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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 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
