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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/13 | 931 | 939 | 928 | 937 | 93,100 |
| 2025/03/12 | 913 | 929 | 913 | 928 | 97,000 |
| 2025/03/11 | 907 | 917 | 907 | 916 | 96,000 |
| 2025/03/10 | 936 | 936 | 906 | 907 | 222,700 |
| 2025/03/07 | 906 | 922 | 906 | 922 | 147,900 |
| 2025/03/06 | 908 | 917 | 902 | 908 | 137,300 |
| 2025/03/05 | 899 | 905 | 892 | 898 | 115,300 |
| 2025/03/04 | 905 | 906 | 892 | 899 | 90,300 |
| 2025/03/03 | 900 | 907 | 898 | 899 | 124,200 |
| 2025/02/28 | 900 | 904 | 881 | 893 | 163,900 |
| 2025/02/27 | 893 | 893 | 883 | 890 | 133,000 |
| 2025/02/26 | 882 | 899 | 878 | 899 | 82,600 |
| 2025/02/25 | 868 | 888 | 868 | 887 | 137,900 |
| 2025/02/21 | 890 | 890 | 879 | 887 | 116,200 |
| 2025/02/20 | 893 | 899 | 891 | 892 | 111,100 |
| 2025/02/19 | 899 | 912 | 899 | 901 | 118,200 |
| 2025/02/18 | 888 | 892 | 886 | 891 | 116,800 |
| 2025/02/17 | 888 | 899 | 886 | 888 | 95,900 |
| 2025/02/14 | 896 | 896 | 880 | 885 | 160,400 |
| 2025/02/13 | 901 | 928 | 897 | 906 | 184,600 |
| 2025/02/12 | 900 | 912 | 871 | 907 | 465,600 |
| 2025/02/10 | 850 | 861 | 850 | 856 | 99,300 |
| 2025/02/07 | 848 | 856 | 840 | 852 | 77,900 |
| 2025/02/06 | 854 | 854 | 845 | 848 | 79,600 |
| 2025/02/05 | 862 | 865 | 843 | 843 | 73,800 |
| 2025/02/04 | 842 | 857 | 837 | 854 | 155,900 |
| 2025/02/03 | 846 | 846 | 838 | 840 | 102,100 |
| 2025/01/31 | 843 | 849 | 838 | 846 | 81,500 |
| 2025/01/30 | 841 | 851 | 838 | 848 | 74,200 |
| 2025/01/29 | 837 | 843 | 836 | 840 | 56,100 |
| 2025/01/28 | 832 | 840 | 832 | 837 | 74,600 |
| 2025/01/27 | 841 | 842 | 831 | 832 | 64,800 |
| 2025/01/24 | 838 | 840 | 832 | 835 | 117,100 |
| 2025/01/23 | 841 | 845 | 834 | 845 | 112,300 |
| 2025/01/22 | 839 | 849 | 836 | 844 | 181,400 |
| 2025/01/21 | 831 | 839 | 828 | 830 | 95,600 |
| 2025/01/20 | 832 | 840 | 826 | 838 | 109,500 |
| 2025/01/17 | 806 | 824 | 804 | 819 | 124,300 |
| 2025/01/16 | 818 | 818 | 807 | 809 | 89,200 |
| 2025/01/15 | 808 | 813 | 801 | 806 | 63,800 |
| 2025/01/14 | 803 | 807 | 797 | 801 | 131,000 |
| 2025/01/10 | 805 | 807 | 801 | 801 | 70,800 |
| 2025/01/09 | 807 | 813 | 802 | 807 | 159,300 |
| 2025/01/08 | 829 | 838 | 817 | 817 | 155,900 |
| 2025/01/07 | 837 | 838 | 823 | 831 | 133,300 |
| 2025/01/06 | 842 | 843 | 830 | 837 | 152,200 |
| 2024/12/30 | 840 | 843 | 834 | 837 | 82,500 |
| 2024/12/27 | 829 | 837 | 824 | 837 | 133,400 |
| 2024/12/26 | 811 | 827 | 809 | 825 | 180,800 |
| 2024/12/25 | 798 | 807 | 798 | 807 | 108,900 |
| 2024/12/24 | 797 | 798 | 792 | 797 | 87,700 |
| 2024/12/23 | 788 | 793 | 785 | 790 | 95,100 |
| 2024/12/20 | 788 | 797 | 788 | 790 | 96,000 |
| 2024/12/19 | 771 | 786 | 771 | 784 | 159,700 |
| 2024/12/18 | 780 | 784 | 776 | 776 | 126,800 |
| 2024/12/17 | 795 | 795 | 777 | 778 | 192,800 |
| 2024/12/16 | 807 | 809 | 794 | 796 | 129,100 |
| 2024/12/13 | 791 | 808 | 789 | 807 | 156,300 |
| 2024/12/12 | 801 | 801 | 793 | 797 | 98,600 |
| 2024/12/11 | 797 | 799 | 794 | 799 | 74,900 |
| 2024/12/10 | 799 | 805 | 795 | 797 | 126,000 |
| 2024/12/09 | 798 | 807 | 793 | 801 | 189,700 |
| 2024/12/06 | 802 | 803 | 793 | 797 | 73,800 |
| 2024/12/05 | 804 | 807 | 796 | 799 | 126,400 |
| 2024/12/04 | 820 | 823 | 800 | 805 | 178,800 |
| 2024/12/03 | 835 | 837 | 818 | 822 | 182,700 |
| 2024/12/02 | 817 | 837 | 817 | 835 | 214,500 |
| 2024/11/29 | 802 | 818 | 799 | 814 | 223,700 |
| 2024/11/28 | 790 | 802 | 787 | 802 | 138,500 |
| 2024/11/27 | 800 | 801 | 787 | 793 | 164,200 |
| 2024/11/26 | 791 | 806 | 791 | 802 | 145,300 |
| 2024/11/25 | 785 | 793 | 783 | 791 | 119,300 |
| 2024/11/22 | 780 | 783 | 778 | 782 | 72,300 |
| 2024/11/21 | 783 | 785 | 778 | 779 | 57,700 |
| 2024/11/20 | 784 | 787 | 777 | 781 | 81,600 |
| 2024/11/19 | 783 | 786 | 780 | 786 | 71,400 |
| 2024/11/18 | 766 | 783 | 766 | 780 | 105,300 |
| 2024/11/15 | 770 | 772 | 766 | 769 | 169,600 |
| 2024/11/14 | 777 | 783 | 770 | 770 | 175,800 |
| 2024/11/13 | 762 | 790 | 760 | 777 | 313,000 |
| 2024/11/12 | 763 | 773 | 759 | 759 | 230,100 |
| 2024/11/11 | 782 | 787 | 756 | 758 | 459,300 |
| 2024/11/08 | 824 | 824 | 806 | 807 | 110,100 |
| 2024/11/07 | 813 | 822 | 808 | 817 | 198,100 |
| 2024/11/06 | 810 | 814 | 802 | 805 | 97,800 |
| 2024/11/05 | 802 | 810 | 801 | 803 | 68,200 |
| 2024/11/01 | 799 | 804 | 795 | 798 | 93,800 |
| 2024/10/31 | 801 | 809 | 796 | 804 | 61,100 |
| 2024/10/30 | 809 | 812 | 796 | 798 | 228,500 |
| 2024/10/29 | 798 | 801 | 795 | 796 | 50,300 |
| 2024/10/28 | 780 | 799 | 780 | 794 | 108,900 |
| 2024/10/25 | 784 | 787 | 776 | 778 | 141,200 |
| 2024/10/24 | 788 | 790 | 780 | 784 | 113,000 |
| 2024/10/23 | 798 | 800 | 791 | 791 | 88,500 |
| 2024/10/22 | 809 | 809 | 798 | 798 | 109,600 |
| 2024/10/21 | 810 | 811 | 806 | 807 | 44,900 |
| 2024/10/18 | 813 | 815 | 806 | 808 | 63,500 |
| 2024/10/17 | 818 | 821 | 810 | 814 | 47,000 |
| 2024/10/16 | 815 | 823 | 813 | 815 | 63,100 |
| 2024/10/15 | 823 | 826 | 818 | 820 | 87,800 |
| 2024/10/11 | 815 | 819 | 814 | 814 | 56,300 |
| 2024/10/10 | 812 | 815 | 806 | 815 | 89,100 |
| 2024/10/09 | 823 | 826 | 808 | 814 | 139,500 |
| 2024/10/08 | 833 | 833 | 818 | 818 | 108,600 |
| 2024/10/07 | 844 | 845 | 837 | 838 | 92,000 |
| 2024/10/04 | 840 | 840 | 832 | 835 | 75,700 |
| 2024/10/03 | 835 | 841 | 832 | 837 | 97,200 |
| 2024/10/02 | 825 | 835 | 820 | 824 | 127,000 |
| 2024/10/01 | 828 | 833 | 824 | 828 | 118,800 |
| 2024/09/30 | 814 | 829 | 810 | 829 | 197,700 |
| 2024/09/27 | 832 | 834 | 824 | 827 | 178,700 |
| 2024/09/26 | 840 | 852 | 836 | 852 | 200,500 |
| 2024/09/25 | 838 | 838 | 827 | 833 | 115,800 |
| 2024/09/24 | 850 | 852 | 836 | 838 | 146,300 |
| 2024/09/20 | 841 | 848 | 832 | 844 | 151,200 |
| 2024/09/19 | 830 | 833 | 823 | 826 | 159,600 |
| 2024/09/18 | 817 | 822 | 810 | 819 | 111,600 |
| 2024/09/17 | 823 | 826 | 806 | 816 | 139,100 |
| 2024/09/13 | 820 | 826 | 814 | 814 | 170,700 |
| 2024/09/12 | 820 | 820 | 808 | 819 | 179,500 |
| 2024/09/11 | 820 | 820 | 803 | 809 | 185,300 |
| 2024/09/10 | 816 | 829 | 815 | 822 | 220,600 |
| 2024/09/09 | 790 | 819 | 786 | 818 | 330,300 |
| 2024/09/06 | 821 | 825 | 810 | 811 | 190,400 |
| 2024/09/05 | 824 | 834 | 800 | 821 | 274,500 |
| 2024/09/04 | 851 | 851 | 821 | 826 | 658,600 |
| 2024/09/03 | 862 | 882 | 860 | 870 | 196,800 |
| 2024/09/02 | 879 | 880 | 857 | 861 | 215,200 |
| 2024/08/30 | 860 | 879 | 859 | 871 | 201,900 |
| 2024/08/29 | 858 | 858 | 849 | 852 | 171,200 |
| 2024/08/28 | 862 | 863 | 854 | 859 | 113,800 |
| 2024/08/27 | 850 | 873 | 847 | 869 | 129,700 |
| 2024/08/26 | 843 | 851 | 838 | 845 | 103,400 |
| 2024/08/23 | 837 | 849 | 836 | 842 | 159,600 |
| 2024/08/22 | 828 | 840 | 822 | 839 | 192,200 |
| 2024/08/21 | 832 | 832 | 821 | 827 | 144,700 |
| 2024/08/20 | 828 | 837 | 825 | 832 | 164,100 |
| 2024/08/19 | 835 | 843 | 828 | 831 | 247,000 |