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
2023-12-29	694	705	694	703	87,100	703
2023-12-28	692	697	691	697	63,300	697
2023-12-27	688	695	684	695	93,200	695
2023-12-26	684	688	681	684	91,300	684
2023-12-25	691	695	681	682	76,600	682
2023-12-22	677	690	677	690	81,700	690
2023-12-21	671	678	670	678	98,900	678
2023-12-20	680	687	676	676	104,200	676
2023-12-19	669	675	667	672	88,100	672
2023-12-18	675	679	668	671	38,700	671
2023-12-15	682	686	674	683	136,000	683
2023-12-14	683	685	670	672	109,700	672
2023-12-13	685	689	682	683	62,000	683
2023-12-12	683	685	677	683	73,300	683
2023-12-11	667	682	667	682	132,000	682
2023-12-08	669	672	658	659	109,600	659
2023-12-07	674	678	670	670	46,800	670
2023-12-06	670	684	669	684	59,000	684
2023-12-05	678	678	664	664	62,800	664
2023-12-04	691	692	678	678	66,500	678
2023-12-01	707	714	693	695	109,000	695
2023-11-30	697	706	691	704	105,500	704
2023-11-29	701	702	693	696	69,200	696
2023-11-28	702	708	691	707	115,400	707
2023-11-27	705	714	703	711	103,900	711
2023-11-24	699	701	688	701	104,600	701
2023-11-22	687	706	684	693	155,100	693
2023-11-21	685	692	678	687	101,300	687
2023-11-20	680	691	679	682	108,900	682
2023-11-17	673	690	672	690	87,000	690
2023-11-16	678	681	667	679	110,300	679
2023-11-15	673	684	664	682	157,000	682
2023-11-14	660	668	650	667	144,400	667
2023-11-13	652	661	632	651	438,100	651
2023-11-10	707	723	704	723	127,600	723
2023-11-09	700	715	692	714	100,400	714
2023-11-08	703	707	691	696	150,500	696
2023-11-07	711	717	708	711	117,100	711
2023-11-06	725	725	706	714	208,100	714
2023-11-02	716	725	709	718	157,500	718
2023-11-01	745	746	725	727	215,000	727
2023-10-31	713	738	704	738	163,400	738
2023-10-30	700	718	699	709	460,900	709
2023-10-27	684	688	679	688	123,100	688
2023-10-26	687	699	671	675	306,700	675
2023-10-25	690	705	685	697	167,800	697
2023-10-24	660	688	655	688	158,000	688
2023-10-23	669	670	658	661	230,000	661
2023-10-20	667	681	663	679	121,200	679
2023-10-19	649	666	647	663	114,100	663
2023-10-18	643	658	642	657	108,200	657
2023-10-17	652	653	639	644	67,700	644
2023-10-16	645	647	638	643	67,700	643
2023-10-13	662	662	646	648	136,500	648
2023-10-12	662	667	659	665	120,000	665
2023-10-11	670	670	659	659	144,000	659
2023-10-10	678	678	666	669	110,800	669
2023-10-06	657	666	649	662	87,400	662
2023-10-05	645	654	641	649	121,300	649
2023-10-04	639	642	630	639	178,900	639
2023-10-03	677	681	648	648	113,400	648
2023-10-02	694	702	682	682	130,800	682
2023-09-29	710	711	691	699	189,100	699
2023-09-28	695	707	693	705	202,900	705
2023-09-27	689	700	683	700	145,800	700
2023-09-26	701	701	686	687	134,200	687
2023-09-25	692	702	690	695	168,900	695
2023-09-22	682	696	677	692	132,400	692
2023-09-21	686	695	685	686	83,700	686
2023-09-20	700	702	686	686	125,800	686
2023-09-19	682	697	682	697	128,800	697
2023-09-15	685	689	681	684	132,500	684
2023-09-14	680	684	676	683	67,300	683
2023-09-13	675	677	671	676	51,200	676
2023-09-12	678	681	669	673	54,800	673
2023-09-11	673	680	671	675	65,800	675
2023-09-08	684	688	669	671	134,200	671
2023-09-07	680	689	680	683	90,200	683
2023-09-06	685	688	682	684	89,300	684
2023-09-05	689	690	679	682	93,500	682
2023-09-04	679	690	678	688	181,400	688
2023-09-01	660	676	657	674	137,500	674
2023-08-31	658	667	657	663	73,000	663
2023-08-30	669	670	656	659	121,000	659
2023-08-29	649	659	649	657	157,900	657
2023-08-28	642	647	639	646	111,800	646
2023-08-25	627	635	622	635	226,700	635
2023-08-24	626	627	621	624	81,700	624
2023-08-23	623	626	620	626	65,500	626
2023-08-22	623	627	619	626	77,100	626
2023-08-21	627	633	623	623	103,600	623
2023-08-18	626	629	623	627	132,300	627
2023-08-17	630	631	616	630	133,000	630
2023-08-16	639	640	628	630	107,900	630
2023-08-15	642	650	638	639	161,600	639
2023-08-14	640	645	637	641	322,100	641
2023-08-10	607	614	606	614	99,000	614
2023-08-09	617	619	606	607	140,600	607
2023-08-08	618	622	617	620	98,000	620
2023-08-07	617	621	614	619	73,800	619
2023-08-04	614	617	612	615	58,500	615
2023-08-03	620	621	613	615	109,900	615
2023-08-02	625	629	621	622	81,000	622
2023-08-01	636	636	623	625	81,300	625
2023-07-31	633	637	628	633	99,900	633
2023-07-28	628	629	620	627	183,100	627
2023-07-27	634	635	629	634	91,700	634
2023-07-26	623	634	623	633	157,300	633
2023-07-25	619	622	614	620	180,900	620
2023-07-24	612	621	610	619	186,700	619
2023-07-21	608	612	607	608	64,600	608
2023-07-20	611	616	606	607	64,600	607
2023-07-19	610	611	607	610	59,300	610
2023-07-18	611	611	603	603	99,500	603
2023-07-14	609	609	597	598	101,700	598
2023-07-13	606	607	601	605	73,400	605
2023-07-12	609	611	604	606	56,600	606
2023-07-11	613	618	606	607	85,600	607
2023-07-10	610	614	608	609	115,600	609
2023-07-07	601	608	595	605	186,300	605
2023-07-06	606	612	604	607	115,400	607
2023-07-05	609	614	605	612	84,600	612
2023-07-04	614	617	611	612	77,800	612
2023-07-03	618	620	615	617	68,200	617
2023-06-30	614	621	613	615	105,800	615
2023-06-29	619	621	613	619	89,400	619
2023-06-28	615	621	613	621	101,800	621
2023-06-27	607	611	606	611	62,500	611
2023-06-26	613	616	605	607	108,000	607
2023-06-23	618	620	605	612	149,200	612
2023-06-22	616	622	615	617	91,000	617
2023-06-21	616	620	614	615	115,000	615
2023-06-20	616	618	611	617	68,100	617
2023-06-19	613	622	613	617	138,500	617
2023-06-16	610	616	607	613	186,100	613
2023-06-15	610	616	606	610	135,800	610
2023-06-14	603	614	602	612	173,600	612
2023-06-13	604	605	599	600	150,100	600
2023-06-12	596	603	595	603	119,900	603
2023-06-09	592	598	587	594	178,500	594
2023-06-08	594	595	583	589	255,000	589
2023-06-07	595	601	590	592	204,700	592
2023-06-06	600	600	589	594	241,800	594
2023-06-05	604	612	601	604	237,200	604
2023-06-02	593	596	587	596	132,000	596
2023-06-01	590	596	590	590	108,600	590
2023-05-31	603	603	592	595	165,900	595
2023-05-30	609	610	601	606	94,300	606
2023-05-29	610	610	603	605	111,400	605
2023-05-26	620	620	602	603	192,900	603
2023-05-25	618	623	616	621	104,200	621
2023-05-24	619	624	618	621	65,700	621
2023-05-23	625	628	614	620	155,200	620
2023-05-22	626	628	622	624	65,300	624
2023-05-19	629	631	625	626	112,100	626
2023-05-18	630	634	622	624	155,800	624
2023-05-17	630	632	624	628	147,700	628
2023-05-16	650	651	629	635	212,500	635
2023-05-15	630	644	626	643	392,100	643
2023-05-12	624	636	617	626	552,800	626
2023-05-11	631	639	619	623	1,204,500	623
2023-05-10	776	780	759	766	428,700	766
2023-05-09	765	775	761	773	167,800	773
2023-05-08	748	760	748	760	154,600	760
2023-05-02	747	755	740	750	163,500	750
2023-05-01	742	750	742	748	109,000	748
2023-04-28	730	739	724	737	148,000	737
2023-04-27	717	728	715	722	115,200	722
2023-04-26	720	723	713	720	147,600	720
2023-04-25	730	742	729	730	114,800	730
2023-04-24	728	737	724	724	145,900	724
2023-04-21	709	727	708	721	167,100	721
2023-04-20	703	718	703	712	116,400	712
2023-04-19	706	709	699	708	121,100	708
2023-04-18	711	719	703	707	245,900	707
2023-04-17	722	722	707	712	100,500	712
2023-04-14	710	718	709	715	104,400	715
2023-04-13	702	711	702	707	72,600	707
2023-04-12	703	710	700	707	90,800	707
2023-04-11	695	701	691	700	113,700	700
2023-04-10	696	702	691	693	88,500	693
2023-04-07	687	696	686	692	84,100	692
2023-04-06	689	698	686	690	138,500	690
2023-04-05	706	707	697	700	195,500	700
2023-04-04	739	739	718	718	224,000	718
2023-04-03	741	745	733	736	140,600	736
2023-03-31	723	738	723	735	147,700	735
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

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30