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 |
|---|---|---|---|---|---|
| 2024/07/26 | 943 | 950 | 935 | 944 | 142,700 |
| 2024/07/25 | 954 | 956 | 935 | 943 | 314,500 |
| 2024/07/24 | 994 | 995 | 966 | 969 | 115,600 |
| 2024/07/23 | 999 | 1,003 | 986 | 995 | 84,700 |
| 2024/07/22 | 987 | 999 | 984 | 992 | 113,700 |
| 2024/07/19 | 982 | 987 | 970 | 972 | 70,700 |
| 2024/07/18 | 995 | 995 | 981 | 981 | 90,900 |
| 2024/07/17 | 1,000 | 1,008 | 991 | 995 | 51,700 |
| 2024/07/16 | 994 | 1,001 | 990 | 1,000 | 85,300 |
| 2024/07/12 | 997 | 1,012 | 981 | 989 | 185,800 |
| 2024/07/11 | 999 | 999 | 989 | 996 | 74,600 |
| 2024/07/10 | 997 | 997 | 975 | 986 | 101,600 |
| 2024/07/09 | 982 | 1,001 | 982 | 995 | 85,900 |
| 2024/07/08 | 994 | 996 | 978 | 982 | 77,800 |
| 2024/07/05 | 1,003 | 1,011 | 991 | 993 | 90,600 |
| 2024/07/04 | 1,001 | 1,012 | 996 | 998 | 110,900 |
| 2024/07/03 | 991 | 1,007 | 989 | 995 | 77,500 |
| 2024/07/02 | 1,005 | 1,006 | 992 | 992 | 108,000 |
| 2024/07/01 | 1,000 | 1,010 | 997 | 1,002 | 118,500 |
| 2024/06/28 | 977 | 990 | 969 | 990 | 146,600 |
| 2024/06/27 | 971 | 981 | 966 | 977 | 134,400 |
| 2024/06/26 | 979 | 981 | 971 | 976 | 172,300 |
| 2024/06/25 | 980 | 993 | 979 | 980 | 133,000 |
| 2024/06/24 | 977 | 980 | 963 | 978 | 152,200 |
| 2024/06/21 | 998 | 1,006 | 974 | 979 | 188,100 |
| 2024/06/20 | 1,009 | 1,017 | 994 | 1,003 | 158,900 |
| 2024/06/19 | 993 | 1,004 | 993 | 1,004 | 108,200 |
| 2024/06/18 | 995 | 1,005 | 986 | 993 | 149,700 |
| 2024/06/17 | 1,020 | 1,027 | 985 | 1,002 | 262,800 |
| 2024/06/14 | 982 | 1,000 | 976 | 996 | 116,700 |
| 2024/06/13 | 992 | 994 | 973 | 975 | 93,400 |
| 2024/06/12 | 992 | 1,004 | 991 | 994 | 64,700 |
| 2024/06/11 | 985 | 1,010 | 985 | 992 | 68,500 |
| 2024/06/10 | 952 | 988 | 952 | 984 | 72,400 |
| 2024/06/07 | 965 | 965 | 953 | 958 | 43,500 |
| 2024/06/06 | 961 | 968 | 958 | 962 | 128,400 |
| 2024/06/05 | 991 | 991 | 965 | 965 | 115,000 |
| 2024/06/04 | 983 | 986 | 972 | 976 | 76,400 |
| 2024/06/03 | 1,002 | 1,020 | 984 | 985 | 111,600 |
| 2024/05/31 | 981 | 999 | 972 | 997 | 136,400 |
| 2024/05/30 | 965 | 968 | 946 | 966 | 123,200 |
| 2024/05/29 | 981 | 997 | 967 | 971 | 127,400 |
| 2024/05/28 | 1,005 | 1,017 | 988 | 993 | 133,100 |
| 2024/05/27 | 1,014 | 1,016 | 1,002 | 1,002 | 71,500 |
| 2024/05/24 | 995 | 1,018 | 983 | 1,011 | 156,700 |
| 2024/05/23 | 1,012 | 1,013 | 1,002 | 1,008 | 67,300 |
| 2024/05/22 | 1,001 | 1,009 | 998 | 1,007 | 133,700 |
| 2024/05/21 | 1,025 | 1,036 | 1,001 | 1,001 | 123,200 |
| 2024/05/20 | 1,014 | 1,033 | 1,014 | 1,025 | 86,100 |
| 2024/05/17 | 1,014 | 1,027 | 1,002 | 1,009 | 175,800 |
| 2024/05/16 | 1,018 | 1,033 | 998 | 1,025 | 139,700 |
| 2024/05/15 | 1,001 | 1,048 | 996 | 1,024 | 244,300 |
| 2024/05/14 | 970 | 1,009 | 954 | 1,009 | 229,800 |
| 2024/05/13 | 980 | 1,003 | 942 | 968 | 435,200 |
| 2024/05/10 | 897 | 912 | 861 | 890 | 232,100 |
| 2024/05/09 | 878 | 896 | 873 | 889 | 183,400 |
| 2024/05/08 | 861 | 877 | 861 | 865 | 103,800 |
| 2024/05/07 | 858 | 873 | 850 | 870 | 102,700 |
| 2024/05/02 | 839 | 853 | 832 | 849 | 155,600 |
| 2024/05/01 | 844 | 849 | 837 | 839 | 76,500 |
| 2024/04/30 | 829 | 844 | 817 | 844 | 86,500 |
| 2024/04/26 | 825 | 825 | 808 | 819 | 112,500 |
| 2024/04/25 | 825 | 835 | 817 | 826 | 139,300 |
| 2024/04/24 | 828 | 837 | 824 | 829 | 85,700 |
| 2024/04/23 | 839 | 843 | 833 | 833 | 61,800 |
| 2024/04/22 | 830 | 841 | 829 | 835 | 69,800 |
| 2024/04/19 | 831 | 833 | 815 | 820 | 104,900 |
| 2024/04/18 | 820 | 840 | 820 | 832 | 36,600 |
| 2024/04/17 | 834 | 836 | 809 | 825 | 108,900 |
| 2024/04/16 | 850 | 852 | 829 | 834 | 86,400 |
| 2024/04/15 | 851 | 857 | 847 | 854 | 43,100 |
| 2024/04/12 | 849 | 860 | 849 | 856 | 79,100 |
| 2024/04/11 | 851 | 853 | 845 | 848 | 27,400 |
| 2024/04/10 | 857 | 862 | 853 | 853 | 40,700 |
| 2024/04/09 | 850 | 857 | 848 | 857 | 50,500 |
| 2024/04/08 | 850 | 854 | 844 | 851 | 62,100 |
| 2024/04/05 | 836 | 847 | 833 | 842 | 75,000 |
| 2024/04/04 | 851 | 860 | 850 | 851 | 75,600 |
| 2024/04/03 | 842 | 852 | 830 | 847 | 80,600 |
| 2024/04/02 | 830 | 844 | 828 | 839 | 91,000 |
| 2024/04/01 | 864 | 866 | 828 | 828 | 116,800 |
| 2024/03/29 | 840 | 870 | 835 | 869 | 219,300 |
| 2024/03/28 | 800 | 830 | 800 | 828 | 159,700 |
| 2024/03/27 | 814 | 829 | 813 | 819 | 240,700 |
| 2024/03/26 | 793 | 814 | 793 | 809 | 55,500 |
| 2024/03/25 | 805 | 807 | 791 | 796 | 88,100 |
| 2024/03/22 | 815 | 815 | 804 | 808 | 44,200 |
| 2024/03/21 | 809 | 815 | 807 | 810 | 66,200 |
| 2024/03/19 | 802 | 808 | 797 | 806 | 65,100 |
| 2024/03/18 | 807 | 810 | 796 | 802 | 72,800 |
| 2024/03/15 | 793 | 800 | 791 | 792 | 65,600 |
| 2024/03/14 | 792 | 806 | 790 | 804 | 132,500 |
| 2024/03/13 | 795 | 799 | 780 | 786 | 83,600 |
| 2024/03/12 | 788 | 794 | 777 | 794 | 52,900 |
| 2024/03/11 | 787 | 794 | 778 | 790 | 100,000 |
| 2024/03/08 | 768 | 793 | 768 | 788 | 122,900 |
| 2024/03/07 | 779 | 783 | 768 | 771 | 94,700 |
| 2024/03/06 | 770 | 778 | 770 | 775 | 60,100 |
| 2024/03/05 | 774 | 781 | 772 | 775 | 57,200 |
| 2024/03/04 | 773 | 783 | 767 | 777 | 102,000 |
| 2024/03/01 | 782 | 784 | 771 | 771 | 86,100 |
| 2024/02/29 | 775 | 787 | 770 | 781 | 66,400 |
| 2024/02/28 | 770 | 774 | 766 | 768 | 72,900 |
| 2024/02/27 | 764 | 776 | 764 | 764 | 64,000 |
| 2024/02/26 | 778 | 782 | 764 | 765 | 96,300 |
| 2024/02/22 | 781 | 788 | 771 | 774 | 77,000 |
| 2024/02/21 | 796 | 798 | 780 | 781 | 42,400 |
| 2024/02/20 | 798 | 800 | 790 | 790 | 55,500 |
| 2024/02/19 | 772 | 794 | 772 | 791 | 61,700 |
| 2024/02/16 | 773 | 782 | 770 | 776 | 85,100 |
| 2024/02/15 | 781 | 781 | 763 | 769 | 91,500 |
| 2024/02/14 | 795 | 795 | 766 | 770 | 95,200 |
| 2024/02/13 | 782 | 798 | 756 | 796 | 220,900 |
| 2024/02/09 | 802 | 807 | 798 | 801 | 83,300 |
| 2024/02/08 | 817 | 818 | 801 | 811 | 103,900 |
| 2024/02/07 | 800 | 821 | 798 | 812 | 114,000 |
| 2024/02/06 | 800 | 808 | 794 | 796 | 92,000 |
| 2024/02/05 | 791 | 803 | 788 | 802 | 121,300 |
| 2024/02/02 | 790 | 792 | 776 | 788 | 82,300 |
| 2024/02/01 | 792 | 796 | 787 | 789 | 95,100 |
| 2024/01/31 | 779 | 796 | 778 | 796 | 110,700 |
| 2024/01/30 | 768 | 786 | 762 | 781 | 147,000 |
| 2024/01/29 | 764 | 791 | 764 | 777 | 544,200 |
| 2024/01/26 | 740 | 743 | 726 | 728 | 73,500 |
| 2024/01/25 | 727 | 750 | 727 | 744 | 127,300 |
| 2024/01/24 | 722 | 727 | 718 | 727 | 76,200 |
| 2024/01/23 | 728 | 731 | 723 | 723 | 88,600 |
| 2024/01/22 | 735 | 741 | 728 | 728 | 77,500 |
| 2024/01/19 | 738 | 740 | 730 | 733 | 158,700 |
| 2024/01/18 | 725 | 734 | 725 | 734 | 96,300 |
| 2024/01/17 | 739 | 746 | 725 | 725 | 155,800 |
| 2024/01/16 | 740 | 765 | 737 | 743 | 207,800 |
| 2024/01/15 | 734 | 743 | 731 | 741 | 160,800 |
| 2024/01/12 | 730 | 736 | 724 | 728 | 115,900 |
| 2024/01/11 | 730 | 735 | 725 | 727 | 134,200 |
| 2024/01/10 | 726 | 729 | 722 | 723 | 88,100 |
| 2024/01/09 | 722 | 729 | 721 | 726 | 130,500 |
| 2024/01/05 | 720 | 721 | 717 | 717 | 85,400 |
| 2024/01/04 | 710 | 718 | 699 | 716 | 92,600 |
| 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 |