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 |
|---|---|---|---|---|---|
| 2026/07/06 | 1,485 | 1,505 | 1,485 | 1,500 | 141,800 |
| 2026/07/03 | 1,457 | 1,478 | 1,447 | 1,470 | 152,400 |
| 2026/07/02 | 1,466 | 1,473 | 1,451 | 1,457 | 150,900 |
| 2026/07/01 | 1,463 | 1,473 | 1,450 | 1,450 | 94,300 |
| 2026/06/30 | 1,478 | 1,478 | 1,441 | 1,455 | 183,400 |
| 2026/06/29 | 1,505 | 1,507 | 1,454 | 1,479 | 178,700 |
| 2026/06/26 | 1,483 | 1,501 | 1,474 | 1,486 | 85,500 |
| 2026/06/25 | 1,508 | 1,509 | 1,485 | 1,485 | 72,900 |
| 2026/06/24 | 1,496 | 1,519 | 1,474 | 1,478 | 88,300 |
| 2026/06/23 | 1,533 | 1,539 | 1,491 | 1,491 | 97,600 |
| 2026/06/22 | 1,560 | 1,571 | 1,530 | 1,537 | 127,600 |
| 2026/06/19 | 1,575 | 1,596 | 1,560 | 1,563 | 121,700 |
| 2026/06/18 | 1,569 | 1,586 | 1,543 | 1,564 | 145,700 |
| 2026/06/17 | 1,600 | 1,609 | 1,563 | 1,569 | 139,100 |
| 2026/06/16 | 1,561 | 1,583 | 1,537 | 1,573 | 135,900 |
| 2026/06/15 | 1,590 | 1,613 | 1,562 | 1,566 | 176,000 |
| 2026/06/12 | 1,499 | 1,538 | 1,487 | 1,528 | 247,800 |
| 2026/06/11 | 1,453 | 1,503 | 1,431 | 1,497 | 215,000 |
| 2026/06/10 | 1,486 | 1,506 | 1,470 | 1,475 | 110,700 |
| 2026/06/09 | 1,536 | 1,546 | 1,489 | 1,489 | 172,300 |
| 2026/06/08 | 1,507 | 1,520 | 1,481 | 1,514 | 165,400 |
| 2026/06/05 | 1,491 | 1,528 | 1,490 | 1,523 | 204,800 |
| 2026/06/04 | 1,533 | 1,540 | 1,481 | 1,481 | 166,800 |
| 2026/06/03 | 1,536 | 1,554 | 1,523 | 1,540 | 145,300 |
| 2026/06/02 | 1,555 | 1,555 | 1,503 | 1,527 | 208,400 |
| 2026/06/01 | 1,600 | 1,606 | 1,566 | 1,580 | 136,800 |
| 2026/05/29 | 1,600 | 1,641 | 1,594 | 1,600 | 135,600 |
| 2026/05/28 | 1,611 | 1,620 | 1,568 | 1,586 | 129,300 |
| 2026/05/27 | 1,660 | 1,663 | 1,619 | 1,619 | 111,100 |
| 2026/05/26 | 1,650 | 1,673 | 1,633 | 1,652 | 112,100 |
| 2026/05/25 | 1,622 | 1,662 | 1,615 | 1,654 | 175,800 |
| 2026/05/22 | 1,684 | 1,686 | 1,610 | 1,625 | 161,000 |
| 2026/05/21 | 1,662 | 1,730 | 1,655 | 1,667 | 180,800 |
| 2026/05/20 | 1,670 | 1,670 | 1,602 | 1,632 | 224,200 |
| 2026/05/19 | 1,714 | 1,744 | 1,683 | 1,697 | 207,100 |
| 2026/05/18 | 1,680 | 1,691 | 1,649 | 1,691 | 248,400 |
| 2026/05/15 | 1,660 | 1,760 | 1,652 | 1,690 | 456,800 |
| 2026/05/14 | 1,589 | 1,685 | 1,535 | 1,644 | 871,000 |
| 2026/05/13 | 1,457 | 1,457 | 1,419 | 1,419 | 180,500 |
| 2026/05/12 | 1,447 | 1,458 | 1,425 | 1,441 | 120,000 |
| 2026/05/11 | 1,425 | 1,446 | 1,413 | 1,432 | 95,800 |
| 2026/05/08 | 1,435 | 1,438 | 1,402 | 1,429 | 134,800 |
| 2026/05/07 | 1,416 | 1,439 | 1,411 | 1,422 | 174,700 |
| 2026/05/01 | 1,390 | 1,401 | 1,380 | 1,399 | 72,400 |
| 2026/04/30 | 1,392 | 1,404 | 1,382 | 1,398 | 120,400 |
| 2026/04/28 | 1,377 | 1,422 | 1,374 | 1,422 | 137,000 |
| 2026/04/27 | 1,355 | 1,374 | 1,339 | 1,366 | 121,500 |
| 2026/04/24 | 1,373 | 1,385 | 1,345 | 1,359 | 184,700 |
| 2026/04/23 | 1,378 | 1,379 | 1,354 | 1,370 | 181,200 |
| 2026/04/22 | 1,414 | 1,416 | 1,377 | 1,381 | 163,200 |
| 2026/04/21 | 1,439 | 1,452 | 1,426 | 1,426 | 105,900 |
| 2026/04/20 | 1,454 | 1,460 | 1,438 | 1,439 | 67,400 |
| 2026/04/17 | 1,467 | 1,470 | 1,440 | 1,448 | 88,900 |
| 2026/04/16 | 1,480 | 1,495 | 1,469 | 1,474 | 89,400 |
| 2026/04/15 | 1,505 | 1,516 | 1,477 | 1,479 | 122,800 |
| 2026/04/14 | 1,497 | 1,507 | 1,484 | 1,490 | 132,400 |
| 2026/04/13 | 1,510 | 1,526 | 1,490 | 1,495 | 111,100 |
| 2026/04/10 | 1,514 | 1,542 | 1,504 | 1,522 | 172,100 |
| 2026/04/09 | 1,520 | 1,523 | 1,498 | 1,506 | 143,400 |
| 2026/04/08 | 1,480 | 1,523 | 1,480 | 1,523 | 228,600 |
| 2026/04/07 | 1,442 | 1,472 | 1,442 | 1,457 | 117,600 |
| 2026/04/06 | 1,420 | 1,436 | 1,415 | 1,430 | 66,000 |
| 2026/04/03 | 1,426 | 1,442 | 1,414 | 1,416 | 89,500 |
| 2026/03/27 | 1,428 | 1,432 | 1,412 | 1,430 | 173,300 |
| 2026/03/26 | 1,439 | 1,449 | 1,408 | 1,429 | 110,700 |
| 2026/03/25 | 1,435 | 1,450 | 1,429 | 1,438 | 175,700 |
| 2026/03/24 | 1,403 | 1,428 | 1,398 | 1,409 | 226,400 |
| 2026/03/23 | 1,380 | 1,388 | 1,360 | 1,373 | 216,600 |
| 2026/03/19 | 1,450 | 1,455 | 1,426 | 1,426 | 213,400 |
| 2026/03/18 | 1,450 | 1,478 | 1,445 | 1,478 | 156,800 |
| 2026/03/17 | 1,427 | 1,445 | 1,412 | 1,424 | 136,400 |
| 2026/03/16 | 1,390 | 1,417 | 1,383 | 1,408 | 185,400 |
| 2026/03/13 | 1,400 | 1,411 | 1,389 | 1,398 | 158,700 |
| 2026/03/12 | 1,410 | 1,410 | 1,384 | 1,393 | 146,800 |
| 2026/03/11 | 1,448 | 1,448 | 1,423 | 1,423 | 123,200 |
| 2026/03/10 | 1,420 | 1,449 | 1,406 | 1,429 | 209,600 |
| 2026/03/09 | 1,361 | 1,390 | 1,345 | 1,390 | 274,400 |
| 2026/03/06 | 1,409 | 1,464 | 1,397 | 1,445 | 305,300 |
| 2026/03/05 | 1,418 | 1,436 | 1,397 | 1,414 | 240,100 |
| 2026/03/04 | 1,402 | 1,418 | 1,340 | 1,361 | 396,100 |
| 2026/03/03 | 1,508 | 1,517 | 1,449 | 1,452 | 355,400 |
| 2026/03/02 | 1,526 | 1,548 | 1,501 | 1,530 | 228,200 |
| 2026/02/27 | 1,551 | 1,579 | 1,546 | 1,579 | 151,300 |
| 2026/02/26 | 1,553 | 1,581 | 1,546 | 1,551 | 133,700 |
| 2026/02/25 | 1,528 | 1,566 | 1,509 | 1,546 | 239,800 |
| 2026/02/24 | 1,510 | 1,531 | 1,456 | 1,514 | 325,800 |
| 2026/02/20 | 1,537 | 1,537 | 1,490 | 1,508 | 212,600 |
| 2026/02/19 | 1,573 | 1,573 | 1,535 | 1,548 | 180,900 |
| 2026/02/18 | 1,564 | 1,576 | 1,550 | 1,573 | 131,000 |
| 2026/02/17 | 1,560 | 1,571 | 1,542 | 1,551 | 131,400 |
| 2026/02/16 | 1,570 | 1,582 | 1,539 | 1,553 | 166,500 |
| 2026/02/13 | 1,525 | 1,575 | 1,512 | 1,557 | 430,900 |
| 2026/02/12 | 1,498 | 1,584 | 1,484 | 1,560 | 752,200 |
| 2026/02/10 | 1,531 | 1,580 | 1,531 | 1,576 | 572,400 |
| 2026/02/09 | 1,526 | 1,531 | 1,507 | 1,525 | 262,500 |
| 2026/02/06 | 1,480 | 1,511 | 1,467 | 1,496 | 183,600 |
| 2026/02/05 | 1,490 | 1,501 | 1,466 | 1,479 | 271,200 |
| 2026/02/04 | 1,420 | 1,467 | 1,412 | 1,463 | 246,000 |
| 2026/02/03 | 1,407 | 1,426 | 1,401 | 1,417 | 121,000 |
| 2026/02/02 | 1,415 | 1,438 | 1,387 | 1,388 | 204,500 |
| 2026/01/30 | 1,406 | 1,413 | 1,383 | 1,405 | 157,000 |
| 2026/01/29 | 1,426 | 1,426 | 1,395 | 1,404 | 171,400 |
| 2026/01/28 | 1,418 | 1,438 | 1,401 | 1,431 | 205,900 |
| 2026/01/27 | 1,460 | 1,460 | 1,424 | 1,435 | 189,100 |
| 2026/01/26 | 1,459 | 1,471 | 1,442 | 1,447 | 190,600 |
| 2026/01/23 | 1,477 | 1,501 | 1,468 | 1,489 | 96,100 |
| 2026/01/22 | 1,481 | 1,494 | 1,476 | 1,477 | 127,700 |
| 2026/01/21 | 1,442 | 1,475 | 1,437 | 1,461 | 129,400 |
| 2026/01/20 | 1,491 | 1,492 | 1,457 | 1,467 | 142,500 |
| 2026/01/19 | 1,516 | 1,517 | 1,467 | 1,481 | 220,200 |
| 2026/01/16 | 1,507 | 1,524 | 1,495 | 1,524 | 152,200 |
| 2026/01/15 | 1,499 | 1,518 | 1,492 | 1,515 | 144,300 |
| 2026/01/14 | 1,483 | 1,517 | 1,479 | 1,512 | 192,300 |
| 2026/01/13 | 1,518 | 1,518 | 1,476 | 1,483 | 223,300 |
| 2026/01/09 | 1,469 | 1,492 | 1,460 | 1,490 | 250,100 |
| 2026/01/08 | 1,478 | 1,478 | 1,442 | 1,444 | 207,600 |
| 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 |