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
2026/03/27 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