5288 アジアパイルホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-01 | 972 | 977 | 962 | 971 | 171,200 | 971 |
| 2025-06-30 | 976 | 983 | 975 | 976 | 158,600 | 976 |
| 2025-06-27 | 957 | 976 | 957 | 971 | 178,500 | 971 |
| 2025-06-26 | 944 | 959 | 944 | 958 | 157,400 | 958 |
| 2025-06-25 | 949 | 956 | 937 | 948 | 180,800 | 948 |
| 2025-06-24 | 951 | 953 | 942 | 945 | 111,500 | 945 |
| 2025-06-23 | 952 | 954 | 940 | 945 | 143,700 | 945 |
| 2025-06-20 | 950 | 956 | 945 | 952 | 92,000 | 952 |
| 2025-06-19 | 951 | 958 | 945 | 957 | 103,000 | 957 |
| 2025-06-18 | 943 | 958 | 941 | 951 | 159,200 | 951 |
| 2025-06-17 | 948 | 966 | 939 | 940 | 323,200 | 940 |
| 2025-06-16 | 944 | 945 | 924 | 924 | 140,100 | 924 |
| 2025-06-13 | 943 | 947 | 927 | 937 | 153,800 | 937 |
| 2025-06-12 | 942 | 952 | 940 | 951 | 146,500 | 951 |
| 2025-06-11 | 942 | 953 | 940 | 950 | 134,700 | 950 |
| 2025-06-10 | 945 | 945 | 930 | 936 | 146,500 | 936 |
| 2025-06-09 | 958 | 960 | 942 | 942 | 101,300 | 942 |
| 2025-06-06 | 948 | 967 | 941 | 957 | 157,800 | 957 |
| 2025-06-05 | 950 | 973 | 941 | 949 | 305,700 | 949 |
| 2025-06-04 | 933 | 942 | 927 | 942 | 181,900 | 942 |
| 2025-06-03 | 941 | 942 | 925 | 940 | 179,600 | 940 |
| 2025-06-02 | 946 | 949 | 939 | 944 | 105,100 | 944 |
| 2025-05-30 | 922 | 950 | 915 | 944 | 228,100 | 944 |
| 2025-05-29 | 922 | 931 | 918 | 922 | 181,000 | 922 |
| 2025-05-28 | 927 | 929 | 917 | 921 | 179,000 | 921 |
| 2025-05-27 | 920 | 930 | 916 | 922 | 114,000 | 922 |
| 2025-05-26 | 915 | 920 | 911 | 919 | 130,500 | 919 |
| 2025-05-23 | 918 | 923 | 907 | 910 | 151,900 | 910 |
| 2025-05-22 | 890 | 915 | 877 | 903 | 290,500 | 903 |
| 2025-05-21 | 896 | 901 | 884 | 885 | 131,700 | 885 |
| 2025-05-20 | 910 | 911 | 897 | 900 | 181,800 | 900 |
| 2025-05-19 | 880 | 919 | 878 | 911 | 359,200 | 911 |
| 2025-05-16 | 880 | 882 | 865 | 875 | 404,500 | 875 |
| 2025-05-15 | 920 | 920 | 870 | 876 | 332,500 | 876 |
| 2025-05-14 | 891 | 897 | 873 | 891 | 106,600 | 891 |
| 2025-05-13 | 908 | 909 | 889 | 897 | 57,800 | 897 |
| 2025-05-12 | 903 | 910 | 897 | 903 | 41,700 | 903 |
| 2025-05-09 | 886 | 901 | 886 | 901 | 83,100 | 901 |
| 2025-05-08 | 880 | 885 | 868 | 884 | 104,400 | 884 |
| 2025-05-07 | 872 | 887 | 872 | 884 | 78,300 | 884 |
| 2025-05-02 | 882 | 889 | 872 | 876 | 76,200 | 876 |
| 2025-05-01 | 890 | 891 | 881 | 885 | 59,500 | 885 |
| 2025-04-30 | 896 | 900 | 883 | 899 | 57,900 | 899 |
| 2025-04-28 | 895 | 901 | 892 | 894 | 82,900 | 894 |
| 2025-04-25 | 893 | 893 | 882 | 887 | 60,000 | 887 |
| 2025-04-24 | 910 | 916 | 887 | 893 | 52,200 | 893 |
| 2025-04-23 | 919 | 920 | 904 | 904 | 43,000 | 904 |
| 2025-04-22 | 895 | 910 | 895 | 904 | 52,900 | 904 |
| 2025-04-21 | 915 | 919 | 903 | 907 | 41,100 | 907 |
| 2025-04-18 | 894 | 914 | 894 | 914 | 49,800 | 914 |
| 2025-04-17 | 879 | 890 | 877 | 890 | 56,300 | 890 |
| 2025-04-16 | 893 | 893 | 872 | 877 | 51,500 | 877 |
| 2025-04-15 | 898 | 898 | 881 | 881 | 71,900 | 881 |
| 2025-04-14 | 875 | 887 | 864 | 883 | 67,900 | 883 |
| 2025-04-11 | 848 | 865 | 825 | 865 | 89,900 | 865 |
| 2025-04-10 | 872 | 872 | 848 | 860 | 122,300 | 860 |
| 2025-04-09 | 820 | 820 | 800 | 812 | 144,200 | 812 |
| 2025-04-08 | 830 | 848 | 828 | 848 | 142,400 | 848 |
| 2025-04-07 | 758 | 804 | 758 | 790 | 238,100 | 790 |
| 2025-04-04 | 862 | 875 | 820 | 848 | 259,700 | 848 |
| 2025-04-03 | 881 | 890 | 868 | 890 | 132,700 | 890 |
| 2025-04-02 | 923 | 925 | 907 | 909 | 51,100 | 909 |
| 2025-04-01 | 925 | 934 | 915 | 918 | 64,700 | 918 |
| 2025-03-31 | 938 | 938 | 913 | 920 | 93,800 | 920 |
| 2025-03-28 | 936 | 949 | 934 | 947 | 165,700 | 947 |
| 2025-03-27 | 960 | 960 | 941 | 950 | 348,100 | 950 |
| 2025-03-26 | 960 | 963 | 953 | 963 | 93,700 | 963 |
| 2025-03-25 | 948 | 958 | 945 | 957 | 74,400 | 957 |
| 2025-03-24 | 969 | 971 | 949 | 951 | 76,100 | 951 |
| 2025-03-21 | 967 | 974 | 961 | 972 | 86,200 | 972 |
| 2025-03-19 | 956 | 969 | 956 | 969 | 87,200 | 969 |
| 2025-03-18 | 953 | 958 | 948 | 951 | 110,400 | 951 |
| 2025-03-17 | 949 | 949 | 938 | 945 | 103,100 | 945 |
| 2025-03-14 | 943 | 947 | 929 | 941 | 133,000 | 941 |
| 2025-03-13 | 931 | 939 | 928 | 937 | 93,100 | 937 |
| 2025-03-12 | 913 | 929 | 913 | 928 | 97,000 | 928 |
| 2025-03-11 | 907 | 917 | 907 | 916 | 96,000 | 916 |
| 2025-03-10 | 936 | 936 | 906 | 907 | 222,700 | 907 |
| 2025-03-07 | 906 | 922 | 906 | 922 | 147,900 | 922 |
| 2025-03-06 | 908 | 917 | 902 | 908 | 137,300 | 908 |
| 2025-03-05 | 899 | 905 | 892 | 898 | 115,300 | 898 |
| 2025-03-04 | 905 | 906 | 892 | 899 | 90,300 | 899 |
| 2025-03-03 | 900 | 907 | 898 | 899 | 124,200 | 899 |
| 2025-02-28 | 900 | 904 | 881 | 893 | 163,900 | 893 |
| 2025-02-27 | 893 | 893 | 883 | 890 | 133,000 | 890 |
| 2025-02-26 | 882 | 899 | 878 | 899 | 82,600 | 899 |
| 2025-02-25 | 868 | 888 | 868 | 887 | 137,900 | 887 |
| 2025-02-21 | 890 | 890 | 879 | 887 | 116,200 | 887 |
| 2025-02-20 | 893 | 899 | 891 | 892 | 111,100 | 892 |
| 2025-02-19 | 899 | 912 | 899 | 901 | 118,200 | 901 |
| 2025-02-18 | 888 | 892 | 886 | 891 | 116,800 | 891 |
| 2025-02-17 | 888 | 899 | 886 | 888 | 95,900 | 888 |
| 2025-02-14 | 896 | 896 | 880 | 885 | 160,400 | 885 |
| 2025-02-13 | 901 | 928 | 897 | 906 | 184,600 | 906 |
| 2025-02-12 | 900 | 912 | 871 | 907 | 465,600 | 907 |
| 2025-02-10 | 850 | 861 | 850 | 856 | 99,300 | 856 |
| 2025-02-07 | 848 | 856 | 840 | 852 | 77,900 | 852 |
| 2025-02-06 | 854 | 854 | 845 | 848 | 79,600 | 848 |
| 2025-02-05 | 862 | 865 | 843 | 843 | 73,800 | 843 |
| 2025-02-04 | 842 | 857 | 837 | 854 | 155,900 | 854 |
| 2025-02-03 | 846 | 846 | 838 | 840 | 102,100 | 840 |
| 2025-01-31 | 843 | 849 | 838 | 846 | 81,500 | 846 |
| 2025-01-30 | 841 | 851 | 838 | 848 | 74,200 | 848 |
| 2025-01-29 | 837 | 843 | 836 | 840 | 56,100 | 840 |
| 2025-01-28 | 832 | 840 | 832 | 837 | 74,600 | 837 |
| 2025-01-27 | 841 | 842 | 831 | 832 | 64,800 | 832 |
| 2025-01-24 | 838 | 840 | 832 | 835 | 117,100 | 835 |
| 2025-01-23 | 841 | 845 | 834 | 845 | 112,300 | 845 |
| 2025-01-22 | 839 | 849 | 836 | 844 | 181,400 | 844 |
| 2025-01-21 | 831 | 839 | 828 | 830 | 95,600 | 830 |
| 2025-01-20 | 832 | 840 | 826 | 838 | 109,500 | 838 |
| 2025-01-17 | 806 | 824 | 804 | 819 | 124,300 | 819 |
| 2025-01-16 | 818 | 818 | 807 | 809 | 89,200 | 809 |
| 2025-01-15 | 808 | 813 | 801 | 806 | 63,800 | 806 |
| 2025-01-14 | 803 | 807 | 797 | 801 | 131,000 | 801 |
| 2025-01-10 | 805 | 807 | 801 | 801 | 70,800 | 801 |
| 2025-01-09 | 807 | 813 | 802 | 807 | 159,300 | 807 |
| 2025-01-08 | 829 | 838 | 817 | 817 | 155,900 | 817 |
| 2025-01-07 | 837 | 838 | 823 | 831 | 133,300 | 831 |
| 2025-01-06 | 842 | 843 | 830 | 837 | 152,200 | 837 |
分割・併合履歴 ： なし