5288 アジアパイルホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 783 | 785 | 778 | 779 | 57,700 | 779 |
| 2024-11-20 | 784 | 787 | 777 | 781 | 74,700 | 781 |
| 2024-11-19 | 783 | 786 | 780 | 785 | 65,200 | 785 |
| 2024-11-18 | 766 | 783 | 766 | 780 | 88,300 | 780 |
| 2024-11-15 | 770 | 772 | 766 | 770 | 160,200 | 770 |
| 2024-11-14 | 777 | 783 | 770 | 771 | 166,800 | 771 |
| 2024-11-13 | 762 | 790 | 760 | 776 | 291,700 | 776 |
| 2024-11-12 | 763 | 773 | 759 | 761 | 212,100 | 761 |
| 2024-11-11 | 782 | 787 | 756 | 759 | 438,800 | 759 |
| 2024-11-08 | 824 | 824 | 806 | 808 | 98,900 | 808 |
| 2024-11-07 | 813 | 822 | 808 | 817 | 186,700 | 817 |
| 2024-11-06 | 810 | 814 | 802 | 804 | 87,600 | 804 |
| 2024-11-05 | 802 | 810 | 801 | 806 | 62,600 | 806 |
| 2024-11-01 | 799 | 804 | 795 | 798 | 93,800 | 798 |
| 2024-10-31 | 801 | 809 | 796 | 804 | 61,100 | 804 |
| 2024-10-30 | 809 | 812 | 796 | 798 | 228,500 | 798 |
| 2024-10-29 | 798 | 801 | 795 | 796 | 50,300 | 796 |
| 2024-10-28 | 780 | 799 | 780 | 794 | 108,900 | 794 |
| 2024-10-25 | 784 | 787 | 776 | 778 | 141,200 | 778 |
| 2024-10-24 | 788 | 790 | 780 | 784 | 113,000 | 784 |
| 2024-10-23 | 798 | 800 | 791 | 791 | 88,500 | 791 |
| 2024-10-22 | 809 | 809 | 798 | 798 | 109,600 | 798 |
| 2024-10-21 | 810 | 811 | 806 | 807 | 44,900 | 807 |
| 2024-10-18 | 813 | 815 | 806 | 808 | 63,500 | 808 |
| 2024-10-17 | 818 | 821 | 810 | 814 | 47,000 | 814 |
| 2024-10-16 | 815 | 823 | 813 | 815 | 63,100 | 815 |
| 2024-10-15 | 823 | 826 | 818 | 820 | 87,800 | 820 |
| 2024-10-11 | 815 | 819 | 814 | 814 | 56,300 | 814 |
| 2024-10-10 | 812 | 815 | 806 | 815 | 89,100 | 815 |
| 2024-10-09 | 823 | 826 | 808 | 814 | 139,500 | 814 |
| 2024-10-08 | 833 | 833 | 818 | 818 | 108,600 | 818 |
| 2024-10-07 | 844 | 845 | 837 | 838 | 92,000 | 838 |
| 2024-10-04 | 840 | 840 | 832 | 835 | 75,700 | 835 |
| 2024-10-03 | 835 | 841 | 832 | 837 | 97,200 | 837 |
| 2024-10-02 | 825 | 835 | 820 | 824 | 127,000 | 824 |
| 2024-10-01 | 828 | 833 | 824 | 828 | 118,800 | 828 |
| 2024-09-30 | 814 | 829 | 810 | 829 | 197,700 | 829 |
| 2024-09-27 | 832 | 834 | 824 | 827 | 178,700 | 827 |
| 2024-09-26 | 840 | 852 | 836 | 852 | 200,500 | 852 |
| 2024-09-25 | 838 | 838 | 827 | 833 | 115,800 | 833 |
| 2024-09-24 | 850 | 852 | 836 | 838 | 146,300 | 838 |
| 2024-09-20 | 841 | 848 | 832 | 844 | 151,200 | 844 |
| 2024-09-19 | 830 | 833 | 823 | 826 | 159,600 | 826 |
| 2024-09-18 | 817 | 822 | 810 | 819 | 111,600 | 819 |
| 2024-09-17 | 823 | 826 | 806 | 816 | 139,100 | 816 |
| 2024-09-13 | 820 | 826 | 814 | 814 | 170,700 | 814 |
| 2024-09-12 | 820 | 820 | 808 | 819 | 179,500 | 819 |
| 2024-09-11 | 820 | 820 | 803 | 809 | 185,300 | 809 |
| 2024-09-10 | 816 | 829 | 815 | 822 | 220,600 | 822 |
| 2024-09-09 | 790 | 819 | 786 | 818 | 330,300 | 818 |
| 2024-09-06 | 821 | 825 | 810 | 811 | 190,400 | 811 |
| 2024-09-05 | 824 | 834 | 800 | 821 | 274,500 | 821 |
| 2024-09-04 | 851 | 851 | 821 | 826 | 658,600 | 826 |
| 2024-09-03 | 862 | 882 | 860 | 870 | 196,800 | 870 |
| 2024-09-02 | 879 | 880 | 857 | 861 | 215,200 | 861 |
| 2024-08-30 | 860 | 879 | 859 | 871 | 201,900 | 871 |
| 2024-08-29 | 858 | 858 | 849 | 852 | 171,200 | 852 |
| 2024-08-28 | 862 | 863 | 854 | 859 | 113,800 | 859 |
| 2024-08-27 | 850 | 873 | 847 | 869 | 129,700 | 869 |
| 2024-08-26 | 843 | 851 | 838 | 845 | 103,400 | 845 |
| 2024-08-23 | 837 | 849 | 836 | 842 | 159,600 | 842 |
| 2024-08-22 | 828 | 840 | 822 | 839 | 192,200 | 839 |
| 2024-08-21 | 832 | 832 | 821 | 827 | 144,700 | 827 |
| 2024-08-20 | 828 | 837 | 825 | 832 | 164,100 | 832 |
| 2024-08-19 | 835 | 843 | 828 | 831 | 247,000 | 831 |
| 2024-08-16 | 820 | 835 | 818 | 824 | 331,400 | 824 |
| 2024-08-15 | 799 | 814 | 797 | 813 | 192,700 | 813 |
| 2024-08-14 | 820 | 820 | 793 | 797 | 399,400 | 797 |
| 2024-08-13 | 780 | 814 | 767 | 807 | 756,000 | 807 |
| 2024-08-09 | 848 | 861 | 833 | 855 | 320,400 | 855 |
| 2024-08-08 | 850 | 861 | 833 | 833 | 139,800 | 833 |
| 2024-08-07 | 840 | 880 | 825 | 860 | 246,100 | 860 |
| 2024-08-06 | 859 | 880 | 835 | 855 | 221,400 | 855 |
| 2024-08-05 | 846 | 851 | 776 | 795 | 312,900 | 795 |
| 2024-08-02 | 915 | 917 | 887 | 891 | 219,800 | 891 |
| 2024-08-01 | 980 | 980 | 937 | 941 | 110,000 | 941 |
| 2024-07-31 | 963 | 987 | 955 | 987 | 74,000 | 987 |
| 2024-07-30 | 964 | 985 | 961 | 963 | 96,600 | 963 |
| 2024-07-29 | 958 | 970 | 952 | 964 | 117,000 | 964 |
| 2024-07-26 | 943 | 950 | 935 | 944 | 142,700 | 944 |
| 2024-07-25 | 954 | 956 | 935 | 943 | 314,500 | 943 |
| 2024-07-24 | 994 | 995 | 966 | 969 | 115,600 | 969 |
| 2024-07-23 | 999 | 1,003 | 986 | 995 | 84,700 | 995 |
| 2024-07-22 | 987 | 999 | 984 | 992 | 113,700 | 992 |
| 2024-07-19 | 982 | 987 | 970 | 972 | 70,700 | 972 |
| 2024-07-18 | 995 | 995 | 981 | 981 | 90,900 | 981 |
| 2024-07-17 | 1,000 | 1,008 | 991 | 995 | 51,700 | 995 |
| 2024-07-16 | 994 | 1,001 | 990 | 1,000 | 85,300 | 1,000 |
| 2024-07-12 | 997 | 1,012 | 981 | 989 | 185,800 | 989 |
| 2024-07-11 | 999 | 999 | 989 | 996 | 74,600 | 996 |
| 2024-07-10 | 997 | 997 | 975 | 986 | 101,600 | 986 |
| 2024-07-09 | 982 | 1,001 | 982 | 995 | 85,900 | 995 |
| 2024-07-08 | 994 | 996 | 978 | 982 | 77,800 | 982 |
| 2024-07-05 | 1,003 | 1,011 | 991 | 993 | 90,600 | 993 |
| 2024-07-04 | 1,001 | 1,012 | 996 | 998 | 110,900 | 998 |
| 2024-07-03 | 991 | 1,007 | 989 | 995 | 77,500 | 995 |
| 2024-07-02 | 1,005 | 1,006 | 992 | 992 | 108,000 | 992 |
| 2024-07-01 | 1,000 | 1,010 | 997 | 1,002 | 118,500 | 1,002 |
| 2024-06-28 | 977 | 990 | 969 | 990 | 146,600 | 990 |
| 2024-06-27 | 971 | 981 | 966 | 977 | 134,400 | 977 |
| 2024-06-26 | 979 | 981 | 971 | 976 | 172,300 | 976 |
| 2024-06-25 | 980 | 993 | 979 | 980 | 133,000 | 980 |
| 2024-06-24 | 977 | 980 | 963 | 978 | 152,200 | 978 |
| 2024-06-21 | 998 | 1,006 | 974 | 979 | 188,100 | 979 |
| 2024-06-20 | 1,009 | 1,017 | 994 | 1,003 | 158,900 | 1,003 |
| 2024-06-19 | 993 | 1,004 | 993 | 1,004 | 108,200 | 1,004 |
| 2024-06-18 | 995 | 1,005 | 986 | 993 | 149,700 | 993 |
| 2024-06-17 | 1,020 | 1,027 | 985 | 1,002 | 262,800 | 1,002 |
| 2024-06-14 | 982 | 1,000 | 976 | 996 | 116,700 | 996 |
| 2024-06-13 | 992 | 994 | 973 | 975 | 93,400 | 975 |
| 2024-06-12 | 992 | 1,004 | 991 | 994 | 64,700 | 994 |
| 2024-06-11 | 985 | 1,010 | 985 | 992 | 68,500 | 992 |
| 2024-06-10 | 952 | 988 | 952 | 984 | 72,400 | 984 |
| 2024-06-07 | 965 | 965 | 953 | 958 | 43,500 | 958 |
| 2024-06-06 | 961 | 968 | 958 | 962 | 128,400 | 962 |
| 2024-06-05 | 991 | 991 | 965 | 965 | 115,000 | 965 |
| 2024-06-04 | 983 | 986 | 972 | 976 | 76,400 | 976 |
| 2024-06-03 | 1,002 | 1,020 | 984 | 985 | 111,600 | 985 |
| 2024-05-31 | 981 | 999 | 972 | 997 | 136,400 | 997 |
| 2024-05-30 | 965 | 968 | 946 | 966 | 123,200 | 966 |
| 2024-05-29 | 981 | 997 | 967 | 971 | 127,400 | 971 |
| 2024-05-28 | 1,005 | 1,017 | 988 | 993 | 133,100 | 993 |
| 2024-05-27 | 1,014 | 1,016 | 1,002 | 1,002 | 71,500 | 1,002 |
| 2024-05-24 | 995 | 1,018 | 983 | 1,011 | 156,700 | 1,011 |
| 2024-05-23 | 1,012 | 1,013 | 1,002 | 1,008 | 67,300 | 1,008 |
| 2024-05-22 | 1,001 | 1,009 | 998 | 1,007 | 133,700 | 1,007 |
| 2024-05-21 | 1,025 | 1,036 | 1,001 | 1,001 | 123,200 | 1,001 |
| 2024-05-20 | 1,014 | 1,033 | 1,014 | 1,025 | 86,100 | 1,025 |
| 2024-05-17 | 1,014 | 1,027 | 1,002 | 1,009 | 175,800 | 1,009 |
| 2024-05-16 | 1,018 | 1,033 | 998 | 1,025 | 139,700 | 1,025 |
| 2024-05-15 | 1,001 | 1,048 | 996 | 1,024 | 244,300 | 1,024 |
| 2024-05-14 | 970 | 1,009 | 954 | 1,009 | 229,800 | 1,009 |
| 2024-05-13 | 980 | 1,003 | 942 | 968 | 435,200 | 968 |
| 2024-05-10 | 897 | 912 | 861 | 890 | 232,100 | 890 |
| 2024-05-09 | 878 | 896 | 873 | 889 | 183,400 | 889 |
| 2024-05-08 | 861 | 877 | 861 | 865 | 103,800 | 865 |
| 2024-05-07 | 858 | 873 | 850 | 870 | 102,700 | 870 |
| 2024-05-02 | 839 | 853 | 832 | 849 | 155,600 | 849 |
| 2024-05-01 | 844 | 849 | 837 | 839 | 76,500 | 839 |
| 2024-04-30 | 829 | 844 | 817 | 844 | 86,500 | 844 |
| 2024-04-26 | 825 | 825 | 808 | 819 | 112,500 | 819 |
| 2024-04-25 | 825 | 835 | 817 | 826 | 139,300 | 826 |
| 2024-04-24 | 828 | 837 | 824 | 829 | 85,700 | 829 |
| 2024-04-23 | 839 | 843 | 833 | 833 | 61,800 | 833 |
| 2024-04-22 | 830 | 841 | 829 | 835 | 69,800 | 835 |
| 2024-04-19 | 831 | 833 | 815 | 820 | 104,900 | 820 |
| 2024-04-18 | 820 | 840 | 820 | 832 | 36,600 | 832 |
| 2024-04-17 | 834 | 836 | 809 | 825 | 108,900 | 825 |
| 2024-04-16 | 850 | 852 | 829 | 834 | 86,400 | 834 |
| 2024-04-15 | 851 | 857 | 847 | 854 | 43,100 | 854 |
| 2024-04-12 | 849 | 860 | 849 | 856 | 79,100 | 856 |
| 2024-04-11 | 851 | 853 | 845 | 848 | 27,400 | 848 |
| 2024-04-10 | 857 | 862 | 853 | 853 | 40,700 | 853 |
| 2024-04-09 | 850 | 857 | 848 | 857 | 50,500 | 857 |
| 2024-04-08 | 850 | 854 | 844 | 851 | 62,100 | 851 |
| 2024-04-05 | 836 | 847 | 833 | 842 | 75,000 | 842 |
| 2024-04-04 | 851 | 860 | 850 | 851 | 75,600 | 851 |
| 2024-04-03 | 842 | 852 | 830 | 847 | 80,600 | 847 |
| 2024-04-02 | 830 | 844 | 828 | 839 | 91,000 | 839 |
| 2024-04-01 | 864 | 866 | 828 | 828 | 116,800 | 828 |
| 2024-03-29 | 840 | 870 | 835 | 869 | 219,300 | 869 |
| 2024-03-28 | 800 | 830 | 800 | 828 | 159,700 | 828 |
| 2024-03-27 | 814 | 829 | 813 | 819 | 240,700 | 819 |
| 2024-03-26 | 793 | 814 | 793 | 809 | 55,500 | 809 |
| 2024-03-25 | 805 | 807 | 791 | 796 | 88,100 | 796 |
| 2024-03-22 | 815 | 815 | 804 | 808 | 44,200 | 808 |
| 2024-03-21 | 809 | 815 | 807 | 810 | 66,200 | 810 |
| 2024-03-19 | 802 | 808 | 797 | 806 | 65,100 | 806 |
| 2024-03-18 | 807 | 810 | 796 | 802 | 72,800 | 802 |
| 2024-03-15 | 793 | 800 | 791 | 792 | 65,600 | 792 |
| 2024-03-14 | 792 | 806 | 790 | 804 | 132,500 | 804 |
| 2024-03-13 | 795 | 799 | 780 | 786 | 83,600 | 786 |
| 2024-03-12 | 788 | 794 | 777 | 794 | 52,900 | 794 |
| 2024-03-11 | 787 | 794 | 778 | 790 | 100,000 | 790 |
| 2024-03-08 | 768 | 793 | 768 | 788 | 122,900 | 788 |
| 2024-03-07 | 779 | 783 | 768 | 771 | 94,700 | 771 |
| 2024-03-06 | 770 | 778 | 770 | 775 | 60,100 | 775 |
| 2024-03-05 | 774 | 781 | 772 | 775 | 57,200 | 775 |
| 2024-03-04 | 773 | 783 | 767 | 777 | 102,000 | 777 |
| 2024-03-01 | 782 | 784 | 771 | 771 | 86,100 | 771 |
| 2024-02-29 | 775 | 787 | 770 | 781 | 66,400 | 781 |
| 2024-02-28 | 770 | 774 | 766 | 768 | 72,900 | 768 |
| 2024-02-27 | 764 | 776 | 764 | 764 | 64,000 | 764 |
| 2024-02-26 | 778 | 782 | 764 | 765 | 96,300 | 765 |
| 2024-02-22 | 781 | 788 | 771 | 774 | 77,000 | 774 |
| 2024-02-21 | 796 | 798 | 780 | 781 | 42,400 | 781 |
| 2024-02-20 | 798 | 800 | 790 | 790 | 55,500 | 790 |
| 2024-02-19 | 772 | 794 | 772 | 791 | 61,700 | 791 |
| 2024-02-16 | 773 | 782 | 770 | 776 | 85,100 | 776 |
| 2024-02-15 | 781 | 781 | 763 | 769 | 91,500 | 769 |
| 2024-02-14 | 795 | 795 | 766 | 770 | 95,200 | 770 |
| 2024-02-13 | 782 | 798 | 756 | 796 | 220,900 | 796 |
| 2024-02-09 | 802 | 807 | 798 | 801 | 83,300 | 801 |
| 2024-02-08 | 817 | 818 | 801 | 811 | 103,900 | 811 |
| 2024-02-07 | 800 | 821 | 798 | 812 | 114,000 | 812 |
| 2024-02-06 | 800 | 808 | 794 | 796 | 92,000 | 796 |
| 2024-02-05 | 791 | 803 | 788 | 802 | 121,300 | 802 |
| 2024-02-02 | 790 | 792 | 776 | 788 | 82,300 | 788 |
| 2024-02-01 | 792 | 796 | 787 | 789 | 95,100 | 789 |
| 2024-01-31 | 779 | 796 | 778 | 796 | 110,700 | 796 |
| 2024-01-30 | 768 | 786 | 762 | 781 | 147,000 | 781 |
| 2024-01-29 | 764 | 791 | 764 | 777 | 544,200 | 777 |
| 2024-01-26 | 740 | 743 | 726 | 728 | 73,500 | 728 |
| 2024-01-25 | 727 | 750 | 727 | 744 | 127,300 | 744 |
| 2024-01-24 | 722 | 727 | 718 | 727 | 76,200 | 727 |
| 2024-01-23 | 728 | 731 | 723 | 723 | 88,600 | 723 |
| 2024-01-22 | 735 | 741 | 728 | 728 | 77,500 | 728 |
| 2024-01-19 | 738 | 740 | 730 | 733 | 158,700 | 733 |
| 2024-01-18 | 725 | 734 | 725 | 734 | 96,300 | 734 |
| 2024-01-17 | 739 | 746 | 725 | 725 | 155,800 | 725 |
| 2024-01-16 | 740 | 765 | 737 | 743 | 207,800 | 743 |
| 2024-01-15 | 734 | 743 | 731 | 741 | 160,800 | 741 |
| 2024-01-12 | 730 | 736 | 724 | 728 | 115,900 | 728 |
| 2024-01-11 | 730 | 735 | 725 | 727 | 134,200 | 727 |
| 2024-01-10 | 726 | 729 | 722 | 723 | 88,100 | 723 |
| 2024-01-09 | 722 | 729 | 721 | 726 | 130,500 | 726 |
| 2024-01-05 | 720 | 721 | 717 | 717 | 85,400 | 717 |
| 2024-01-04 | 710 | 718 | 699 | 716 | 92,600 | 716 |
分割・併合履歴 ： なし
