5288 アジアパイルホールディングス(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-03-30 | 727 | 731 | 714 | 726 | 129,500 | 726 |
2023-03-29 | 723 | 734 | 719 | 733 | 159,800 | 733 |
2023-03-28 | 735 | 742 | 720 | 726 | 230,100 | 726 |
2023-03-27 | 724 | 729 | 714 | 729 | 184,500 | 729 |
2023-03-24 | 721 | 722 | 712 | 721 | 134,800 | 721 |
2023-03-23 | 701 | 708 | 694 | 706 | 109,500 | 706 |
2023-03-22 | 705 | 714 | 704 | 709 | 132,600 | 709 |
2023-03-20 | 699 | 702 | 683 | 690 | 215,200 | 690 |
2023-03-17 | 715 | 720 | 705 | 707 | 115,900 | 707 |
2023-03-16 | 693 | 709 | 693 | 700 | 209,100 | 700 |
2023-03-15 | 719 | 727 | 709 | 723 | 200,700 | 723 |
2023-03-14 | 717 | 722 | 693 | 704 | 300,600 | 704 |
2023-03-13 | 740 | 740 | 720 | 732 | 234,000 | 732 |
2023-03-10 | 769 | 769 | 750 | 758 | 254,800 | 758 |
2023-03-09 | 779 | 783 | 770 | 775 | 206,600 | 775 |
2023-03-08 | 760 | 776 | 759 | 769 | 333,300 | 769 |
2023-03-07 | 741 | 759 | 740 | 758 | 320,300 | 758 |
2023-03-06 | 753 | 756 | 733 | 740 | 381,500 | 740 |
2023-03-03 | 749 | 759 | 741 | 750 | 377,100 | 750 |
2023-03-02 | 730 | 743 | 724 | 743 | 290,200 | 743 |
2023-03-01 | 737 | 752 | 725 | 732 | 370,300 | 732 |
2023-02-28 | 750 | 750 | 701 | 729 | 793,200 | 729 |
2023-02-27 | 730 | 754 | 716 | 743 | 1,237,600 | 743 |
2023-02-24 | 655 | 678 | 655 | 670 | 248,200 | 670 |
2023-02-22 | 649 | 669 | 644 | 650 | 239,100 | 650 |
2023-02-21 | 638 | 652 | 636 | 648 | 124,500 | 648 |
2023-02-20 | 632 | 638 | 632 | 635 | 73,400 | 635 |
2023-02-17 | 623 | 635 | 620 | 633 | 103,200 | 633 |
2023-02-16 | 625 | 634 | 624 | 631 | 123,500 | 631 |
2023-02-15 | 636 | 637 | 620 | 625 | 108,500 | 625 |
2023-02-14 | 629 | 640 | 625 | 640 | 154,300 | 640 |
2023-02-13 | 642 | 642 | 605 | 622 | 471,300 | 622 |
2023-02-10 | 645 | 663 | 641 | 652 | 271,600 | 652 |
2023-02-09 | 647 | 652 | 638 | 642 | 77,100 | 642 |
2023-02-08 | 647 | 653 | 638 | 646 | 153,100 | 646 |
2023-02-07 | 640 | 647 | 635 | 643 | 109,900 | 643 |
2023-02-06 | 634 | 648 | 628 | 634 | 175,800 | 634 |
2023-02-03 | 631 | 636 | 621 | 628 | 124,600 | 628 |
2023-02-02 | 630 | 637 | 622 | 629 | 154,300 | 629 |
2023-02-01 | 639 | 642 | 623 | 630 | 273,500 | 630 |
2023-01-31 | 645 | 650 | 619 | 643 | 636,900 | 643 |
2023-01-30 | 630 | 654 | 627 | 647 | 1,162,900 | 647 |
2023-01-27 | 586 | 588 | 582 | 587 | 82,100 | 587 |
2023-01-26 | 590 | 591 | 580 | 586 | 147,500 | 586 |
2023-01-25 | 590 | 599 | 589 | 591 | 107,000 | 591 |
2023-01-24 | 595 | 600 | 588 | 592 | 145,700 | 592 |
2023-01-23 | 605 | 605 | 592 | 593 | 137,600 | 593 |
2023-01-20 | 593 | 605 | 590 | 599 | 128,900 | 599 |
2023-01-19 | 603 | 609 | 594 | 594 | 236,800 | 594 |
2023-01-18 | 613 | 614 | 593 | 607 | 224,500 | 607 |
2023-01-17 | 582 | 605 | 581 | 603 | 243,300 | 603 |
2023-01-16 | 581 | 595 | 572 | 577 | 392,800 | 577 |
2023-01-13 | 563 | 580 | 561 | 575 | 262,400 | 575 |
2023-01-12 | 563 | 565 | 553 | 565 | 116,900 | 565 |
2023-01-11 | 560 | 564 | 555 | 559 | 42,800 | 559 |
2023-01-10 | 555 | 567 | 549 | 560 | 117,700 | 560 |
2023-01-06 | 543 | 550 | 543 | 549 | 101,500 | 549 |
2023-01-05 | 561 | 569 | 543 | 543 | 153,700 | 543 |
2023-01-04 | 538 | 566 | 530 | 561 | 226,700 | 561 |
分割・併合履歴 : なし