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
2022-05-2545645745245229,200452
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