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
2021/12/30 448 452 444 450 35,500
2021/12/29 437 450 437 450 80,900
2021/12/28 428 438 428 438 182,800
2021/12/27 430 433 428 431 96,500
2021/12/24 435 437 431 432 58,900
2021/12/23 434 438 431 438 100,900
2021/12/22 434 435 433 433 30,300
2021/12/21 440 440 433 434 38,600
2021/12/20 434 442 434 436 84,800
2021/12/17 439 439 435 437 32,500
2021/12/16 438 438 433 437 41,700
2021/12/15 437 437 433 433 57,600
2021/12/14 437 438 432 436 67,500
2021/12/13 441 441 430 436 38,200
2021/12/10 444 444 433 433 51,000
2021/12/09 440 441 434 437 52,200
2021/12/08 445 445 438 440 41,300
2021/12/07 432 443 432 443 54,700
2021/12/06 436 438 430 430 67,900
2021/12/03 433 438 430 435 54,400
2021/12/02 423 432 420 427 91,300
2021/12/01 410 422 409 419 97,600
2021/11/30 414 417 411 412 111,300
2021/11/29 420 420 410 410 102,200
2021/11/26 426 426 415 419 96,500
2021/11/25 430 431 426 426 65,100
2021/11/24 435 437 430 430 51,900
2021/11/22 435 436 431 435 49,000
2021/11/19 438 438 431 436 71,800
2021/11/18 433 436 429 436 83,800
2021/11/17 445 445 435 435 98,200
2021/11/16 444 446 442 444 42,600
2021/11/15 448 448 442 443 94,000
2021/11/12 443 450 443 450 64,900
2021/11/11 451 452 445 445 126,400
2021/11/10 452 460 451 456 69,700
2021/11/09 452 455 452 452 34,700
2021/11/08 455 458 452 455 40,500
2021/11/05 455 457 451 454 84,000
2021/11/04 465 466 450 450 177,200
2021/11/02 466 467 463 464 25,900
2021/11/01 468 468 463 468 33,700
2021/10/29 464 464 460 463 25,600
2021/10/28 460 469 457 469 96,300
2021/10/27 465 466 460 462 39,600
2021/10/26 466 467 463 466 24,900
2021/10/25 462 468 462 463 33,400
2021/10/22 463 467 461 464 31,300
2021/10/21 467 468 462 462 55,900
2021/10/20 472 472 464 468 36,500
2021/10/19 467 469 463 469 29,400
2021/10/18 465 468 462 468 54,800
2021/10/15 459 465 457 463 61,900
2021/10/14 455 460 453 460 61,600
2021/10/13 462 463 454 454 102,600
2021/10/12 467 468 463 465 46,100
2021/10/11 462 469 462 469 57,800
2021/10/08 465 465 460 463 53,200
2021/10/07 462 466 457 457 112,700
2021/10/06 464 470 460 462 121,000
2021/10/05 468 469 460 465 86,700
2021/10/04 478 478 469 473 47,400
2021/10/01 480 480 471 473 91,100
2021/09/30 492 492 482 482 73,200
2021/09/29 493 493 485 491 101,400
2021/09/28 502 507 496 506 101,200
2021/09/27 504 504 498 499 61,200
2021/09/24 505 505 498 504 69,100
2021/09/22 501 501 493 497 63,300
2021/09/21 503 504 497 501 63,100
2021/09/17 509 512 504 512 69,400
2021/09/16 512 512 503 508 72,300
2021/09/15 508 512 501 512 84,400
2021/09/14 512 513 505 513 112,300
2021/09/13 508 511 502 511 74,300
2021/09/10 503 510 498 510 93,200
2021/09/09 498 513 498 506 165,200
2021/09/08 502 506 497 503 90,100
2021/09/07 500 507 495 501 140,400
2021/09/06 493 497 487 493 80,100
2021/09/03 490 493 485 493 62,300
2021/09/02 489 489 483 486 42,300
2021/09/01 482 492 482 492 50,300
2021/08/31 483 484 481 481 57,300
2021/08/30 496 496 483 488 93,500
2021/08/27 498 498 490 494 25,900
2021/08/26 495 499 491 498 62,600
2021/08/25 484 494 482 492 73,600
2021/08/24 485 485 481 484 31,700
2021/08/23 487 491 482 482 36,900
2021/08/20 483 487 477 482 36,800
2021/08/19 481 489 479 485 47,600
2021/08/18 480 488 477 483 54,400
2021/08/17 476 486 472 485 67,300
2021/08/16 484 484 474 476 43,800
2021/08/13 476 486 475 485 33,800
2021/08/12 474 476 471 476 28,200
2021/08/11 478 478 471 473 49,500
2021/08/10 473 474 469 470 33,900
2021/08/06 468 474 468 473 33,100
2021/08/05 473 473 468 470 31,300
2021/08/04 485 486 476 477 45,900
2021/08/03 485 486 482 483 64,800
2021/08/02 484 492 483 491 79,900
2021/07/30 482 484 478 480 57,700
2021/07/29 475 483 475 483 63,200
2021/07/28 472 475 472 473 51,000
2021/07/27 476 478 471 476 80,100
2021/07/26 474 474 466 473 82,800
2021/07/21 456 469 456 464 96,200
2021/07/20 451 454 450 450 32,700
2021/07/19 455 457 451 453 55,800
2021/07/16 455 458 454 457 50,600
2021/07/15 463 463 455 456 100,400
2021/07/14 460 465 460 463 37,600
2021/07/13 456 463 456 463 53,400
2021/07/12 455 460 449 455 98,900
2021/07/09 451 452 445 449 140,500
2021/07/08 456 458 452 452 61,600
2021/07/07 463 465 456 456 90,100
2021/07/06 469 469 463 463 44,300
2021/07/05 468 470 466 466 30,100
2021/07/02 466 470 466 470 29,400
2021/07/01 471 471 466 466 43,400
2021/06/30 472 474 470 470 46,500
2021/06/29 475 475 470 472 72,900
2021/06/28 475 477 474 476 40,900
2021/06/25 473 476 470 474 42,900
2021/06/24 471 474 468 471 45,900
2021/06/23 477 479 473 475 44,700
2021/06/22 475 479 471 479 66,700
2021/06/21 471 475 467 467 78,400
2021/06/18 486 486 475 475 59,700
2021/06/17 488 489 485 485 33,300
2021/06/16 489 492 487 489 40,900
2021/06/15 495 495 486 490 91,800
2021/06/14 501 501 494 495 35,500
2021/06/11 506 506 496 497 120,900
2021/06/10 504 508 501 506 40,000
2021/06/09 502 507 502 506 42,900
2021/06/08 501 503 500 502 25,800
2021/06/07 502 507 501 502 39,300
2021/06/04 496 505 496 499 50,600
2021/06/03 500 502 497 498 65,200
2021/06/02 497 501 493 498 71,300
2021/06/01 490 497 487 497 58,400
2021/05/31 491 494 489 489 38,300
2021/05/28 488 495 486 494 66,800
2021/05/27 491 491 482 482 64,500
2021/05/26 492 493 488 488 45,700
2021/05/25 499 499 491 492 60,900
2021/05/24 498 503 498 499 34,700
2021/05/21 495 501 494 497 35,300
2021/05/20 494 500 493 493 31,800
2021/05/19 494 500 491 493 72,200
2021/05/18 494 498 492 497 46,700
2021/05/17 491 495 489 490 41,900
2021/05/14 494 503 490 490 63,000
2021/05/13 495 498 486 486 97,900
2021/05/12 499 506 498 499 73,000
2021/05/11 512 512 496 499 178,500
2021/05/10 523 525 521 523 37,700
2021/05/07 520 526 514 522 50,300
2021/05/06 519 524 511 511 61,600
2021/04/30 504 513 503 509 70,800
2021/04/28 504 506 501 502 37,700
2021/04/27 503 507 502 504 35,100
2021/04/26 511 511 502 503 46,000
2021/04/23 507 511 507 507 29,300
2021/04/22 510 513 507 511 48,200
2021/04/21 516 518 508 509 90,900
2021/04/20 522 524 518 520 71,400
2021/04/19 519 534 519 526 77,300
2021/04/16 520 522 518 519 28,200
2021/04/15 522 526 520 522 40,200
2021/04/14 525 525 518 522 40,300
2021/04/13 523 529 523 528 27,800
2021/04/12 524 527 522 524 25,300
2021/04/09 521 524 516 524 72,600
2021/04/08 527 528 516 516 90,200
2021/04/07 522 534 522 534 68,500
2021/04/06 530 530 517 522 67,000
2021/04/05 520 529 519 526 50,600
2021/04/02 527 527 518 522 47,200
2021/04/01 536 536 521 522 101,000
2021/03/31 549 550 533 534 62,400
2021/03/30 544 549 531 548 121,700
2021/03/29 555 557 538 544 132,100
2021/03/26 555 559 550 554 119,300
2021/03/25 536 554 534 551 122,000
2021/03/24 545 548 530 534 137,100
2021/03/23 550 561 543 549 203,700
2021/03/22 543 554 540 552 181,200
2021/03/19 540 546 534 546 121,000
2021/03/18 541 544 532 543 150,900
2021/03/17 527 545 523 545 206,300
2021/03/16 525 531 521 526 117,800
2021/03/15 525 527 519 527 132,000
2021/03/12 520 525 517 525 87,200
2021/03/11 517 529 514 522 157,600
2021/03/10 524 524 514 515 94,800
2021/03/09 520 528 516 524 181,700
2021/03/08 515 530 509 523 261,100
2021/03/05 505 508 496 506 223,300
2021/03/04 510 513 502 505 181,600
2021/03/03 510 518 509 517 151,400
2021/03/02 515 516 508 511 131,900
2021/03/01 521 524 510 516 154,300
2021/02/26 531 531 517 517 168,300
2021/02/25 528 539 527 535 105,600
2021/02/24 533 536 525 526 135,000
2021/02/22 512 530 510 530 150,200
2021/02/19 508 508 500 504 58,200
2021/02/18 508 512 502 508 107,100
2021/02/17 498 509 498 502 130,000
2021/02/16 499 503 497 502 106,700
2021/02/15 495 501 495 499 63,900
2021/02/12 500 505 491 491 157,500
2021/02/10 508 516 501 510 120,100
2021/02/09 505 508 501 508 84,000
2021/02/08 496 505 495 505 143,500
2021/02/05 496 498 492 495 77,100
2021/02/04 489 496 488 494 57,600
2021/02/03 485 491 485 489 53,800
2021/02/02 477 487 477 485 69,000
2021/02/01 476 484 476 479 68,300
2021/01/29 491 493 481 481 93,600
2021/01/28 494 497 491 492 223,400
2021/01/27 494 498 494 497 58,700
2021/01/26 493 498 493 493 144,000
2021/01/25 491 500 491 499 81,100
2021/01/22 490 493 486 490 90,900
2021/01/21 492 497 492 494 69,800
2021/01/20 485 495 485 493 92,600
2021/01/19 486 488 482 484 117,900
2021/01/18 485 492 483 486 76,800
2021/01/15 491 493 484 490 96,000
2021/01/14 491 496 488 492 126,300
2021/01/13 480 492 480 491 112,200
2021/01/12 477 481 473 481 132,700
2021/01/08 474 477 471 477 117,300
2021/01/07 471 474 470 473 84,100
2021/01/06 464 472 464 468 56,700
2021/01/05 463 468 462 463 43,000
2021/01/04 474 474 463 466 43,900

このページの先頭へ