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 |
|---|---|---|---|---|---|---|
| 2025-12-30 | 1,437 | 1,440 | 1,408 | 1,410 | 149,700 | 1,410 |
| 2025-12-29 | 1,426 | 1,438 | 1,421 | 1,437 | 168,000 | 1,437 |
| 2025-12-26 | 1,435 | 1,444 | 1,417 | 1,424 | 228,500 | 1,424 |
| 2025-12-25 | 1,429 | 1,434 | 1,419 | 1,433 | 100,400 | 1,433 |
| 2025-12-24 | 1,432 | 1,440 | 1,417 | 1,424 | 121,200 | 1,424 |
| 2025-12-23 | 1,422 | 1,436 | 1,421 | 1,429 | 147,800 | 1,429 |
| 2025-12-22 | 1,456 | 1,458 | 1,423 | 1,427 | 144,700 | 1,427 |
| 2025-12-19 | 1,423 | 1,441 | 1,418 | 1,441 | 206,200 | 1,441 |
| 2025-12-18 | 1,413 | 1,433 | 1,399 | 1,427 | 114,500 | 1,427 |
| 2025-12-17 | 1,420 | 1,426 | 1,400 | 1,412 | 212,600 | 1,412 |
| 2025-12-16 | 1,448 | 1,448 | 1,397 | 1,420 | 327,200 | 1,420 |
| 2025-12-15 | 1,415 | 1,449 | 1,409 | 1,448 | 183,400 | 1,448 |
| 2025-12-12 | 1,439 | 1,446 | 1,426 | 1,445 | 137,200 | 1,445 |
| 2025-12-11 | 1,453 | 1,454 | 1,412 | 1,417 | 153,200 | 1,417 |
| 2025-12-10 | 1,459 | 1,473 | 1,430 | 1,430 | 196,200 | 1,430 |
| 2025-12-09 | 1,465 | 1,482 | 1,454 | 1,459 | 140,100 | 1,459 |
| 2025-12-08 | 1,444 | 1,467 | 1,437 | 1,464 | 119,100 | 1,464 |
| 2025-12-05 | 1,442 | 1,455 | 1,424 | 1,443 | 147,200 | 1,443 |
| 2025-12-04 | 1,446 | 1,450 | 1,421 | 1,435 | 126,500 | 1,435 |
| 2025-12-03 | 1,464 | 1,464 | 1,441 | 1,443 | 104,500 | 1,443 |
| 2025-12-02 | 1,507 | 1,507 | 1,448 | 1,460 | 459,800 | 1,460 |
| 2025-12-01 | 1,520 | 1,520 | 1,498 | 1,512 | 172,500 | 1,512 |
| 2025-11-28 | 1,493 | 1,522 | 1,486 | 1,512 | 234,900 | 1,512 |
| 2025-11-27 | 1,484 | 1,492 | 1,472 | 1,481 | 126,100 | 1,481 |
| 2025-11-26 | 1,451 | 1,481 | 1,438 | 1,481 | 193,900 | 1,481 |
| 2025-11-25 | 1,465 | 1,465 | 1,406 | 1,427 | 230,500 | 1,427 |
| 2025-11-21 | 1,415 | 1,485 | 1,415 | 1,457 | 330,700 | 1,457 |
| 2025-11-20 | 1,390 | 1,446 | 1,389 | 1,435 | 407,300 | 1,435 |
| 2025-11-19 | 1,360 | 1,379 | 1,349 | 1,365 | 223,800 | 1,365 |
| 2025-11-18 | 1,391 | 1,391 | 1,331 | 1,347 | 248,700 | 1,347 |
| 2025-11-17 | 1,349 | 1,386 | 1,349 | 1,375 | 228,800 | 1,375 |
| 2025-11-14 | 1,352 | 1,378 | 1,347 | 1,347 | 232,900 | 1,347 |
| 2025-11-13 | 1,382 | 1,387 | 1,345 | 1,370 | 352,900 | 1,370 |
| 2025-11-12 | 1,365 | 1,425 | 1,346 | 1,386 | 1,393,300 | 1,386 |
| 2025-11-11 | 1,228 | 1,237 | 1,209 | 1,225 | 439,600 | 1,225 |
| 2025-11-10 | 1,253 | 1,258 | 1,234 | 1,238 | 220,700 | 1,238 |
| 2025-11-07 | 1,236 | 1,245 | 1,229 | 1,238 | 91,800 | 1,238 |
| 2025-11-06 | 1,238 | 1,255 | 1,228 | 1,242 | 145,700 | 1,242 |
| 2025-11-05 | 1,234 | 1,237 | 1,182 | 1,219 | 189,700 | 1,219 |
| 2025-11-04 | 1,219 | 1,241 | 1,213 | 1,230 | 123,800 | 1,230 |
| 2025-10-31 | 1,208 | 1,216 | 1,199 | 1,216 | 113,400 | 1,216 |
| 2025-10-30 | 1,207 | 1,225 | 1,201 | 1,213 | 313,400 | 1,213 |
| 2025-10-29 | 1,218 | 1,219 | 1,198 | 1,199 | 101,200 | 1,199 |
| 2025-10-28 | 1,261 | 1,261 | 1,212 | 1,212 | 124,000 | 1,212 |
| 2025-10-27 | 1,265 | 1,275 | 1,261 | 1,269 | 114,000 | 1,269 |
| 2025-10-24 | 1,262 | 1,271 | 1,247 | 1,258 | 157,600 | 1,258 |
| 2025-10-23 | 1,245 | 1,261 | 1,243 | 1,260 | 139,300 | 1,260 |
| 2025-10-22 | 1,209 | 1,246 | 1,209 | 1,244 | 117,000 | 1,244 |
| 2025-10-21 | 1,221 | 1,229 | 1,209 | 1,209 | 68,600 | 1,209 |
| 2025-10-20 | 1,218 | 1,231 | 1,210 | 1,221 | 106,100 | 1,221 |
| 2025-10-17 | 1,207 | 1,218 | 1,197 | 1,200 | 87,200 | 1,200 |
| 2025-10-16 | 1,198 | 1,225 | 1,193 | 1,216 | 156,400 | 1,216 |
| 2025-10-15 | 1,176 | 1,193 | 1,171 | 1,191 | 111,200 | 1,191 |
| 2025-10-14 | 1,171 | 1,187 | 1,147 | 1,161 | 162,100 | 1,161 |
| 2025-10-10 | 1,191 | 1,191 | 1,170 | 1,178 | 142,500 | 1,178 |
| 2025-10-09 | 1,205 | 1,208 | 1,196 | 1,203 | 99,000 | 1,203 |
| 2025-10-08 | 1,214 | 1,230 | 1,201 | 1,207 | 128,000 | 1,207 |
| 2025-10-07 | 1,210 | 1,221 | 1,206 | 1,209 | 95,800 | 1,209 |
| 2025-10-06 | 1,218 | 1,219 | 1,196 | 1,210 | 118,800 | 1,210 |
| 2025-10-03 | 1,171 | 1,189 | 1,169 | 1,189 | 80,000 | 1,189 |
| 2025-10-02 | 1,192 | 1,199 | 1,176 | 1,183 | 177,200 | 1,183 |
| 2025-10-01 | 1,235 | 1,235 | 1,188 | 1,194 | 225,000 | 1,194 |
| 2025-09-30 | 1,253 | 1,257 | 1,234 | 1,241 | 147,400 | 1,241 |
| 2025-09-29 | 1,240 | 1,260 | 1,235 | 1,255 | 149,900 | 1,255 |
| 2025-09-26 | 1,239 | 1,267 | 1,239 | 1,261 | 128,900 | 1,261 |
| 2025-09-25 | 1,241 | 1,253 | 1,239 | 1,246 | 111,900 | 1,246 |
| 2025-09-24 | 1,246 | 1,246 | 1,232 | 1,238 | 208,300 | 1,238 |
| 2025-09-22 | 1,266 | 1,269 | 1,250 | 1,250 | 71,500 | 1,250 |
| 2025-09-19 | 1,251 | 1,262 | 1,239 | 1,257 | 150,400 | 1,257 |
| 2025-09-18 | 1,258 | 1,260 | 1,248 | 1,252 | 106,000 | 1,252 |
| 2025-09-17 | 1,275 | 1,275 | 1,254 | 1,254 | 138,900 | 1,254 |
| 2025-09-16 | 1,280 | 1,292 | 1,277 | 1,289 | 105,600 | 1,289 |
| 2025-09-12 | 1,291 | 1,296 | 1,273 | 1,288 | 166,500 | 1,288 |
| 2025-09-11 | 1,295 | 1,297 | 1,272 | 1,290 | 192,200 | 1,290 |
| 2025-09-10 | 1,317 | 1,317 | 1,284 | 1,287 | 161,300 | 1,287 |
| 2025-09-09 | 1,329 | 1,332 | 1,303 | 1,310 | 212,500 | 1,310 |
| 2025-09-08 | 1,334 | 1,338 | 1,311 | 1,319 | 226,100 | 1,319 |
| 2025-09-05 | 1,316 | 1,332 | 1,307 | 1,327 | 327,500 | 1,327 |
| 2025-09-04 | 1,265 | 1,300 | 1,258 | 1,300 | 413,400 | 1,300 |
| 2025-09-03 | 1,266 | 1,268 | 1,247 | 1,249 | 148,600 | 1,249 |
| 2025-09-02 | 1,255 | 1,266 | 1,247 | 1,257 | 155,400 | 1,257 |
| 2025-09-01 | 1,243 | 1,257 | 1,236 | 1,255 | 202,400 | 1,255 |
| 2025-08-29 | 1,278 | 1,278 | 1,240 | 1,243 | 334,000 | 1,243 |
| 2025-08-28 | 1,211 | 1,240 | 1,208 | 1,237 | 157,800 | 1,237 |
| 2025-08-27 | 1,212 | 1,228 | 1,203 | 1,218 | 165,400 | 1,218 |
| 2025-08-26 | 1,233 | 1,241 | 1,213 | 1,217 | 129,100 | 1,217 |
| 2025-08-25 | 1,250 | 1,252 | 1,223 | 1,238 | 198,400 | 1,238 |
| 2025-08-22 | 1,229 | 1,243 | 1,225 | 1,238 | 159,100 | 1,238 |
| 2025-08-21 | 1,229 | 1,230 | 1,217 | 1,225 | 182,800 | 1,225 |
| 2025-08-20 | 1,241 | 1,244 | 1,222 | 1,236 | 171,200 | 1,236 |
| 2025-08-19 | 1,274 | 1,280 | 1,250 | 1,253 | 198,400 | 1,253 |
| 2025-08-18 | 1,249 | 1,269 | 1,241 | 1,269 | 288,300 | 1,269 |
| 2025-08-15 | 1,249 | 1,269 | 1,237 | 1,260 | 322,900 | 1,260 |
| 2025-08-14 | 1,227 | 1,258 | 1,218 | 1,230 | 553,400 | 1,230 |
| 2025-08-13 | 1,288 | 1,289 | 1,204 | 1,215 | 1,213,000 | 1,215 |
| 2025-08-12 | 1,088 | 1,096 | 1,065 | 1,078 | 353,000 | 1,078 |
| 2025-08-08 | 1,048 | 1,074 | 1,045 | 1,072 | 167,000 | 1,072 |
| 2025-08-07 | 1,045 | 1,049 | 1,030 | 1,039 | 166,700 | 1,039 |
| 2025-08-06 | 1,026 | 1,043 | 1,026 | 1,043 | 96,600 | 1,043 |
| 2025-08-05 | 1,022 | 1,027 | 1,018 | 1,022 | 104,400 | 1,022 |
| 2025-08-04 | 1,006 | 1,021 | 1,000 | 1,018 | 141,900 | 1,018 |
| 2025-08-01 | 1,006 | 1,021 | 1,004 | 1,018 | 107,900 | 1,018 |
| 2025-07-31 | 992 | 1,006 | 992 | 1,006 | 149,000 | 1,006 |
| 2025-07-30 | 983 | 996 | 980 | 994 | 85,300 | 994 |
| 2025-07-29 | 976 | 985 | 972 | 985 | 81,900 | 985 |
| 2025-07-28 | 985 | 985 | 978 | 978 | 87,800 | 978 |
| 2025-07-25 | 990 | 990 | 979 | 982 | 87,800 | 982 |
| 2025-07-24 | 984 | 990 | 983 | 989 | 71,600 | 989 |
| 2025-07-23 | 980 | 989 | 973 | 982 | 126,300 | 982 |
| 2025-07-22 | 970 | 977 | 964 | 970 | 83,300 | 970 |
| 2025-07-18 | 972 | 972 | 961 | 962 | 71,400 | 962 |
| 2025-07-17 | 965 | 971 | 963 | 968 | 79,000 | 968 |
| 2025-07-16 | 982 | 982 | 966 | 966 | 82,200 | 966 |
| 2025-07-15 | 980 | 989 | 978 | 981 | 144,800 | 981 |
| 2025-07-14 | 987 | 995 | 981 | 995 | 112,700 | 995 |
| 2025-07-11 | 985 | 1,000 | 984 | 987 | 115,700 | 987 |
| 2025-07-10 | 979 | 983 | 970 | 978 | 116,600 | 978 |
| 2025-07-09 | 963 | 987 | 961 | 974 | 233,800 | 974 |
| 2025-07-08 | 957 | 960 | 949 | 958 | 90,200 | 958 |
| 2025-07-07 | 969 | 969 | 953 | 953 | 107,800 | 953 |
| 2025-07-04 | 966 | 970 | 962 | 969 | 65,700 | 969 |
| 2025-07-03 | 971 | 975 | 963 | 967 | 132,000 | 967 |
| 2025-07-02 | 967 | 978 | 966 | 971 | 109,900 | 971 |
| 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