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 |
|---|---|---|---|---|---|
| 2024/07/26 | 950 | 951 | 945 | 947 | 13,600 |
| 2024/07/25 | 953 | 954 | 946 | 947 | 27,400 |
| 2024/07/24 | 953 | 955 | 951 | 951 | 7,400 |
| 2024/07/23 | 956 | 957 | 953 | 953 | 6,200 |
| 2024/07/22 | 955 | 956 | 952 | 956 | 11,700 |
| 2024/07/19 | 955 | 958 | 952 | 955 | 11,800 |
| 2024/07/18 | 956 | 958 | 953 | 955 | 12,000 |
| 2024/07/17 | 958 | 958 | 954 | 956 | 11,000 |
| 2024/07/16 | 958 | 960 | 954 | 954 | 11,100 |
| 2024/07/12 | 951 | 958 | 950 | 958 | 14,000 |
| 2024/07/11 | 951 | 953 | 950 | 950 | 15,100 |
| 2024/07/10 | 954 | 955 | 950 | 952 | 15,400 |
| 2024/07/09 | 958 | 958 | 953 | 953 | 18,400 |
| 2024/07/08 | 958 | 960 | 955 | 958 | 18,900 |
| 2024/07/05 | 963 | 963 | 956 | 958 | 13,400 |
| 2024/07/04 | 960 | 964 | 957 | 963 | 17,000 |
| 2024/07/03 | 955 | 1,030 | 950 | 960 | 91,600 |
| 2024/07/02 | 957 | 959 | 953 | 953 | 17,300 |
| 2024/07/01 | 964 | 964 | 956 | 960 | 12,100 |
| 2024/06/28 | 956 | 958 | 952 | 954 | 11,100 |
| 2024/06/27 | 953 | 956 | 951 | 951 | 8,200 |
| 2024/06/26 | 951 | 952 | 950 | 950 | 10,800 |
| 2024/06/25 | 955 | 955 | 951 | 951 | 7,200 |
| 2024/06/24 | 952 | 955 | 951 | 955 | 7,000 |
| 2024/06/21 | 950 | 955 | 950 | 952 | 7,400 |
| 2024/06/20 | 948 | 952 | 947 | 950 | 6,800 |
| 2024/06/19 | 951 | 952 | 948 | 950 | 7,900 |
| 2024/06/18 | 950 | 955 | 950 | 951 | 5,700 |
| 2024/06/17 | 957 | 958 | 950 | 952 | 10,800 |
| 2024/06/14 | 950 | 960 | 948 | 957 | 9,300 |
| 2024/06/13 | 954 | 954 | 949 | 950 | 11,300 |
| 2024/06/12 | 958 | 958 | 953 | 954 | 8,400 |
| 2024/06/11 | 957 | 962 | 955 | 958 | 7,700 |
| 2024/06/10 | 961 | 965 | 958 | 962 | 8,200 |
| 2024/06/07 | 949 | 956 | 949 | 953 | 4,600 |
| 2024/06/06 | 950 | 964 | 948 | 955 | 11,300 |
| 2024/06/05 | 952 | 955 | 950 | 950 | 5,500 |
| 2024/06/04 | 955 | 958 | 953 | 953 | 6,100 |
| 2024/06/03 | 959 | 962 | 950 | 958 | 10,700 |
| 2024/05/31 | 940 | 949 | 940 | 948 | 5,900 |
| 2024/05/30 | 940 | 947 | 936 | 947 | 7,300 |
| 2024/05/29 | 950 | 950 | 941 | 941 | 7,500 |
| 2024/05/28 | 940 | 945 | 937 | 942 | 7,600 |
| 2024/05/27 | 937 | 941 | 937 | 937 | 7,300 |
| 2024/05/24 | 935 | 939 | 934 | 934 | 6,800 |
| 2024/05/23 | 936 | 941 | 933 | 937 | 8,000 |
| 2024/05/22 | 941 | 941 | 935 | 940 | 7,100 |
| 2024/05/21 | 943 | 943 | 937 | 943 | 9,500 |
| 2024/05/20 | 932 | 948 | 932 | 941 | 10,400 |
| 2024/05/17 | 930 | 935 | 927 | 931 | 9,500 |
| 2024/05/16 | 940 | 944 | 928 | 932 | 17,900 |
| 2024/05/15 | 944 | 944 | 934 | 937 | 12,700 |
| 2024/05/14 | 941 | 946 | 937 | 946 | 8,300 |
| 2024/05/13 | 937 | 945 | 935 | 943 | 10,300 |
| 2024/05/10 | 941 | 948 | 937 | 937 | 9,800 |
| 2024/05/09 | 941 | 943 | 939 | 940 | 9,700 |
| 2024/05/08 | 943 | 948 | 941 | 941 | 7,000 |
| 2024/05/07 | 950 | 950 | 941 | 942 | 8,900 |
| 2024/05/02 | 945 | 945 | 940 | 941 | 6,700 |
| 2024/05/01 | 936 | 944 | 932 | 944 | 10,800 |
| 2024/04/30 | 939 | 943 | 935 | 937 | 10,800 |
| 2024/04/26 | 940 | 949 | 939 | 939 | 38,600 |
| 2024/04/25 | 950 | 950 | 940 | 942 | 14,300 |
| 2024/04/24 | 950 | 958 | 950 | 952 | 13,600 |
| 2024/04/23 | 945 | 956 | 945 | 948 | 13,500 |
| 2024/04/22 | 939 | 947 | 936 | 944 | 13,200 |
| 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 |