5288 アジアパイルホールディングス(株) の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-05-25 | 456 | 457 | 452 | 452 | 29,200 | 452 |
2022-05-24 | 457 | 458 | 453 | 455 | 38,800 | 455 |
2022-05-23 | 452 | 459 | 452 | 456 | 76,700 | 456 |
2022-05-20 | 450 | 454 | 445 | 451 | 81,500 | 451 |
2022-05-19 | 444 | 450 | 440 | 450 | 71,100 | 450 |
2022-05-18 | 442 | 444 | 439 | 444 | 36,200 | 444 |
2022-05-17 | 440 | 443 | 436 | 440 | 39,300 | 440 |
2022-05-16 | 444 | 444 | 434 | 437 | 49,400 | 437 |
2022-05-13 | 432 | 441 | 431 | 441 | 61,300 | 441 |
2022-05-12 | 430 | 433 | 426 | 430 | 36,000 | 430 |
2022-05-11 | 441 | 441 | 432 | 434 | 82,200 | 434 |
2022-05-10 | 429 | 429 | 425 | 425 | 36,700 | 425 |
2022-05-09 | 425 | 431 | 424 | 429 | 27,600 | 429 |
2022-05-06 | 430 | 432 | 427 | 431 | 28,000 | 431 |
2022-05-02 | 427 | 431 | 427 | 429 | 31,100 | 429 |
2022-04-28 | 415 | 427 | 415 | 427 | 59,600 | 427 |
2022-04-27 | 419 | 419 | 414 | 414 | 83,600 | 414 |
2022-04-26 | 432 | 432 | 421 | 421 | 27,600 | 421 |
2022-04-25 | 426 | 430 | 424 | 429 | 36,800 | 429 |
2022-04-22 | 420 | 429 | 418 | 429 | 63,000 | 429 |
2022-04-21 | 423 | 423 | 415 | 422 | 105,100 | 422 |
2022-04-20 | 422 | 423 | 414 | 420 | 127,700 | 420 |
2022-04-19 | 420 | 420 | 415 | 416 | 69,600 | 416 |
2022-04-18 | 415 | 420 | 413 | 418 | 30,200 | 418 |
2022-04-15 | 418 | 420 | 415 | 416 | 55,600 | 416 |
2022-04-14 | 420 | 421 | 415 | 421 | 98,700 | 421 |
2022-04-13 | 421 | 423 | 415 | 420 | 38,700 | 420 |
2022-04-12 | 417 | 420 | 414 | 415 | 64,000 | 415 |
2022-04-11 | 418 | 420 | 415 | 420 | 42,900 | 420 |
2022-04-08 | 422 | 424 | 416 | 418 | 77,600 | 418 |
2022-04-07 | 422 | 423 | 420 | 423 | 29,200 | 423 |
2022-04-06 | 430 | 430 | 425 | 425 | 42,500 | 425 |
2022-04-05 | 439 | 439 | 430 | 433 | 45,400 | 433 |
2022-04-04 | 433 | 438 | 432 | 434 | 66,200 | 434 |
2022-04-01 | 429 | 432 | 422 | 432 | 31,400 | 432 |
2022-03-31 | 430 | 433 | 427 | 427 | 41,200 | 427 |
2022-03-30 | 439 | 439 | 429 | 435 | 64,200 | 435 |
2022-03-29 | 443 | 445 | 439 | 445 | 56,700 | 445 |
2022-03-28 | 446 | 446 | 440 | 442 | 46,500 | 442 |
2022-03-25 | 445 | 445 | 439 | 442 | 50,800 | 442 |
2022-03-24 | 442 | 445 | 439 | 445 | 38,800 | 445 |
2022-03-23 | 445 | 448 | 441 | 445 | 55,700 | 445 |
2022-03-22 | 445 | 445 | 440 | 445 | 43,900 | 445 |
2022-03-18 | 447 | 448 | 441 | 445 | 73,600 | 445 |
2022-03-17 | 446 | 447 | 440 | 447 | 51,400 | 447 |
2022-03-16 | 443 | 443 | 436 | 441 | 43,500 | 441 |
2022-03-15 | 441 | 443 | 436 | 441 | 61,800 | 441 |
2022-03-14 | 435 | 438 | 431 | 431 | 43,300 | 431 |
2022-03-11 | 427 | 435 | 427 | 432 | 36,400 | 432 |
2022-03-10 | 429 | 434 | 428 | 434 | 42,200 | 434 |
2022-03-09 | 422 | 427 | 420 | 421 | 33,700 | 421 |
2022-03-08 | 422 | 426 | 418 | 423 | 68,700 | 423 |
2022-03-07 | 430 | 433 | 425 | 426 | 50,500 | 426 |
2022-03-04 | 429 | 435 | 429 | 429 | 40,300 | 429 |
2022-03-03 | 433 | 433 | 429 | 429 | 23,600 | 429 |
2022-03-02 | 430 | 432 | 428 | 428 | 36,700 | 428 |
2022-03-01 | 438 | 439 | 430 | 434 | 67,100 | 434 |
2022-02-28 | 435 | 439 | 430 | 435 | 57,400 | 435 |
2022-02-25 | 423 | 430 | 420 | 427 | 38,600 | 427 |
2022-02-24 | 425 | 426 | 416 | 424 | 87,000 | 424 |
2022-02-22 | 431 | 431 | 426 | 427 | 71,000 | 427 |
2022-02-21 | 435 | 440 | 431 | 431 | 74,300 | 431 |
2022-02-18 | 438 | 443 | 436 | 440 | 24,900 | 440 |
2022-02-17 | 442 | 443 | 439 | 439 | 37,200 | 439 |
2022-02-16 | 449 | 450 | 440 | 443 | 60,800 | 443 |
2022-02-15 | 441 | 448 | 441 | 445 | 54,900 | 445 |
2022-02-14 | 441 | 444 | 439 | 441 | 51,000 | 441 |
2022-02-10 | 449 | 452 | 446 | 452 | 77,700 | 452 |
2022-02-09 | 445 | 447 | 442 | 446 | 49,500 | 446 |
2022-02-08 | 442 | 445 | 440 | 444 | 42,500 | 444 |
2022-02-07 | 440 | 445 | 440 | 442 | 36,900 | 442 |
2022-02-04 | 442 | 445 | 440 | 441 | 48,800 | 441 |
2022-02-03 | 444 | 445 | 442 | 442 | 20,700 | 442 |
2022-02-02 | 435 | 445 | 434 | 444 | 41,500 | 444 |
2022-02-01 | 438 | 440 | 432 | 432 | 45,800 | 432 |
2022-01-31 | 437 | 442 | 436 | 440 | 21,400 | 440 |
2022-01-28 | 439 | 439 | 432 | 437 | 34,300 | 437 |
2022-01-27 | 439 | 441 | 430 | 430 | 67,500 | 430 |
2022-01-26 | 438 | 444 | 438 | 438 | 43,900 | 438 |
2022-01-25 | 445 | 445 | 439 | 443 | 52,900 | 443 |
2022-01-24 | 440 | 447 | 440 | 445 | 26,800 | 445 |
2022-01-21 | 438 | 443 | 436 | 440 | 33,600 | 440 |
2022-01-20 | 440 | 446 | 439 | 439 | 32,200 | 439 |
2022-01-19 | 440 | 444 | 438 | 438 | 68,000 | 438 |
2022-01-18 | 450 | 450 | 442 | 444 | 37,400 | 444 |
2022-01-17 | 448 | 452 | 444 | 444 | 35,300 | 444 |
2022-01-14 | 450 | 450 | 444 | 448 | 47,300 | 448 |
2022-01-13 | 453 | 454 | 449 | 450 | 39,800 | 450 |
2022-01-12 | 459 | 459 | 452 | 455 | 32,300 | 455 |
2022-01-11 | 450 | 451 | 443 | 447 | 41,200 | 447 |
2022-01-07 | 446 | 452 | 446 | 448 | 25,800 | 448 |
2022-01-06 | 448 | 450 | 446 | 447 | 42,000 | 447 |
2022-01-05 | 452 | 453 | 448 | 448 | 45,900 | 448 |
2022-01-04 | 456 | 456 | 450 | 452 | 43,100 | 452 |
分割・併合履歴 : なし