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
2022-10-0650651350651170,200511
2022-10-0550950949950651,700506
2022-10-04493506492505123,500505
2022-10-0348048547748531,800485
2022-09-3048648647948261,900482
2022-09-2948148848148846,200488
2022-09-2848649047848781,100487
2022-09-2749849848948972,400489
2022-09-26495498485485106,500485
2022-09-2250050549850249,100502
2022-09-2151051050250230,700502
2022-09-2050651350451238,200512
2022-09-1651051150150144,700501
2022-09-1550451050351044,500510
2022-09-1450551150350659,700506
2022-09-1351551550850830,600508
2022-09-1251952151351375,300513
2022-09-0951051851051669,200516
2022-09-08508515507515106,400515
2022-09-0750750850350352,400503
2022-09-0649950849950647,200506
2022-09-0550450449849848,700498
2022-09-0250850850150640,600506
2022-09-0150651250450884,200508
2022-08-3150751050550531,800505
2022-08-3051251250651239,700512
2022-08-2950551050350748,300507
2022-08-2651751751351450,200514
2022-08-25511519505518118,300518
2022-08-2450250349749748,200497
2022-08-2350350750050240,200502
2022-08-2250551250350956,100509
2022-08-1950551150350861,100508
2022-08-1850150449850353,100503
2022-08-1750450449950459,900504
2022-08-1651051049949951,800499
2022-08-15505513501513111,300513
2022-08-12497506493500151,400500
2022-08-1048548647747854,700478
2022-08-0949349348548926,000489
2022-08-0848549148349145,200491
2022-08-0548348548148328,700483
2022-08-0448848848048334,400483
2022-08-0349049047948132,300481
2022-08-0249549548548530,800485
2022-08-0149749748949232,100492
2022-07-2949449449049030,400490
2022-07-2849849848949747,200497
2022-07-2748949848849647,300496
2022-07-2649349549149335,200493
2022-07-2548949048649030,300490
2022-07-2249049048548541,000485
2022-07-2149049548849058,100490
2022-07-2048549348549262,700492
2022-07-1948748748048213,600482
2022-07-1549049048248470,800484
2022-07-1447948947948963,300489
2022-07-1347848147548149,800481
2022-07-1247848146947777,900477
2022-07-11472481471479116,600479
2022-07-08467471465466141,900466
2022-07-0746446746246746,000467
2022-07-0646146345946132,400461
2022-07-0546246646146432,100464
2022-07-0445746445746444,200464
2022-07-0145846244745063,500450
2022-06-3046346445845832,100458
2022-06-2946246546046041,300460
2022-06-2846446745946333,000463
2022-06-2746446746246635,400466
2022-06-2447047045545654,100456
2022-06-2346247046147069,800470
2022-06-2246046345746240,300462
2022-06-2145845845345732,900457
2022-06-2045745944744869,100448
2022-06-1744245144145154,600451
2022-06-1644945244844949,100449
2022-06-1545545644744753,500447
2022-06-1445946145545541,000455
2022-06-1345646345646066,500460
2022-06-1047047146646663,900466
2022-06-0946747046347055,900470
2022-06-0845746745746767,800467
2022-06-0745746245545757,400457
2022-06-0645446045445537,300455
2022-06-0346446445445746,100457
2022-06-0246146245646277,200462
2022-06-0145946345746397,400463
2022-05-3146046245646154,000461
2022-05-3046546546046065,200460
2022-05-2746046245646283,500462
2022-05-2645545745245732,800457
2022-05-2545645745245229,200452
2022-05-2445745845345538,800455
2022-05-2345245945245676,700456
2022-05-2045045444545181,500451
2022-05-1944445044045071,100450
2022-05-1844244443944436,200444
2022-05-1744044343644039,300440
2022-05-1644444443443749,400437
2022-05-1343244143144161,300441
2022-05-1243043342643036,000430
2022-05-1144144143243482,200434
2022-05-1042942942542536,700425
2022-05-0942543142442927,600429
2022-05-0643043242743128,000431
2022-05-0242743142742931,100429
2022-04-2841542741542759,600427
2022-04-2741941941441483,600414
2022-04-2643243242142127,600421
2022-04-2542643042442936,800429
2022-04-2242042941842963,000429
2022-04-21423423415422105,100422
2022-04-20422423414420127,700420
2022-04-1942042041541669,600416
2022-04-1841542041341830,200418
2022-04-1541842041541655,600416
2022-04-1442042141542198,700421
2022-04-1342142341542038,700420
2022-04-1241742041441564,000415
2022-04-1141842041542042,900420
2022-04-0842242441641877,600418
2022-04-0742242342042329,200423
2022-04-0643043042542542,500425
2022-04-0543943943043345,400433
2022-04-0443343843243466,200434
2022-04-0142943242243231,400432
2022-03-3143043342742741,200427
2022-03-3043943942943564,200435
2022-03-2944344543944556,700445
2022-03-2844644644044246,500442
2022-03-2544544543944250,800442
2022-03-2444244543944538,800445
2022-03-2344544844144555,700445
2022-03-2244544544044543,900445
2022-03-1844744844144573,600445
2022-03-1744644744044751,400447
2022-03-1644344343644143,500441
2022-03-1544144343644161,800441
2022-03-1443543843143143,300431
2022-03-1142743542743236,400432
2022-03-1042943442843442,200434
2022-03-0942242742042133,700421
2022-03-0842242641842368,700423
2022-03-0743043342542650,500426
2022-03-0442943542942940,300429
2022-03-0343343342942923,600429
2022-03-0243043242842836,700428
2022-03-0143843943043467,100434
2022-02-2843543943043557,400435
2022-02-2542343042042738,600427
2022-02-2442542641642487,000424
2022-02-2243143142642771,000427
2022-02-2143544043143174,300431
2022-02-1843844343644024,900440
2022-02-1744244343943937,200439
2022-02-1644945044044360,800443
2022-02-1544144844144554,900445
2022-02-1444144443944151,000441
2022-02-1044945244645277,700452
2022-02-0944544744244649,500446
2022-02-0844244544044442,500444
2022-02-0744044544044236,900442
2022-02-0444244544044148,800441
2022-02-0344444544244220,700442
2022-02-0243544543444441,500444
2022-02-0143844043243245,800432
2022-01-3143744243644021,400440
2022-01-2843943943243734,300437
2022-01-2743944143043067,500430
2022-01-2643844443843843,900438
2022-01-2544544543944352,900443
2022-01-2444044744044526,800445
2022-01-2143844343644033,600440
2022-01-2044044643943932,200439
2022-01-1944044443843868,000438
2022-01-1845045044244437,400444
2022-01-1744845244444435,300444
2022-01-1445045044444847,300448
2022-01-1345345444945039,800450
2022-01-1245945945245532,300455
2022-01-1145045144344741,200447
2022-01-0744645244644825,800448
2022-01-0644845044644742,000447
2022-01-0545245344844845,900448
2022-01-0445645645045243,100452

分割・併合履歴 : なし