日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

エー・ピーホールディングス(3175)の株価時系列情報

エー・ピーホールディングス(3175)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/19 935 935 915 930 20,700
2024/04/18 916 943 916 937 12,800
2024/04/17 939 941 917 925 22,600
2024/04/16 954 955 936 938 37,600
2024/04/15 961 965 955 957 17,100
2024/04/12 970 970 958 962 16,300
2024/04/11 968 970 960 970 15,800
2024/04/10 969 979 969 973 12,900
2024/04/09 970 977 965 969 21,900
2024/04/08 964 975 962 966 15,200
2024/04/05 956 964 954 958 9,700
2024/04/04 968 968 952 960 9,400
2024/04/03 954 964 950 962 10,300
2024/04/02 970 970 943 954 34,000
2024/04/01 972 979 960 963 32,600
2024/03/29 951 971 947 965 45,400
2024/03/28 954 971 946 947 125,300
2024/03/27 1,035 1,053 1,035 1,038 70,200
2024/03/26 1,047 1,050 1,023 1,035 43,600
2024/03/25 1,035 1,054 1,032 1,047 46,800
2024/03/22 1,025 1,034 1,021 1,033 51,700
2024/03/21 1,010 1,020 1,008 1,020 40,900
2024/03/19 1,000 1,008 998 1,008 24,700
2024/03/18 995 1,005 993 999 24,100
2024/03/15 991 996 987 992 17,900
2024/03/14 971 1,014 970 991 62,100
2024/03/13 980 981 970 972 25,900
2024/03/12 979 979 973 976 15,400
2024/03/11 982 982 973 973 28,400
2024/03/08 980 983 975 980 17,900
2024/03/07 985 985 978 983 17,600
2024/03/06 984 989 978 983 27,300
2024/03/05 988 988 983 985 14,800
2024/03/04 993 993 982 985 26,700
2024/03/01 985 988 984 987 16,000
2024/02/29 987 990 981 985 16,700
2024/02/28 984 990 980 990 19,500
2024/02/27 986 987 979 985 22,600
2024/02/26 989 989 982 985 15,600
2024/02/22 988 988 980 985 10,900
2024/02/21 992 992 980 981 19,400
2024/02/20 993 994 988 992 13,700
2024/02/19 980 993 980 989 19,500
2024/02/16 980 984 979 983 12,500
2024/02/15 994 994 977 980 21,400
2024/02/14 982 982 974 980 19,900
2024/02/13 990 990 980 985 27,600
2024/02/09 967 977 965 977 13,400
2024/02/08 973 975 964 971 18,700
2024/02/07 977 980 973 973 12,700
2024/02/06 984 984 976 977 15,300
2024/02/05 980 985 978 983 12,800
2024/02/02 991 991 977 981 21,000
2024/02/01 992 996 982 985 25,600
2024/01/31 978 990 976 983 35,500
2024/01/30 978 979 959 959 55,900
2024/01/29 976 978 972 978 21,800
2024/01/26 969 969 961 961 8,700
2024/01/25 957 965 957 961 11,300
2024/01/24 967 968 957 957 14,000
2024/01/23 975 975 967 967 16,100
2024/01/22 965 974 964 971 18,100
2024/01/19 969 970 959 960 16,600
2024/01/18 956 968 956 968 12,600
2024/01/17 959 969 956 956 19,300
2024/01/16 955 958 952 956 13,900
2024/01/15 950 958 935 953 37,500
2024/01/12 932 932 915 924 18,800
2024/01/11 935 939 921 930 26,900
2024/01/10 945 946 932 932 15,400
2024/01/09 944 947 934 939 18,100
2024/01/05 920 936 920 934 24,000
2024/01/04 899 917 897 915 25,900
2023/12/29 890 898 888 894 12,200
2023/12/28 890 895 889 889 9,200
2023/12/27 889 892 881 889 19,600
2023/12/26 885 892 885 889 12,700
2023/12/25 896 896 882 885 14,200
2023/12/22 898 898 890 895 6,700
2023/12/21 899 899 891 894 7,100
2023/12/20 895 900 888 900 12,700
2023/12/19 877 892 876 892 22,100
2023/12/18 876 878 874 874 8,600
2023/12/15 875 879 873 875 6,500
2023/12/14 886 886 873 875 19,200
2023/12/13 890 894 884 885 16,000
2023/12/12 890 890 883 890 11,600
2023/12/11 895 898 884 890 13,700
2023/12/08 892 892 875 875 19,900
2023/12/07 893 893 886 891 10,800
2023/12/06 890 893 887 893 9,900
2023/12/05 890 897 886 888 14,400
2023/12/04 900 900 891 891 13,400
2023/12/01 904 904 895 900 7,100
2023/11/30 907 907 893 903 8,000
2023/11/29 902 906 895 906 9,700
2023/11/28 893 905 885 905 15,700
2023/11/27 893 893 883 890 9,700
2023/11/24 894 894 880 890 11,000
2023/11/22 880 894 880 887 7,600
2023/11/21 890 890 877 879 11,800
2023/11/20 889 899 885 892 16,700
2023/11/17 867 890 867 890 17,000
2023/11/16 859 866 855 861 9,600
2023/11/15 850 864 847 858 22,500
2023/11/14 884 884 858 859 25,600
2023/11/13 874 884 870 875 22,300
2023/11/10 874 874 867 874 7,300
2023/11/09 867 874 861 874 11,400
2023/11/08 875 875 856 867 19,300
2023/11/07 868 888 868 876 21,100
2023/11/06 856 869 856 868 16,900
2023/11/02 862 865 850 856 14,900
2023/11/01 850 859 849 859 19,900
2023/10/31 848 857 835 847 22,200
2023/10/30 850 855 839 839 28,700
2023/10/27 847 858 845 855 20,500
2023/10/26 841 848 838 848 17,100
2023/10/25 845 858 844 854 25,400
2023/10/24 841 849 831 845 26,300
2023/10/23 843 846 839 841 27,300
2023/10/20 842 849 837 848 18,100
2023/10/19 853 853 844 845 16,900
2023/10/18 849 859 845 859 22,000
2023/10/17 840 848 840 848 22,600
2023/10/16 860 860 835 839 49,300
2023/10/13 870 870 856 860 26,800
2023/10/12 883 883 867 872 17,100
2023/10/11 881 887 879 883 20,300
2023/10/10 875 886 869 881 38,600
2023/10/06 872 879 871 875 23,700
2023/10/05 839 872 839 870 34,400
2023/10/04 839 853 833 839 67,300
2023/10/03 860 864 847 852 34,800
2023/10/02 863 879 842 865 65,100
2023/09/29 916 920 856 866 125,700
2023/09/28 946 957 903 922 134,400
2023/09/27 1,004 1,006 998 1,006 84,300
2023/09/26 1,002 1,003 996 1,003 38,700
2023/09/25 998 1,005 992 1,004 53,000
2023/09/22 994 994 978 987 43,200
2023/09/21 1,009 1,009 996 996 30,300
2023/09/20 1,020 1,020 1,003 1,010 26,400
2023/09/19 1,029 1,029 1,013 1,019 37,500
2023/09/15 1,020 1,030 1,011 1,029 46,700
2023/09/14 1,023 1,029 1,011 1,020 83,500
2023/09/13 989 1,019 981 1,007 126,200
2023/09/12 984 988 976 982 36,900
2023/09/11 981 986 972 977 31,700
2023/09/08 979 981 973 976 30,000
2023/09/07 987 987 970 979 56,300
2023/09/06 986 987 983 987 26,300
2023/09/05 981 989 978 986 34,000
2023/09/04 978 980 974 980 39,200
2023/09/01 974 979 970 977 41,000
2023/08/31 973 973 966 970 23,000
2023/08/30 980 980 965 970 55,100
2023/08/29 990 990 977 983 29,100
2023/08/28 983 990 976 986 22,000
2023/08/25 985 985 977 979 24,500
2023/08/24 989 992 985 985 29,200
2023/08/23 993 995 985 989 26,300
2023/08/22 988 996 977 994 39,900
2023/08/21 943 998 943 985 65,700
2023/08/18 958 962 943 943 27,600
2023/08/17 973 975 950 960 35,900
2023/08/16 982 998 971 974 54,500
2023/08/15 998 998 963 988 72,300
2023/08/14 976 992 953 988 78,200
2023/08/10 950 976 949 971 76,900
2023/08/09 929 939 927 936 45,300
2023/08/08 927 930 920 927 22,500
2023/08/07 907 926 905 918 40,900
2023/08/04 886 910 886 908 32,800
2023/08/03 887 887 880 884 16,000
2023/08/02 903 903 884 886 28,700
2023/08/01 896 904 892 902 34,000
2023/07/31 885 894 881 891 12,600
2023/07/28 886 894 866 878 64,600
2023/07/27 877 892 877 887 27,000
2023/07/26 877 878 873 877 13,200
2023/07/25 880 883 870 877 34,200
2023/07/24 861 878 861 877 39,300
2023/07/21 858 861 852 858 23,100
2023/07/20 848 855 846 853 14,300
2023/07/19 852 852 845 846 14,200
2023/07/18 844 856 842 853 21,400
2023/07/14 847 847 838 844 14,500
2023/07/13 841 847 836 844 16,900
2023/07/12 847 856 836 840 29,900
2023/07/11 836 847 835 846 16,100
2023/07/10 829 846 828 841 18,900
2023/07/07 838 838 820 826 13,500
2023/07/06 840 840 811 827 32,100
2023/07/05 845 845 831 833 18,900
2023/07/04 825 843 825 838 22,300
2023/07/03 812 825 812 823 36,600
2023/06/30 800 810 799 808 28,600
2023/06/29 799 799 786 795 11,400
2023/06/28 788 799 788 796 15,400

このページの先頭へ