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
2024-07-1998298797097270,700972
2024-07-1899599598198190,900981
2024-07-171,0001,00899199551,700995
2024-07-169941,0019901,00085,3001,000
2024-07-129971,012981989185,800989
2024-07-1199999998999674,600996
2024-07-10997997975986101,600986
2024-07-099821,00198299585,900995
2024-07-0899499697898277,800982
2024-07-051,0031,01199199390,600993
2024-07-041,0011,012996998110,900998
2024-07-039911,00798999577,500995
2024-07-021,0051,006992992108,000992
2024-07-011,0001,0109971,002118,5001,002
2024-06-28977990969990146,600990
2024-06-27971981966977134,400977
2024-06-26979981971976172,300976
2024-06-25980993979980133,000980
2024-06-24977980963978152,200978
2024-06-219981,006974979188,100979
2024-06-201,0091,0179941,003158,9001,003
2024-06-199931,0049931,004108,2001,004
2024-06-189951,005986993149,700993
2024-06-171,0201,0279851,002262,8001,002
2024-06-149821,000976996116,700996
2024-06-1399299497397593,400975
2024-06-129921,00499199464,700994
2024-06-119851,01098599268,500992
2024-06-1095298895298472,400984
2024-06-0796596595395843,500958
2024-06-06961968958962128,400962
2024-06-05991991965965115,000965
2024-06-0498398697297676,400976
2024-06-031,0021,020984985111,600985
2024-05-31981999972997136,400997
2024-05-30965968946966123,200966
2024-05-29981997967971127,400971
2024-05-281,0051,017988993133,100993
2024-05-271,0141,0161,0021,00271,5001,002
2024-05-249951,0189831,011156,7001,011
2024-05-231,0121,0131,0021,00867,3001,008
2024-05-221,0011,0099981,007133,7001,007
2024-05-211,0251,0361,0011,001123,2001,001
2024-05-201,0141,0331,0141,02586,1001,025
2024-05-171,0141,0271,0021,009175,8001,009
2024-05-161,0181,0339981,025139,7001,025
2024-05-151,0011,0489961,024244,3001,024
2024-05-149701,0099541,009229,8001,009
2024-05-139801,003942968435,200968
2024-05-10897912861890232,100890
2024-05-09878896873889183,400889
2024-05-08861877861865103,800865
2024-05-07858873850870102,700870
2024-05-02839853832849155,600849
2024-05-0184484983783976,500839
2024-04-3082984481784486,500844
2024-04-26825825808819112,500819
2024-04-25825835817826139,300826
2024-04-2482883782482985,700829
2024-04-2383984383383361,800833
2024-04-2283084182983569,800835
2024-04-19831833815820104,900820
2024-04-1882084082083236,600832
2024-04-17834836809825108,900825
2024-04-1685085282983486,400834
2024-04-1585185784785443,100854
2024-04-1284986084985679,100856
2024-04-1185185384584827,400848
2024-04-1085786285385340,700853
2024-04-0985085784885750,500857
2024-04-0885085484485162,100851
2024-04-0583684783384275,000842
2024-04-0485186085085175,600851
2024-04-0384285283084780,600847
2024-04-0283084482883991,000839
2024-04-01864866828828116,800828
2024-03-29840870835869219,300869
2024-03-28800830800828159,700828
2024-03-27814829813819240,700819
2024-03-2679381479380955,500809
2024-03-2580580779179688,100796
2024-03-2281581580480844,200808
2024-03-2180981580781066,200810
2024-03-1980280879780665,100806
2024-03-1880781079680272,800802
2024-03-1579380079179265,600792
2024-03-14792806790804132,500804
2024-03-1379579978078683,600786
2024-03-1278879477779452,900794
2024-03-11787794778790100,000790
2024-03-08768793768788122,900788
2024-03-0777978376877194,700771
2024-03-0677077877077560,100775
2024-03-0577478177277557,200775
2024-03-04773783767777102,000777
2024-03-0178278477177186,100771
2024-02-2977578777078166,400781
2024-02-2877077476676872,900768
2024-02-2776477676476464,000764
2024-02-2677878276476596,300765
2024-02-2278178877177477,000774
2024-02-2179679878078142,400781
2024-02-2079880079079055,500790
2024-02-1977279477279161,700791
2024-02-1677378277077685,100776
2024-02-1578178176376991,500769
2024-02-1479579576677095,200770
2024-02-13782798756796220,900796
2024-02-0980280779880183,300801
2024-02-08817818801811103,900811
2024-02-07800821798812114,000812
2024-02-0680080879479692,000796
2024-02-05791803788802121,300802
2024-02-0279079277678882,300788
2024-02-0179279678778995,100789
2024-01-31779796778796110,700796
2024-01-30768786762781147,000781
2024-01-29764791764777544,200777
2024-01-2674074372672873,500728
2024-01-25727750727744127,300744
2024-01-2472272771872776,200727
2024-01-2372873172372388,600723
2024-01-2273574172872877,500728
2024-01-19738740730733158,700733
2024-01-1872573472573496,300734
2024-01-17739746725725155,800725
2024-01-16740765737743207,800743
2024-01-15734743731741160,800741
2024-01-12730736724728115,900728
2024-01-11730735725727134,200727
2024-01-1072672972272388,100723
2024-01-09722729721726130,500726
2024-01-0572072171771785,400717
2024-01-0471071869971692,600716

分割・併合履歴 : なし