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 |
|---|---|---|---|---|---|
| 2026/01/07 | 1,436 | 1,481 | 1,433 | 1,480 | 248,600 |
| 2026/01/06 | 1,434 | 1,457 | 1,431 | 1,456 | 206,000 |
| 2026/01/05 | 1,410 | 1,432 | 1,407 | 1,424 | 193,500 |
| 2025/12/30 | 1,437 | 1,440 | 1,408 | 1,410 | 149,700 |
| 2025/12/29 | 1,426 | 1,438 | 1,421 | 1,437 | 168,000 |
| 2025/12/26 | 1,435 | 1,444 | 1,417 | 1,424 | 228,500 |
| 2025/12/25 | 1,429 | 1,434 | 1,419 | 1,433 | 100,400 |
| 2025/12/24 | 1,432 | 1,440 | 1,417 | 1,424 | 121,200 |
| 2025/12/23 | 1,422 | 1,436 | 1,421 | 1,429 | 147,800 |
| 2025/12/22 | 1,456 | 1,458 | 1,423 | 1,427 | 144,700 |
| 2025/12/19 | 1,423 | 1,441 | 1,418 | 1,441 | 206,200 |
| 2025/12/18 | 1,413 | 1,433 | 1,399 | 1,427 | 114,500 |
| 2025/12/17 | 1,420 | 1,426 | 1,400 | 1,412 | 212,600 |
| 2025/12/16 | 1,448 | 1,448 | 1,397 | 1,420 | 327,200 |
| 2025/12/15 | 1,415 | 1,449 | 1,409 | 1,448 | 183,400 |
| 2025/12/12 | 1,439 | 1,446 | 1,426 | 1,445 | 137,200 |
| 2025/12/11 | 1,453 | 1,454 | 1,412 | 1,417 | 153,200 |
| 2025/12/10 | 1,459 | 1,473 | 1,430 | 1,430 | 196,200 |
| 2025/12/09 | 1,465 | 1,482 | 1,454 | 1,459 | 140,100 |
| 2025/12/08 | 1,444 | 1,467 | 1,437 | 1,464 | 119,100 |
| 2025/12/05 | 1,442 | 1,455 | 1,424 | 1,443 | 147,200 |
| 2025/12/04 | 1,446 | 1,450 | 1,421 | 1,435 | 126,500 |
| 2025/12/03 | 1,464 | 1,464 | 1,441 | 1,443 | 104,500 |
| 2025/12/02 | 1,507 | 1,507 | 1,448 | 1,460 | 459,800 |
| 2025/12/01 | 1,520 | 1,520 | 1,498 | 1,512 | 172,500 |
| 2025/11/28 | 1,493 | 1,522 | 1,486 | 1,512 | 234,900 |
| 2025/11/27 | 1,484 | 1,492 | 1,472 | 1,481 | 126,100 |
| 2025/11/26 | 1,451 | 1,481 | 1,438 | 1,481 | 193,900 |
| 2025/11/25 | 1,465 | 1,465 | 1,406 | 1,427 | 230,500 |
| 2025/11/21 | 1,415 | 1,485 | 1,415 | 1,457 | 330,700 |
| 2025/11/20 | 1,390 | 1,446 | 1,389 | 1,435 | 407,300 |
| 2025/11/19 | 1,360 | 1,379 | 1,349 | 1,365 | 223,800 |
| 2025/11/18 | 1,391 | 1,391 | 1,331 | 1,347 | 248,700 |
| 2025/11/17 | 1,349 | 1,386 | 1,349 | 1,375 | 228,800 |
| 2025/11/14 | 1,352 | 1,378 | 1,347 | 1,347 | 232,900 |
| 2025/11/13 | 1,382 | 1,387 | 1,345 | 1,370 | 352,900 |
| 2025/11/12 | 1,365 | 1,425 | 1,346 | 1,386 | 1,393,300 |
| 2025/11/11 | 1,228 | 1,237 | 1,209 | 1,225 | 439,600 |
| 2025/11/10 | 1,253 | 1,258 | 1,234 | 1,238 | 220,700 |
| 2025/11/07 | 1,236 | 1,245 | 1,229 | 1,238 | 91,800 |
| 2025/11/06 | 1,238 | 1,255 | 1,228 | 1,242 | 145,700 |
| 2025/11/05 | 1,234 | 1,237 | 1,182 | 1,219 | 189,700 |
| 2025/11/04 | 1,219 | 1,241 | 1,213 | 1,230 | 123,800 |
| 2025/10/31 | 1,208 | 1,216 | 1,199 | 1,216 | 113,400 |
| 2025/10/30 | 1,207 | 1,225 | 1,201 | 1,213 | 313,400 |
| 2025/10/29 | 1,218 | 1,219 | 1,198 | 1,199 | 101,200 |
| 2025/10/28 | 1,261 | 1,261 | 1,212 | 1,212 | 124,000 |
| 2025/10/27 | 1,265 | 1,275 | 1,261 | 1,269 | 114,000 |
| 2025/10/24 | 1,262 | 1,271 | 1,247 | 1,258 | 157,600 |
| 2025/10/23 | 1,245 | 1,261 | 1,243 | 1,260 | 139,300 |
| 2025/10/22 | 1,209 | 1,246 | 1,209 | 1,244 | 117,000 |
| 2025/10/21 | 1,221 | 1,229 | 1,209 | 1,209 | 68,600 |
| 2025/10/20 | 1,218 | 1,231 | 1,210 | 1,221 | 106,100 |
| 2025/10/17 | 1,207 | 1,218 | 1,197 | 1,200 | 87,200 |
| 2025/10/16 | 1,198 | 1,225 | 1,193 | 1,216 | 156,400 |
| 2025/10/15 | 1,176 | 1,193 | 1,171 | 1,191 | 111,200 |
| 2025/10/14 | 1,171 | 1,187 | 1,147 | 1,161 | 162,100 |
| 2025/10/10 | 1,191 | 1,191 | 1,170 | 1,178 | 142,500 |
| 2025/10/09 | 1,205 | 1,208 | 1,196 | 1,203 | 99,000 |
| 2025/10/08 | 1,214 | 1,230 | 1,201 | 1,207 | 128,000 |
| 2025/10/07 | 1,210 | 1,221 | 1,206 | 1,209 | 95,800 |
| 2025/10/06 | 1,218 | 1,219 | 1,196 | 1,210 | 118,800 |
| 2025/10/03 | 1,171 | 1,189 | 1,169 | 1,189 | 80,000 |
| 2025/10/02 | 1,192 | 1,199 | 1,176 | 1,183 | 177,200 |
| 2025/10/01 | 1,235 | 1,235 | 1,188 | 1,194 | 225,000 |
| 2025/09/30 | 1,253 | 1,257 | 1,234 | 1,241 | 147,400 |
| 2025/09/29 | 1,240 | 1,260 | 1,235 | 1,255 | 149,900 |
| 2025/09/26 | 1,239 | 1,267 | 1,239 | 1,261 | 128,900 |
| 2025/09/25 | 1,241 | 1,253 | 1,239 | 1,246 | 111,900 |
| 2025/09/24 | 1,246 | 1,246 | 1,232 | 1,238 | 208,300 |
| 2025/09/22 | 1,266 | 1,269 | 1,250 | 1,250 | 71,500 |
| 2025/09/19 | 1,251 | 1,262 | 1,239 | 1,257 | 150,400 |
| 2025/09/18 | 1,258 | 1,260 | 1,248 | 1,252 | 106,000 |
| 2025/09/17 | 1,275 | 1,275 | 1,254 | 1,254 | 138,900 |
| 2025/09/16 | 1,280 | 1,292 | 1,277 | 1,289 | 105,600 |
| 2025/09/12 | 1,291 | 1,296 | 1,273 | 1,288 | 166,500 |
| 2025/09/11 | 1,295 | 1,297 | 1,272 | 1,290 | 192,200 |
| 2025/09/10 | 1,317 | 1,317 | 1,284 | 1,287 | 161,300 |
| 2025/09/09 | 1,329 | 1,332 | 1,303 | 1,310 | 212,500 |
| 2025/09/08 | 1,334 | 1,338 | 1,311 | 1,319 | 226,100 |
| 2025/09/05 | 1,316 | 1,332 | 1,307 | 1,327 | 327,500 |
| 2025/09/04 | 1,265 | 1,300 | 1,258 | 1,300 | 413,400 |
| 2025/09/03 | 1,266 | 1,268 | 1,247 | 1,249 | 148,600 |
| 2025/09/02 | 1,255 | 1,266 | 1,247 | 1,257 | 155,400 |
| 2025/09/01 | 1,243 | 1,257 | 1,236 | 1,255 | 202,400 |
| 2025/08/29 | 1,278 | 1,278 | 1,240 | 1,243 | 334,000 |
| 2025/08/28 | 1,211 | 1,240 | 1,208 | 1,237 | 157,800 |
| 2025/08/27 | 1,212 | 1,228 | 1,203 | 1,218 | 165,400 |
| 2025/08/26 | 1,233 | 1,241 | 1,213 | 1,217 | 129,100 |
| 2025/08/25 | 1,250 | 1,252 | 1,223 | 1,238 | 198,400 |
| 2025/08/22 | 1,229 | 1,243 | 1,225 | 1,238 | 159,100 |
| 2025/08/21 | 1,229 | 1,230 | 1,217 | 1,225 | 182,800 |
| 2025/08/20 | 1,241 | 1,244 | 1,222 | 1,236 | 171,200 |
| 2025/08/19 | 1,274 | 1,280 | 1,250 | 1,253 | 198,400 |
| 2025/08/18 | 1,249 | 1,269 | 1,241 | 1,269 | 288,300 |
| 2025/08/15 | 1,249 | 1,269 | 1,237 | 1,260 | 322,900 |
| 2025/08/14 | 1,227 | 1,258 | 1,218 | 1,230 | 553,400 |
| 2025/08/13 | 1,288 | 1,289 | 1,204 | 1,215 | 1,213,000 |
| 2025/08/12 | 1,088 | 1,096 | 1,065 | 1,078 | 353,000 |
| 2025/08/08 | 1,048 | 1,074 | 1,045 | 1,072 | 167,000 |
| 2025/08/07 | 1,045 | 1,049 | 1,030 | 1,039 | 166,700 |
| 2025/08/06 | 1,026 | 1,043 | 1,026 | 1,043 | 96,600 |
| 2025/08/05 | 1,022 | 1,027 | 1,018 | 1,022 | 104,400 |
| 2025/08/04 | 1,006 | 1,021 | 1,000 | 1,018 | 141,900 |
| 2025/08/01 | 1,006 | 1,021 | 1,004 | 1,018 | 107,900 |
| 2025/07/31 | 992 | 1,006 | 992 | 1,006 | 149,000 |
| 2025/07/30 | 983 | 996 | 980 | 994 | 85,300 |
| 2025/07/29 | 976 | 985 | 972 | 985 | 81,900 |
| 2025/07/28 | 985 | 985 | 978 | 978 | 87,800 |
| 2025/07/25 | 990 | 990 | 979 | 982 | 87,800 |
| 2025/07/24 | 984 | 990 | 983 | 989 | 71,600 |
| 2025/07/23 | 980 | 989 | 973 | 982 | 126,300 |
| 2025/07/22 | 970 | 977 | 964 | 970 | 83,300 |
| 2025/07/18 | 972 | 972 | 961 | 962 | 71,400 |
| 2025/07/17 | 965 | 971 | 963 | 968 | 79,000 |
| 2025/07/16 | 982 | 982 | 966 | 966 | 82,200 |
| 2025/07/15 | 980 | 989 | 978 | 981 | 144,800 |
| 2025/07/14 | 987 | 995 | 981 | 995 | 112,700 |
| 2025/07/11 | 985 | 1,000 | 984 | 987 | 115,700 |
| 2025/07/10 | 979 | 983 | 970 | 978 | 116,600 |
| 2025/07/09 | 963 | 987 | 961 | 974 | 233,800 |
| 2025/07/08 | 957 | 960 | 949 | 958 | 90,200 |
| 2025/07/07 | 969 | 969 | 953 | 953 | 107,800 |
| 2025/07/04 | 966 | 970 | 962 | 969 | 65,700 |
| 2025/07/03 | 971 | 975 | 963 | 967 | 132,000 |
| 2025/07/02 | 967 | 978 | 966 | 971 | 109,900 |
| 2025/07/01 | 972 | 977 | 962 | 971 | 171,200 |
| 2025/06/30 | 976 | 983 | 975 | 976 | 158,600 |
| 2025/06/27 | 957 | 976 | 957 | 971 | 178,500 |
| 2025/06/26 | 944 | 959 | 944 | 958 | 157,400 |
| 2025/06/25 | 949 | 956 | 937 | 948 | 180,800 |
| 2025/06/24 | 951 | 953 | 942 | 945 | 111,500 |
| 2025/06/23 | 952 | 954 | 940 | 945 | 143,700 |
| 2025/06/20 | 950 | 956 | 945 | 952 | 92,000 |
| 2025/06/19 | 951 | 958 | 945 | 957 | 103,000 |
| 2025/06/18 | 943 | 958 | 941 | 951 | 159,200 |
| 2025/06/17 | 948 | 966 | 939 | 940 | 323,200 |
| 2025/06/16 | 944 | 945 | 924 | 924 | 140,100 |
| 2025/06/13 | 943 | 947 | 927 | 937 | 153,800 |
| 2025/06/12 | 942 | 952 | 940 | 951 | 146,500 |
| 2025/06/11 | 942 | 953 | 940 | 950 | 134,700 |
| 2025/06/10 | 945 | 945 | 930 | 936 | 146,500 |
| 2025/06/09 | 958 | 960 | 942 | 942 | 101,300 |
| 2025/06/06 | 948 | 967 | 941 | 957 | 157,800 |
| 2025/06/05 | 950 | 973 | 941 | 949 | 305,700 |
| 2025/06/04 | 933 | 942 | 927 | 942 | 181,900 |
| 2025/06/03 | 941 | 942 | 925 | 940 | 179,600 |
| 2025/06/02 | 946 | 949 | 939 | 944 | 105,100 |
| 2025/05/30 | 922 | 950 | 915 | 944 | 228,100 |
| 2025/05/29 | 922 | 931 | 918 | 922 | 181,000 |
| 2025/05/28 | 927 | 929 | 917 | 921 | 179,000 |
| 2025/05/27 | 920 | 930 | 916 | 922 | 114,000 |
| 2025/05/26 | 915 | 920 | 911 | 919 | 130,500 |
| 2025/05/23 | 918 | 923 | 907 | 910 | 151,900 |
| 2025/05/22 | 890 | 915 | 877 | 903 | 290,500 |
| 2025/05/21 | 896 | 901 | 884 | 885 | 131,700 |
| 2025/05/20 | 910 | 911 | 897 | 900 | 181,800 |
| 2025/05/19 | 880 | 919 | 878 | 911 | 359,200 |
| 2025/05/16 | 880 | 882 | 865 | 875 | 404,500 |
| 2025/05/15 | 920 | 920 | 870 | 876 | 332,500 |
| 2025/05/14 | 891 | 897 | 873 | 891 | 106,600 |
| 2025/05/13 | 908 | 909 | 889 | 897 | 57,800 |
| 2025/05/12 | 903 | 910 | 897 | 903 | 41,700 |
| 2025/05/09 | 886 | 901 | 886 | 901 | 83,100 |
| 2025/05/08 | 880 | 885 | 868 | 884 | 104,400 |
| 2025/05/07 | 872 | 887 | 872 | 884 | 78,300 |
| 2025/05/02 | 882 | 889 | 872 | 876 | 76,200 |
| 2025/05/01 | 890 | 891 | 881 | 885 | 59,500 |
| 2025/04/30 | 896 | 900 | 883 | 899 | 57,900 |
| 2025/04/28 | 895 | 901 | 892 | 894 | 82,900 |
| 2025/04/25 | 893 | 893 | 882 | 887 | 60,000 |
| 2025/04/24 | 910 | 916 | 887 | 893 | 52,200 |
| 2025/04/23 | 919 | 920 | 904 | 904 | 43,000 |
| 2025/04/22 | 895 | 910 | 895 | 904 | 52,900 |
| 2025/04/21 | 915 | 919 | 903 | 907 | 41,100 |
| 2025/04/18 | 894 | 914 | 894 | 914 | 49,800 |
| 2025/04/17 | 879 | 890 | 877 | 890 | 56,300 |
| 2025/04/16 | 893 | 893 | 872 | 877 | 51,500 |
| 2025/04/15 | 898 | 898 | 881 | 881 | 71,900 |
| 2025/04/14 | 875 | 887 | 864 | 883 | 67,900 |
| 2025/04/11 | 848 | 865 | 825 | 865 | 89,900 |
| 2025/04/10 | 872 | 872 | 848 | 860 | 122,300 |
| 2025/04/09 | 820 | 820 | 800 | 812 | 144,200 |
| 2025/04/08 | 830 | 848 | 828 | 848 | 142,400 |
| 2025/04/07 | 758 | 804 | 758 | 790 | 238,100 |
| 2025/04/04 | 862 | 875 | 820 | 848 | 259,700 |
| 2025/04/03 | 881 | 890 | 868 | 890 | 132,700 |
| 2025/04/02 | 923 | 925 | 907 | 909 | 51,100 |
| 2025/04/01 | 925 | 934 | 915 | 918 | 64,700 |
| 2025/03/31 | 938 | 938 | 913 | 920 | 93,800 |
| 2025/03/28 | 936 | 949 | 934 | 947 | 165,700 |
| 2025/03/27 | 960 | 960 | 941 | 950 | 348,100 |
| 2025/03/26 | 960 | 963 | 953 | 963 | 93,700 |
| 2025/03/25 | 948 | 958 | 945 | 957 | 74,400 |
| 2025/03/24 | 969 | 971 | 949 | 951 | 76,100 |
| 2025/03/21 | 967 | 974 | 961 | 972 | 86,200 |
| 2025/03/19 | 956 | 969 | 956 | 969 | 87,200 |
| 2025/03/18 | 953 | 958 | 948 | 951 | 110,400 |
| 2025/03/17 | 949 | 949 | 938 | 945 | 103,100 |
| 2025/03/14 | 943 | 947 | 929 | 941 | 133,000 |