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 |
---|---|---|---|---|---|
2023/12/29 | 694 | 705 | 694 | 703 | 87,100 |
2023/12/28 | 692 | 697 | 691 | 697 | 63,300 |
2023/12/27 | 688 | 695 | 684 | 695 | 93,200 |
2023/12/26 | 684 | 688 | 681 | 684 | 91,300 |
2023/12/25 | 691 | 695 | 681 | 682 | 76,600 |
2023/12/22 | 677 | 690 | 677 | 690 | 81,700 |
2023/12/21 | 671 | 678 | 670 | 678 | 98,900 |
2023/12/20 | 680 | 687 | 676 | 676 | 104,200 |
2023/12/19 | 669 | 675 | 667 | 672 | 88,100 |
2023/12/18 | 675 | 679 | 668 | 671 | 38,700 |
2023/12/15 | 682 | 686 | 674 | 683 | 136,000 |
2023/12/14 | 683 | 685 | 670 | 672 | 109,700 |
2023/12/13 | 685 | 689 | 682 | 683 | 62,000 |
2023/12/12 | 683 | 685 | 677 | 683 | 73,300 |
2023/12/11 | 667 | 682 | 667 | 682 | 132,000 |
2023/12/08 | 669 | 672 | 658 | 659 | 109,600 |
2023/12/07 | 674 | 678 | 670 | 670 | 46,800 |
2023/12/06 | 670 | 684 | 669 | 684 | 59,000 |
2023/12/05 | 678 | 678 | 664 | 664 | 62,800 |
2023/12/04 | 691 | 692 | 678 | 678 | 66,500 |
2023/12/01 | 707 | 714 | 693 | 695 | 109,000 |
2023/11/30 | 697 | 706 | 691 | 704 | 105,500 |
2023/11/29 | 701 | 702 | 693 | 696 | 69,200 |
2023/11/28 | 702 | 708 | 691 | 707 | 115,400 |
2023/11/27 | 705 | 714 | 703 | 711 | 103,900 |
2023/11/24 | 699 | 701 | 688 | 701 | 104,600 |
2023/11/22 | 687 | 706 | 684 | 693 | 155,100 |
2023/11/21 | 685 | 692 | 678 | 687 | 101,300 |
2023/11/20 | 680 | 691 | 679 | 682 | 108,900 |
2023/11/17 | 673 | 690 | 672 | 690 | 87,000 |
2023/11/16 | 678 | 681 | 667 | 679 | 110,300 |
2023/11/15 | 673 | 684 | 664 | 682 | 157,000 |
2023/11/14 | 660 | 668 | 650 | 667 | 144,400 |
2023/11/13 | 652 | 661 | 632 | 651 | 438,100 |
2023/11/10 | 707 | 723 | 704 | 723 | 127,600 |
2023/11/09 | 700 | 715 | 692 | 714 | 100,400 |
2023/11/08 | 703 | 707 | 691 | 696 | 150,500 |
2023/11/07 | 711 | 717 | 708 | 711 | 117,100 |
2023/11/06 | 725 | 725 | 706 | 714 | 208,100 |
2023/11/02 | 716 | 725 | 709 | 718 | 157,500 |
2023/11/01 | 745 | 746 | 725 | 727 | 215,000 |
2023/10/31 | 713 | 738 | 704 | 738 | 163,400 |
2023/10/30 | 700 | 718 | 699 | 709 | 460,900 |
2023/10/27 | 684 | 688 | 679 | 688 | 123,100 |
2023/10/26 | 687 | 699 | 671 | 675 | 306,700 |
2023/10/25 | 690 | 705 | 685 | 697 | 167,800 |
2023/10/24 | 660 | 688 | 655 | 688 | 158,000 |
2023/10/23 | 669 | 670 | 658 | 661 | 230,000 |
2023/10/20 | 667 | 681 | 663 | 679 | 121,200 |
2023/10/19 | 649 | 666 | 647 | 663 | 114,100 |
2023/10/18 | 643 | 658 | 642 | 657 | 108,200 |
2023/10/17 | 652 | 653 | 639 | 644 | 67,700 |
2023/10/16 | 645 | 647 | 638 | 643 | 67,700 |
2023/10/13 | 662 | 662 | 646 | 648 | 136,500 |
2023/10/12 | 662 | 667 | 659 | 665 | 120,000 |
2023/10/11 | 670 | 670 | 659 | 659 | 144,000 |
2023/10/10 | 678 | 678 | 666 | 669 | 110,800 |
2023/10/06 | 657 | 666 | 649 | 662 | 87,400 |
2023/10/05 | 645 | 654 | 641 | 649 | 121,300 |
2023/10/04 | 639 | 642 | 630 | 639 | 178,900 |
2023/10/03 | 677 | 681 | 648 | 648 | 113,400 |
2023/10/02 | 694 | 702 | 682 | 682 | 130,800 |
2023/09/29 | 710 | 711 | 691 | 699 | 189,100 |
2023/09/28 | 695 | 707 | 693 | 705 | 202,900 |
2023/09/27 | 689 | 700 | 683 | 700 | 145,800 |
2023/09/26 | 701 | 701 | 686 | 687 | 134,200 |
2023/09/25 | 692 | 702 | 690 | 695 | 168,900 |
2023/09/22 | 682 | 696 | 677 | 692 | 132,400 |
2023/09/21 | 686 | 695 | 685 | 686 | 83,700 |
2023/09/20 | 700 | 702 | 686 | 686 | 125,800 |
2023/09/19 | 682 | 697 | 682 | 697 | 128,800 |
2023/09/15 | 685 | 689 | 681 | 684 | 132,500 |
2023/09/14 | 680 | 684 | 676 | 683 | 67,300 |
2023/09/13 | 675 | 677 | 671 | 676 | 51,200 |
2023/09/12 | 678 | 681 | 669 | 673 | 54,800 |
2023/09/11 | 673 | 680 | 671 | 675 | 65,800 |
2023/09/08 | 684 | 688 | 669 | 671 | 134,200 |
2023/09/07 | 680 | 689 | 680 | 683 | 90,200 |
2023/09/06 | 685 | 688 | 682 | 684 | 89,300 |
2023/09/05 | 689 | 690 | 679 | 682 | 93,500 |
2023/09/04 | 679 | 690 | 678 | 688 | 181,400 |
2023/09/01 | 660 | 676 | 657 | 674 | 137,500 |
2023/08/31 | 658 | 667 | 657 | 663 | 73,000 |
2023/08/30 | 669 | 670 | 656 | 659 | 121,000 |
2023/08/29 | 649 | 659 | 649 | 657 | 157,900 |
2023/08/28 | 642 | 647 | 639 | 646 | 111,800 |
2023/08/25 | 627 | 635 | 622 | 635 | 226,700 |
2023/08/24 | 626 | 627 | 621 | 624 | 81,700 |
2023/08/23 | 623 | 626 | 620 | 626 | 65,500 |
2023/08/22 | 623 | 627 | 619 | 626 | 77,100 |
2023/08/21 | 627 | 633 | 623 | 623 | 103,600 |
2023/08/18 | 626 | 629 | 623 | 627 | 132,300 |
2023/08/17 | 630 | 631 | 616 | 630 | 133,000 |
2023/08/16 | 639 | 640 | 628 | 630 | 107,900 |
2023/08/15 | 642 | 650 | 638 | 639 | 161,600 |
2023/08/14 | 640 | 645 | 637 | 641 | 322,100 |
2023/08/10 | 607 | 614 | 606 | 614 | 99,000 |
2023/08/09 | 617 | 619 | 606 | 607 | 140,600 |
2023/08/08 | 618 | 622 | 617 | 620 | 98,000 |
2023/08/07 | 617 | 621 | 614 | 619 | 73,800 |
2023/08/04 | 614 | 617 | 612 | 615 | 58,500 |
2023/08/03 | 620 | 621 | 613 | 615 | 109,900 |
2023/08/02 | 625 | 629 | 621 | 622 | 81,000 |
2023/08/01 | 636 | 636 | 623 | 625 | 81,300 |
2023/07/31 | 633 | 637 | 628 | 633 | 99,900 |
2023/07/28 | 628 | 629 | 620 | 627 | 183,100 |
2023/07/27 | 634 | 635 | 629 | 634 | 91,700 |
2023/07/26 | 623 | 634 | 623 | 633 | 157,300 |
2023/07/25 | 619 | 622 | 614 | 620 | 180,900 |
2023/07/24 | 612 | 621 | 610 | 619 | 186,700 |
2023/07/21 | 608 | 612 | 607 | 608 | 64,600 |
2023/07/20 | 611 | 616 | 606 | 607 | 64,600 |
2023/07/19 | 610 | 611 | 607 | 610 | 59,300 |
2023/07/18 | 611 | 611 | 603 | 603 | 99,500 |
2023/07/14 | 609 | 609 | 597 | 598 | 101,700 |
2023/07/13 | 606 | 607 | 601 | 605 | 73,400 |
2023/07/12 | 609 | 611 | 604 | 606 | 56,600 |
2023/07/11 | 613 | 618 | 606 | 607 | 85,600 |
2023/07/10 | 610 | 614 | 608 | 609 | 115,600 |
2023/07/07 | 601 | 608 | 595 | 605 | 186,300 |
2023/07/06 | 606 | 612 | 604 | 607 | 115,400 |
2023/07/05 | 609 | 614 | 605 | 612 | 84,600 |
2023/07/04 | 614 | 617 | 611 | 612 | 77,800 |
2023/07/03 | 618 | 620 | 615 | 617 | 68,200 |
2023/06/30 | 614 | 621 | 613 | 615 | 105,800 |
2023/06/29 | 619 | 621 | 613 | 619 | 89,400 |
2023/06/28 | 615 | 621 | 613 | 621 | 101,800 |
2023/06/27 | 607 | 611 | 606 | 611 | 62,500 |
2023/06/26 | 613 | 616 | 605 | 607 | 108,000 |
2023/06/23 | 618 | 620 | 605 | 612 | 149,200 |
2023/06/22 | 616 | 622 | 615 | 617 | 91,000 |
2023/06/21 | 616 | 620 | 614 | 615 | 115,000 |
2023/06/20 | 616 | 618 | 611 | 617 | 68,100 |
2023/06/19 | 613 | 622 | 613 | 617 | 138,500 |
2023/06/16 | 610 | 616 | 607 | 613 | 186,100 |
2023/06/15 | 610 | 616 | 606 | 610 | 135,800 |
2023/06/14 | 603 | 614 | 602 | 612 | 173,600 |
2023/06/13 | 604 | 605 | 599 | 600 | 150,100 |
2023/06/12 | 596 | 603 | 595 | 603 | 119,900 |
2023/06/09 | 592 | 598 | 587 | 594 | 178,500 |
2023/06/08 | 594 | 595 | 583 | 589 | 255,000 |
2023/06/07 | 595 | 601 | 590 | 592 | 204,700 |
2023/06/06 | 600 | 600 | 589 | 594 | 241,800 |
2023/06/05 | 604 | 612 | 601 | 604 | 237,200 |
2023/06/02 | 593 | 596 | 587 | 596 | 132,000 |
2023/06/01 | 590 | 596 | 590 | 590 | 108,600 |
2023/05/31 | 603 | 603 | 592 | 595 | 165,900 |
2023/05/30 | 609 | 610 | 601 | 606 | 94,300 |
2023/05/29 | 610 | 610 | 603 | 605 | 111,400 |
2023/05/26 | 620 | 620 | 602 | 603 | 192,900 |
2023/05/25 | 618 | 623 | 616 | 621 | 104,200 |
2023/05/24 | 619 | 624 | 618 | 621 | 65,700 |
2023/05/23 | 625 | 628 | 614 | 620 | 155,200 |
2023/05/22 | 626 | 628 | 622 | 624 | 65,300 |
2023/05/19 | 629 | 631 | 625 | 626 | 112,100 |
2023/05/18 | 630 | 634 | 622 | 624 | 155,800 |
2023/05/17 | 630 | 632 | 624 | 628 | 147,700 |
2023/05/16 | 650 | 651 | 629 | 635 | 212,500 |
2023/05/15 | 630 | 644 | 626 | 643 | 392,100 |
2023/05/12 | 624 | 636 | 617 | 626 | 552,800 |
2023/05/11 | 631 | 639 | 619 | 623 | 1,204,500 |
2023/05/10 | 776 | 780 | 759 | 766 | 428,700 |
2023/05/09 | 765 | 775 | 761 | 773 | 167,800 |
2023/05/08 | 748 | 760 | 748 | 760 | 154,600 |
2023/05/02 | 747 | 755 | 740 | 750 | 163,500 |
2023/05/01 | 742 | 750 | 742 | 748 | 109,000 |
2023/04/28 | 730 | 739 | 724 | 737 | 148,000 |
2023/04/27 | 717 | 728 | 715 | 722 | 115,200 |
2023/04/26 | 720 | 723 | 713 | 720 | 147,600 |
2023/04/25 | 730 | 742 | 729 | 730 | 114,800 |
2023/04/24 | 728 | 737 | 724 | 724 | 145,900 |
2023/04/21 | 709 | 727 | 708 | 721 | 167,100 |
2023/04/20 | 703 | 718 | 703 | 712 | 116,400 |
2023/04/19 | 706 | 709 | 699 | 708 | 121,100 |
2023/04/18 | 711 | 719 | 703 | 707 | 245,900 |
2023/04/17 | 722 | 722 | 707 | 712 | 100,500 |
2023/04/14 | 710 | 718 | 709 | 715 | 104,400 |
2023/04/13 | 702 | 711 | 702 | 707 | 72,600 |
2023/04/12 | 703 | 710 | 700 | 707 | 90,800 |
2023/04/11 | 695 | 701 | 691 | 700 | 113,700 |
2023/04/10 | 696 | 702 | 691 | 693 | 88,500 |
2023/04/07 | 687 | 696 | 686 | 692 | 84,100 |
2023/04/06 | 689 | 698 | 686 | 690 | 138,500 |
2023/04/05 | 706 | 707 | 697 | 700 | 195,500 |
2023/04/04 | 739 | 739 | 718 | 718 | 224,000 |
2023/04/03 | 741 | 745 | 733 | 736 | 140,600 |
2023/03/31 | 723 | 738 | 723 | 735 | 147,700 |
2023/03/30 | 727 | 731 | 714 | 726 | 129,500 |
2023/03/29 | 723 | 734 | 719 | 733 | 159,800 |
2023/03/28 | 735 | 742 | 720 | 726 | 230,100 |
2023/03/27 | 724 | 729 | 714 | 729 | 184,500 |
2023/03/24 | 721 | 722 | 712 | 721 | 134,800 |
2023/03/23 | 701 | 708 | 694 | 706 | 109,500 |
2023/03/22 | 705 | 714 | 704 | 709 | 132,600 |
2023/03/20 | 699 | 702 | 683 | 690 | 215,200 |
2023/03/17 | 715 | 720 | 705 | 707 | 115,900 |
2023/03/16 | 693 | 709 | 693 | 700 | 209,100 |
2023/03/15 | 719 | 727 | 709 | 723 | 200,700 |
2023/03/14 | 717 | 722 | 693 | 704 | 300,600 |
2023/03/13 | 740 | 740 | 720 | 732 | 234,000 |
2023/03/10 | 769 | 769 | 750 | 758 | 254,800 |
2023/03/09 | 779 | 783 | 770 | 775 | 206,600 |
2023/03/08 | 760 | 776 | 759 | 769 | 333,300 |
2023/03/07 | 741 | 759 | 740 | 758 | 320,300 |
2023/03/06 | 753 | 756 | 733 | 740 | 381,500 |
2023/03/03 | 749 | 759 | 741 | 750 | 377,100 |
2023/03/02 | 730 | 743 | 724 | 743 | 290,200 |
2023/03/01 | 737 | 752 | 725 | 732 | 370,300 |
2023/02/28 | 750 | 750 | 701 | 729 | 793,200 |
2023/02/27 | 730 | 754 | 716 | 743 | 1,237,600 |
2023/02/24 | 655 | 678 | 655 | 670 | 248,200 |
2023/02/22 | 649 | 669 | 644 | 650 | 239,100 |
2023/02/21 | 638 | 652 | 636 | 648 | 124,500 |
2023/02/20 | 632 | 638 | 632 | 635 | 73,400 |
2023/02/17 | 623 | 635 | 620 | 633 | 103,200 |
2023/02/16 | 625 | 634 | 624 | 631 | 123,500 |
2023/02/15 | 636 | 637 | 620 | 625 | 108,500 |
2023/02/14 | 629 | 640 | 625 | 640 | 154,300 |
2023/02/13 | 642 | 642 | 605 | 622 | 471,300 |
2023/02/10 | 645 | 663 | 641 | 652 | 271,600 |
2023/02/09 | 647 | 652 | 638 | 642 | 77,100 |
2023/02/08 | 647 | 653 | 638 | 646 | 153,100 |
2023/02/07 | 640 | 647 | 635 | 643 | 109,900 |
2023/02/06 | 634 | 648 | 628 | 634 | 175,800 |
2023/02/03 | 631 | 636 | 621 | 628 | 124,600 |
2023/02/02 | 630 | 637 | 622 | 629 | 154,300 |
2023/02/01 | 639 | 642 | 623 | 630 | 273,500 |
2023/01/31 | 645 | 650 | 619 | 643 | 636,900 |
2023/01/30 | 630 | 654 | 627 | 647 | 1,162,900 |
2023/01/27 | 586 | 588 | 582 | 587 | 82,100 |
2023/01/26 | 590 | 591 | 580 | 586 | 147,500 |
2023/01/25 | 590 | 599 | 589 | 591 | 107,000 |
2023/01/24 | 595 | 600 | 588 | 592 | 145,700 |
2023/01/23 | 605 | 605 | 592 | 593 | 137,600 |
2023/01/20 | 593 | 605 | 590 | 599 | 128,900 |
2023/01/19 | 603 | 609 | 594 | 594 | 236,800 |
2023/01/18 | 613 | 614 | 593 | 607 | 224,500 |
2023/01/17 | 582 | 605 | 581 | 603 | 243,300 |
2023/01/16 | 581 | 595 | 572 | 577 | 392,800 |
2023/01/13 | 563 | 580 | 561 | 575 | 262,400 |
2023/01/12 | 563 | 565 | 553 | 565 | 116,900 |
2023/01/11 | 560 | 564 | 555 | 559 | 42,800 |
2023/01/10 | 555 | 567 | 549 | 560 | 117,700 |
2023/01/06 | 543 | 550 | 543 | 549 | 101,500 |
2023/01/05 | 561 | 569 | 543 | 543 | 153,700 |
2023/01/04 | 538 | 566 | 530 | 561 | 226,700 |