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
2022/12/30 534 543 528 542 85,300
2022/12/29 525 533 523 533 60,200
2022/12/28 528 533 524 529 55,100
2022/12/27 524 533 522 531 60,600
2022/12/26 520 525 520 524 50,900
2022/12/23 522 525 518 525 63,800
2022/12/22 520 526 518 525 45,700
2022/12/21 527 529 516 519 95,800
2022/12/20 543 547 525 526 116,100
2022/12/19 542 543 536 543 56,400
2022/12/16 554 557 539 543 195,200
2022/12/15 544 552 538 551 138,900
2022/12/14 540 544 537 544 88,800
2022/12/13 530 537 530 536 47,900
2022/12/12 529 530 521 523 40,000
2022/12/09 523 533 521 527 123,500
2022/12/08 518 520 512 519 63,900
2022/12/07 511 522 511 518 53,900
2022/12/06 515 516 511 516 30,400
2022/12/05 523 523 512 515 79,000
2022/12/02 529 531 518 522 81,900
2022/12/01 539 539 524 535 102,500
2022/11/30 531 539 531 536 48,900
2022/11/29 540 540 531 534 81,500
2022/11/28 541 543 535 541 119,500
2022/11/25 536 536 529 535 77,300
2022/11/24 523 537 522 535 247,900
2022/11/22 513 520 513 519 89,400
2022/11/21 506 513 504 512 95,000
2022/11/18 507 507 501 501 40,700
2022/11/17 502 506 502 504 45,300
2022/11/16 507 507 500 502 36,500
2022/11/15 511 511 504 508 87,900
2022/11/14 516 520 510 513 101,800
2022/11/11 520 520 504 515 354,400
2022/11/10 492 500 492 495 53,900
2022/11/09 499 499 494 497 33,700
2022/11/08 499 499 495 498 27,300
2022/11/07 496 500 492 493 106,400
2022/11/04 497 499 493 493 32,000
2022/11/02 499 505 498 498 32,400
2022/11/01 503 503 499 503 24,600
2022/10/31 499 505 497 505 40,300
2022/10/28 499 505 495 497 111,300
2022/10/27 510 510 502 506 41,500
2022/10/26 509 509 505 509 30,600
2022/10/25 503 507 502 507 35,200
2022/10/24 498 500 496 500 32,000
2022/10/21 498 499 493 495 37,600
2022/10/20 504 504 497 503 42,400
2022/10/19 502 504 499 504 14,700
2022/10/18 504 504 498 502 29,900
2022/10/17 500 504 496 496 41,500
2022/10/14 500 505 496 504 94,200
2022/10/13 490 498 490 498 51,700
2022/10/12 496 496 488 493 39,200
2022/10/11 500 504 497 499 51,600
2022/10/07 507 512 500 509 42,900
2022/10/06 506 513 506 511 70,200
2022/10/05 509 509 499 506 51,700
2022/10/04 493 506 492 505 123,500
2022/10/03 480 485 477 485 31,800
2022/09/30 486 486 479 482 61,900
2022/09/29 481 488 481 488 46,200
2022/09/28 486 490 478 487 81,100
2022/09/27 498 498 489 489 72,400
2022/09/26 495 498 485 485 106,500
2022/09/22 500 505 498 502 49,100
2022/09/21 510 510 502 502 30,700
2022/09/20 506 513 504 512 38,200
2022/09/16 510 511 501 501 44,700
2022/09/15 504 510 503 510 44,500
2022/09/14 505 511 503 506 59,700
2022/09/13 515 515 508 508 30,600
2022/09/12 519 521 513 513 75,300
2022/09/09 510 518 510 516 69,200
2022/09/08 508 515 507 515 106,400
2022/09/07 507 508 503 503 52,400
2022/09/06 499 508 499 506 47,200
2022/09/05 504 504 498 498 48,700
2022/09/02 508 508 501 506 40,600
2022/09/01 506 512 504 508 84,200
2022/08/31 507 510 505 505 31,800
2022/08/30 512 512 506 512 39,700
2022/08/29 505 510 503 507 48,300
2022/08/26 517 517 513 514 50,200
2022/08/25 511 519 505 518 118,300
2022/08/24 502 503 497 497 48,200
2022/08/23 503 507 500 502 40,200
2022/08/22 505 512 503 509 56,100
2022/08/19 505 511 503 508 61,100
2022/08/18 501 504 498 503 53,100
2022/08/17 504 504 499 504 59,900
2022/08/16 510 510 499 499 51,800
2022/08/15 505 513 501 513 111,300
2022/08/12 497 506 493 500 151,400
2022/08/10 485 486 477 478 54,700
2022/08/09 493 493 485 489 26,000
2022/08/08 485 491 483 491 45,200
2022/08/05 483 485 481 483 28,700
2022/08/04 488 488 480 483 34,400
2022/08/03 490 490 479 481 32,300
2022/08/02 495 495 485 485 30,800
2022/08/01 497 497 489 492 32,100
2022/07/29 494 494 490 490 30,400
2022/07/28 498 498 489 497 47,200
2022/07/27 489 498 488 496 47,300
2022/07/26 493 495 491 493 35,200
2022/07/25 489 490 486 490 30,300
2022/07/22 490 490 485 485 41,000
2022/07/21 490 495 488 490 58,100
2022/07/20 485 493 485 492 62,700
2022/07/19 487 487 480 482 13,600
2022/07/15 490 490 482 484 70,800
2022/07/14 479 489 479 489 63,300
2022/07/13 478 481 475 481 49,800
2022/07/12 478 481 469 477 77,900
2022/07/11 472 481 471 479 116,600
2022/07/08 467 471 465 466 141,900
2022/07/07 464 467 462 467 46,000
2022/07/06 461 463 459 461 32,400
2022/07/05 462 466 461 464 32,100
2022/07/04 457 464 457 464 44,200
2022/07/01 458 462 447 450 63,500
2022/06/30 463 464 458 458 32,100
2022/06/29 462 465 460 460 41,300
2022/06/28 464 467 459 463 33,000
2022/06/27 464 467 462 466 35,400
2022/06/24 470 470 455 456 54,100
2022/06/23 462 470 461 470 69,800
2022/06/22 460 463 457 462 40,300
2022/06/21 458 458 453 457 32,900
2022/06/20 457 459 447 448 69,100
2022/06/17 442 451 441 451 54,600
2022/06/16 449 452 448 449 49,100
2022/06/15 455 456 447 447 53,500
2022/06/14 459 461 455 455 41,000
2022/06/13 456 463 456 460 66,500
2022/06/10 470 471 466 466 63,900
2022/06/09 467 470 463 470 55,900
2022/06/08 457 467 457 467 67,800
2022/06/07 457 462 455 457 57,400
2022/06/06 454 460 454 455 37,300
2022/06/03 464 464 454 457 46,100
2022/06/02 461 462 456 462 77,200
2022/06/01 459 463 457 463 97,400
2022/05/31 460 462 456 461 54,000
2022/05/30 465 465 460 460 65,200
2022/05/27 460 462 456 462 83,500
2022/05/26 455 457 452 457 32,800
2022/05/25 456 457 452 452 29,200
2022/05/24 457 458 453 455 38,800
2022/05/23 452 459 452 456 76,700
2022/05/20 450 454 445 451 81,500
2022/05/19 444 450 440 450 71,100
2022/05/18 442 444 439 444 36,200
2022/05/17 440 443 436 440 39,300
2022/05/16 444 444 434 437 49,400
2022/05/13 432 441 431 441 61,300
2022/05/12 430 433 426 430 36,000
2022/05/11 441 441 432 434 82,200
2022/05/10 429 429 425 425 36,700
2022/05/09 425 431 424 429 27,600
2022/05/06 430 432 427 431 28,000
2022/05/02 427 431 427 429 31,100
2022/04/28 415 427 415 427 59,600
2022/04/27 419 419 414 414 83,600
2022/04/26 432 432 421 421 27,600
2022/04/25 426 430 424 429 36,800
2022/04/22 420 429 418 429 63,000
2022/04/21 423 423 415 422 105,100
2022/04/20 422 423 414 420 127,700
2022/04/19 420 420 415 416 69,600
2022/04/18 415 420 413 418 30,200
2022/04/15 418 420 415 416 55,600
2022/04/14 420 421 415 421 98,700
2022/04/13 421 423 415 420 38,700
2022/04/12 417 420 414 415 64,000
2022/04/11 418 420 415 420 42,900
2022/04/08 422 424 416 418 77,600
2022/04/07 422 423 420 423 29,200
2022/04/06 430 430 425 425 42,500
2022/04/05 439 439 430 433 45,400
2022/04/04 433 438 432 434 66,200
2022/04/01 429 432 422 432 31,400
2022/03/31 430 433 427 427 41,200
2022/03/30 439 439 429 435 64,200
2022/03/29 443 445 439 445 56,700
2022/03/28 446 446 440 442 46,500
2022/03/25 445 445 439 442 50,800
2022/03/24 442 445 439 445 38,800
2022/03/23 445 448 441 445 55,700
2022/03/22 445 445 440 445 43,900
2022/03/18 447 448 441 445 73,600
2022/03/17 446 447 440 447 51,400
2022/03/16 443 443 436 441 43,500
2022/03/15 441 443 436 441 61,800
2022/03/14 435 438 431 431 43,300
2022/03/11 427 435 427 432 36,400
2022/03/10 429 434 428 434 42,200
2022/03/09 422 427 420 421 33,700
2022/03/08 422 426 418 423 68,700
2022/03/07 430 433 425 426 50,500
2022/03/04 429 435 429 429 40,300
2022/03/03 433 433 429 429 23,600
2022/03/02 430 432 428 428 36,700
2022/03/01 438 439 430 434 67,100
2022/02/28 435 439 430 435 57,400
2022/02/25 423 430 420 427 38,600
2022/02/24 425 426 416 424 87,000
2022/02/22 431 431 426 427 71,000
2022/02/21 435 440 431 431 74,300
2022/02/18 438 443 436 440 24,900
2022/02/17 442 443 439 439 37,200
2022/02/16 449 450 440 443 60,800
2022/02/15 441 448 441 445 54,900
2022/02/14 441 444 439 441 51,000
2022/02/10 449 452 446 452 77,700
2022/02/09 445 447 442 446 49,500
2022/02/08 442 445 440 444 42,500
2022/02/07 440 445 440 442 36,900
2022/02/04 442 445 440 441 48,800
2022/02/03 444 445 442 442 20,700
2022/02/02 435 445 434 444 41,500
2022/02/01 438 440 432 432 45,800
2022/01/31 437 442 436 440 21,400
2022/01/28 439 439 432 437 34,300
2022/01/27 439 441 430 430 67,500
2022/01/26 438 444 438 438 43,900
2022/01/25 445 445 439 443 52,900
2022/01/24 440 447 440 445 26,800
2022/01/21 438 443 436 440 33,600
2022/01/20 440 446 439 439 32,200
2022/01/19 440 444 438 438 68,000
2022/01/18 450 450 442 444 37,400
2022/01/17 448 452 444 444 35,300
2022/01/14 450 450 444 448 47,300
2022/01/13 453 454 449 450 39,800
2022/01/12 459 459 452 455 32,300
2022/01/11 450 451 443 447 41,200
2022/01/07 446 452 446 448 25,800
2022/01/06 448 450 446 447 42,000
2022/01/05 452 453 448 448 45,900
2022/01/04 456 456 450 452 43,100

このページの先頭へ