5288 アジアパイルホールディングス(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-0348548648248364,800483
2021-08-0248449248349179,900491
2021-07-3048248447848057,700480
2021-07-2947548347548363,200483
2021-07-2847247547247351,000473
2021-07-2747647847147680,100476
2021-07-2647447446647382,800473
2021-07-2145646945646496,200464
2021-07-2045145445045032,700450
2021-07-1945545745145355,800453
2021-07-1645545845445750,600457
2021-07-15463463455456100,400456
2021-07-1446046546046337,600463
2021-07-1345646345646353,400463
2021-07-1245546044945598,900455
2021-07-09451452445449140,500449
2021-07-0845645845245261,600452
2021-07-0746346545645690,100456
2021-07-0646946946346344,300463
2021-07-0546847046646630,100466
2021-07-0246647046647029,400470
2021-07-0147147146646643,400466
2021-06-3047247447047046,500470
2021-06-2947547547047272,900472
2021-06-2847547747447640,900476
2021-06-2547347647047442,900474
2021-06-2447147446847145,900471
2021-06-2347747947347544,700475
2021-06-2247547947147966,700479
2021-06-2147147546746778,400467
2021-06-1848648647547559,700475
2021-06-1748848948548533,300485
2021-06-1648949248748940,900489
2021-06-1549549548649091,800490
2021-06-1450150149449535,500495
2021-06-11506506496497120,900497
2021-06-1050450850150640,000506
2021-06-0950250750250642,900506
2021-06-0850150350050225,800502
2021-06-0750250750150239,300502
2021-06-0449650549649950,600499
2021-06-0350050249749865,200498
2021-06-0249750149349871,300498
2021-06-0149049748749758,400497
2021-05-3149149448948938,300489
2021-05-2848849548649466,800494
2021-05-2749149148248264,500482
2021-05-2649249348848845,700488
2021-05-2549949949149260,900492
2021-05-2449850349849934,700499
2021-05-2149550149449735,300497
2021-05-2049450049349331,800493
2021-05-1949450049149372,200493
2021-05-1849449849249746,700497
2021-05-1749149548949041,900490
2021-05-1449450349049063,000490
2021-05-1349549848648697,900486
2021-05-1249950549849973,000499
2021-05-11512512496499178,500499
2021-05-1052352552152337,700523
2021-05-0752052651452250,300522
2021-05-0651952451151161,600511
2021-04-3050451350350970,800509
2021-04-2850450650150237,700502
2021-04-2750350750250435,100504
2021-04-2651151150250346,000503
2021-04-2350751150750729,300507
2021-04-2251051350751148,200511
2021-04-2151651850850990,900509
2021-04-2052252451852071,400520
2021-04-1951953451952677,300526
2021-04-1652052251851928,200519
2021-04-1552252652052240,200522
2021-04-1452552551852240,300522
2021-04-1352352952352827,800528
2021-04-1252452752252425,300524
2021-04-0952152451652472,600524
2021-04-0852752851651690,200516
2021-04-0752253452253468,500534
2021-04-0653053051752267,000522
2021-04-0552052951952650,600526
2021-04-0252752751852247,200522
2021-04-01536536521522101,000522
2021-03-3154955053353462,400534
2021-03-30544549531548121,700548
2021-03-29555557538544132,100544
2021-03-26555559550554119,300554
2021-03-25536554534551122,000551
2021-03-24545548530534137,100534
2021-03-23550561543549203,700549
2021-03-22543554540552181,200552
2021-03-19540546534546121,000546
2021-03-18541544532543150,900543
2021-03-17527545523545206,300545
2021-03-16525531521526117,800526
2021-03-15525527519527132,000527
2021-03-1252052551752587,200525
2021-03-11517529514522157,600522
2021-03-1052452451451594,800515
2021-03-09520528516524181,700524
2021-03-08515530509523261,100523
2021-03-05505508496506223,300506
2021-03-04510513502505181,600505
2021-03-03510518509517151,400517
2021-03-02515516508511131,900511
2021-03-01521524510516154,300516
2021-02-26531531517517168,300517
2021-02-25528539527535105,600535
2021-02-24533536525526135,000526
2021-02-22512530510530150,200530
2021-02-1950850850050458,200504
2021-02-18508512502508107,100508
2021-02-17498509498502130,000502
2021-02-16499503497502106,700502
2021-02-1549550149549963,900499
2021-02-12500505491491157,500491
2021-02-10508516501510120,100510
2021-02-0950550850150884,000508
2021-02-08496505495505143,500505
2021-02-0549649849249577,100495
2021-02-0448949648849457,600494
2021-02-0348549148548953,800489
2021-02-0247748747748569,000485
2021-02-0147648447647968,300479
2021-01-2949149348148193,600481
2021-01-28494497491492223,400492
2021-01-2749449849449758,700497
2021-01-26493498493493144,000493
2021-01-2549150049149981,100499
2021-01-2249049348649090,900490
2021-01-2149249749249469,800494
2021-01-2048549548549392,600493
2021-01-19486488482484117,900484
2021-01-1848549248348676,800486
2021-01-1549149348449096,000490
2021-01-14491496488492126,300492
2021-01-13480492480491112,200491
2021-01-12477481473481132,700481
2021-01-08474477471477117,300477
2021-01-0747147447047384,100473
2021-01-0646447246446856,700468
2021-01-0546346846246343,000463
2021-01-0447447446346643,900466

分割・併合履歴 : なし