日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2025/10/06 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
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

このページの先頭へ