
2020/04/07 416 418 398 416 126,400
2020/04/06 388 408 382 402 119,800
2020/04/03 392 398 382 388 70,400
2020/04/02 382 392 382 391 105,000
2020/04/01 396 402 384 389 125,400
2020/03/31 422 422 396 402 230,400
2020/03/30 410 425 405 422 202,600
2020/03/27 420 436 410 436 266,500
2020/03/26 419 419 403 413 191,200
2020/03/25 406 417 402 416 195,500
2020/03/24 389 399 385 397 184,600
2020/03/23 361 385 357 382 219,000
2020/03/19 371 375 360 361 241,600
2020/03/18 379 385 366 368 313,800
2020/03/17 358 382 345 378 267,200
2020/03/16 360 377 353 361 127,000
2020/03/13 355 365 340 352 281,700
2020/03/12 389 389 368 378 305,400
2020/03/11 395 405 393 393 228,400
2020/03/10 377 398 366 395 247,800
2020/03/09 406 411 390 396 298,500
2020/03/06 438 443 420 421 235,900
2020/03/05 455 457 443 445 147,200
2020/03/04 448 459 443 450 170,600
2020/03/03 481 483 455 456 179,000
2020/03/02 460 482 455 473 214,200
2020/02/28 473 478 461 467 212,700
2020/02/27 500 501 488 488 163,800
2020/02/26 495 503 491 503 128,600
2020/02/25 504 513 503 504 208,600
2020/02/21 526 535 526 531 69,300
2020/02/20 533 538 527 528 61,300
2020/02/19 521 536 519 529 93,800
2020/02/18 526 526 517 521 134,100
2020/02/17 532 532 523 527 128,400
2020/02/14 542 545 534 540 145,800
2020/02/13 550 550 541 548 98,300
2020/02/12 560 561 549 549 161,800
2020/02/10 553 561 552 553 179,300
2020/02/07 579 582 573 579 118,000
2020/02/06 575 577 572 575 142,300
2020/02/05 575 579 568 571 73,900
2020/02/04 555 569 550 567 79,400
2020/02/03 544 557 539 554 105,400
2020/01/31 550 556 547 554 84,500
2020/01/30 559 562 550 552 147,800
2020/01/29 560 561 549 560 126,800
2020/01/28 558 563 547 561 268,500
2020/01/27 576 576 566 567 165,600
2020/01/24 585 585 580 581 110,700
2020/01/23 586 587 582 582 95,000
2020/01/22 587 589 581 586 133,700
2020/01/21 580 591 580 589 95,200
2020/01/20 581 583 577 579 55,300
2020/01/17 578 580 576 576 57,500
2020/01/16 582 582 576 576 46,900
2020/01/15 582 584 576 582 76,100
2020/01/14 584 585 577 582 72,500
2020/01/10 584 587 578 580 63,900
2020/01/09 585 586 579 584 81,500
2020/01/08 585 585 566 576 156,800
2020/01/07 589 593 585 590 117,500
2020/01/06 587 591 581 586 148,300

このページの先頭へ