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
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

このページの先頭へ