KabuInsight

アジアパイルホールディングス

5288
プライム/ガラス･土石製品/ASIA PILE HOLDINGS CORPORATION
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,400.01,411.01,389.01,398.0+5.0+0.36%158,700
2026-03-121,410.01,410.01,384.01,393.0-30.0-2.11%146,800
2026-03-111,448.01,448.01,423.01,423.0-6.0-0.42%123,200
2026-03-101,420.01,449.01,406.01,429.0+39.0+2.81%209,600
2026-03-091,361.01,390.01,345.01,390.0-55.0-3.81%274,400
2026-03-061,409.01,464.01,397.01,445.0+31.0+2.19%305,300
2026-03-051,418.01,436.01,397.01,414.0+53.0+3.89%240,100
2026-03-041,402.01,418.01,340.01,361.0-91.0-6.27%396,100
2026-03-031,508.01,517.01,449.01,452.0-78.0-5.10%355,400
2026-03-021,526.01,548.01,501.01,530.0-49.0-3.10%228,200
2026-02-271,551.01,579.01,546.01,579.0+28.0+1.81%151,300
2026-02-261,553.01,581.01,546.01,551.0+5.0+0.32%133,700
2026-02-251,528.01,566.01,509.01,546.0+32.0+2.11%239,800
2026-02-241,510.01,531.01,456.01,514.0+6.0+0.40%325,800
2026-02-201,537.01,537.01,490.01,508.0-40.0-2.58%212,600
2026-02-191,573.01,573.01,535.01,548.0-25.0-1.59%180,900
2026-02-181,564.01,576.01,550.01,573.0+22.0+1.42%131,000
2026-02-171,560.01,571.01,542.01,551.0-2.0-0.13%131,400
2026-02-161,570.01,582.01,539.01,553.0-4.0-0.26%166,500
2026-02-131,525.01,575.01,512.01,557.0-3.0-0.19%430,900
2026-02-121,498.01,584.01,484.01,560.0-16.0-1.02%752,200
2026-02-101,531.01,580.01,531.01,576.0+51.0+3.34%572,400
2026-02-091,526.01,531.01,507.01,525.0+29.0+1.94%262,500
2026-02-061,480.01,511.01,467.01,496.0+17.0+1.15%183,600
2026-02-051,490.01,501.01,466.01,479.0+16.0+1.09%271,200
2026-02-041,420.01,467.01,412.01,463.0+46.0+3.25%246,000
2026-02-031,407.01,426.01,401.01,417.0+29.0+2.09%121,000
2026-02-021,415.01,438.01,387.01,388.0-17.0-1.21%204,500
2026-01-301,406.01,413.01,383.01,405.0+1.0+0.07%157,000
2026-01-291,426.01,426.01,395.01,404.0-27.0-1.89%171,400
2026-01-281,418.01,438.01,401.01,431.0-4.0-0.28%205,900
2026-01-271,460.01,460.01,424.01,435.0-12.0-0.83%189,100
2026-01-261,459.01,471.01,442.01,447.0-42.0-2.82%190,600
2026-01-231,477.01,501.01,468.01,489.0+12.0+0.81%96,100
2026-01-221,481.01,494.01,476.01,477.0+16.0+1.10%127,700
2026-01-211,442.01,475.01,437.01,461.0-6.0-0.41%129,400
2026-01-201,491.01,492.01,457.01,467.0-14.0-0.95%142,500
2026-01-191,516.01,517.01,467.01,481.0-43.0-2.82%220,200
2026-01-161,507.01,524.01,495.01,524.0+9.0+0.59%152,200
2026-01-151,499.01,518.01,492.01,515.0+3.0+0.20%144,300
2026-01-141,483.01,517.01,479.01,512.0+29.0+1.96%192,300
2026-01-131,518.01,518.01,476.01,483.0-7.0-0.47%223,300
2026-01-091,469.01,492.01,460.01,490.0+46.0+3.19%250,100
2026-01-081,478.01,478.01,442.01,444.0-36.0-2.43%207,600
2026-01-071,436.01,481.01,433.01,480.0+24.0+1.65%248,600
2026-01-061,434.01,457.01,431.01,456.0+32.0+2.25%206,000
2026-01-051,410.01,432.01,407.01,424.0+14.0+0.99%193,500
2025-12-301,437.01,440.01,408.01,410.0-27.0-1.88%149,700
2025-12-291,426.01,438.01,421.01,437.0+13.0+0.91%168,000
2025-12-261,435.01,444.01,417.01,424.0-9.0-0.63%228,500
2025-12-251,429.01,434.01,419.01,433.0+9.0+0.63%100,400
2025-12-241,432.01,440.01,417.01,424.0-5.0-0.35%121,200
2025-12-231,422.01,436.01,421.01,429.0+2.0+0.14%147,800
2025-12-221,456.01,458.01,423.01,427.0-14.0-0.97%144,700
2025-12-191,423.01,441.01,418.01,441.0+14.0+0.98%206,200
2025-12-181,413.01,433.01,399.01,427.0+15.0+1.06%114,500
2025-12-171,420.01,426.01,400.01,412.0-8.0-0.56%212,600
2025-12-161,448.01,448.01,397.01,420.0-28.0-1.93%327,200
2025-12-151,415.01,449.01,409.01,448.0+3.0+0.21%183,400
2025-12-121,439.01,446.01,426.01,445.0+28.0+1.98%137,200
2025-12-111,453.01,454.01,412.01,417.0-13.0-0.91%153,200
2025-12-101,459.01,473.01,430.01,430.0-29.0-1.99%196,200
2025-12-091,465.01,482.01,454.01,459.0-5.0-0.34%140,100
2025-12-081,444.01,467.01,437.01,464.0+21.0+1.46%119,100
2025-12-051,442.01,455.01,424.01,443.0+8.0+0.56%147,200
2025-12-041,446.01,450.01,421.01,435.0-8.0-0.55%126,500
2025-12-031,464.01,464.01,441.01,443.0-17.0-1.16%104,500
2025-12-021,507.01,507.01,448.01,460.0-52.0-3.44%459,800
2025-12-011,520.01,520.01,498.01,512.00.00.00%172,500
2025-11-281,493.01,522.01,486.01,512.0+31.0+2.09%234,900
2025-11-271,484.01,492.01,472.01,481.00.00.00%126,100
2025-11-261,451.01,481.01,438.01,481.0+54.0+3.78%193,900
2025-11-251,465.01,465.01,406.01,427.0-30.0-2.06%230,500
2025-11-211,415.01,485.01,415.01,457.0+22.0+1.53%330,700
2025-11-201,390.01,446.01,389.01,435.0+70.0+5.13%407,300
2025-11-191,360.01,379.01,349.01,365.0+18.0+1.34%223,800
2025-11-181,391.01,391.01,331.01,347.0-28.0-2.04%248,700
2025-11-171,349.01,386.01,349.01,375.0+28.0+2.08%228,800
2025-11-141,352.01,378.01,347.01,347.0-23.0-1.68%232,900
2025-11-131,382.01,387.01,345.01,370.0-16.0-1.15%352,900
2025-11-121,365.01,425.01,346.01,386.0+161.0+13.14%1,393,300
2025-11-111,228.01,237.01,209.01,225.0-13.0-1.05%439,600
2025-11-101,253.01,258.01,234.01,238.00.00.00%220,700
2025-11-071,236.01,245.01,229.01,238.0-4.0-0.32%91,800
2025-11-061,238.01,255.01,228.01,242.0+23.0+1.89%145,700
2025-11-051,234.01,237.01,182.01,219.0-11.0-0.89%189,700
2025-11-041,219.01,241.01,213.01,230.0+14.0+1.15%123,800
2025-10-311,208.01,216.01,199.01,216.0+3.0+0.25%113,400
2025-10-301,207.01,225.01,201.01,213.0+14.0+1.17%313,400
2025-10-291,218.01,219.01,198.01,199.0-13.0-1.07%101,200
2025-10-281,261.01,261.01,212.01,212.0-57.0-4.49%124,000
2025-10-271,265.01,275.01,261.01,269.0+11.0+0.87%114,000
2025-10-241,262.01,271.01,247.01,258.0-2.0-0.16%157,600
2025-10-231,245.01,261.01,243.01,260.0+16.0+1.29%139,300
2025-10-221,209.01,246.01,209.01,244.0+35.0+2.89%117,000
2025-10-211,221.01,229.01,209.01,209.0-12.0-0.98%68,600
2025-10-201,218.01,231.01,210.01,221.0+21.0+1.75%106,100
2025-10-171,207.01,218.01,197.01,200.0-16.0-1.32%87,200
2025-10-161,198.01,225.01,193.01,216.0+25.0+2.10%156,400
2025-10-151,176.01,193.01,171.01,191.0+30.0+2.58%111,200
2025-10-141,171.01,187.01,147.01,161.0-17.0-1.44%162,100
2025-10-101,191.01,191.01,170.01,178.0-25.0-2.08%142,500
2025-10-091,205.01,208.01,196.01,203.0-4.0-0.33%99,000
2025-10-081,214.01,230.01,201.01,207.0-2.0-0.17%128,000
2025-10-071,210.01,221.01,206.01,209.0-1.0-0.08%95,800
2025-10-061,218.01,219.01,196.01,210.0+21.0+1.77%118,800
2025-10-031,171.01,189.01,169.01,189.0+6.0+0.51%80,000
2025-10-021,192.01,199.01,176.01,183.0-11.0-0.92%177,200
2025-10-011,235.01,235.01,188.01,194.0-47.0-3.79%225,000
2025-09-301,253.01,257.01,234.01,241.0-14.0-1.12%147,400
2025-09-291,240.01,260.01,235.01,255.0-6.0-0.48%149,900
2025-09-261,239.01,267.01,239.01,261.0+15.0+1.20%128,900
2025-09-251,241.01,253.01,239.01,246.0+8.0+0.65%111,900
2025-09-241,246.01,246.01,232.01,238.0-12.0-0.96%208,300
2025-09-221,266.01,269.01,250.01,250.0-7.0-0.56%71,500
2025-09-191,251.01,262.01,239.01,257.0+5.0+0.40%150,400
2025-09-181,258.01,260.01,248.01,252.0-2.0-0.16%106,000
2025-09-171,275.01,275.01,254.01,254.0-35.0-2.72%138,900
2025-09-161,280.01,292.01,277.01,289.0+1.0+0.08%105,600
2025-09-121,291.01,296.01,273.01,288.0——166,500

直近120営業日分を表示