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 |
---|---|---|---|---|---|
2024/04/26 | 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 |
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 |