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 |
|---|---|---|---|---|---|
| 2025/07/31 | 931 | 932 | 930 | 931 | 3,100 |
| 2025/07/30 | 928 | 930 | 927 | 930 | 4,900 |
| 2025/07/29 | 929 | 930 | 927 | 928 | 7,100 |
| 2025/07/28 | 925 | 927 | 924 | 927 | 10,600 |
| 2025/07/25 | 924 | 925 | 922 | 925 | 5,500 |
| 2025/07/24 | 923 | 925 | 921 | 922 | 6,200 |
| 2025/07/23 | 924 | 924 | 920 | 923 | 7,300 |
| 2025/07/22 | 922 | 924 | 920 | 923 | 8,800 |
| 2025/07/18 | 922 | 923 | 919 | 921 | 6,900 |
| 2025/07/17 | 918 | 923 | 918 | 922 | 4,600 |
| 2025/07/16 | 921 | 925 | 919 | 921 | 4,800 |
| 2025/07/15 | 925 | 925 | 920 | 921 | 6,800 |
| 2025/07/14 | 920 | 923 | 920 | 922 | 6,500 |
| 2025/07/11 | 920 | 926 | 920 | 924 | 4,600 |
| 2025/07/10 | 922 | 925 | 920 | 923 | 4,200 |
| 2025/07/09 | 922 | 923 | 919 | 922 | 3,800 |
| 2025/07/08 | 919 | 925 | 918 | 921 | 5,700 |
| 2025/07/07 | 923 | 925 | 921 | 922 | 6,400 |
| 2025/07/04 | 915 | 921 | 915 | 919 | 5,400 |
| 2025/07/03 | 912 | 915 | 911 | 915 | 7,200 |
| 2025/07/02 | 915 | 919 | 912 | 912 | 8,400 |
| 2025/07/01 | 928 | 928 | 916 | 916 | 12,200 |
| 2025/06/30 | 930 | 931 | 927 | 928 | 8,200 |
| 2025/06/27 | 929 | 930 | 927 | 928 | 6,700 |
| 2025/06/26 | 922 | 929 | 922 | 929 | 9,100 |
| 2025/06/25 | 924 | 925 | 921 | 924 | 4,500 |
| 2025/06/24 | 916 | 923 | 916 | 923 | 6,600 |
| 2025/06/23 | 916 | 917 | 915 | 917 | 5,800 |
| 2025/06/20 | 914 | 920 | 912 | 919 | 15,100 |
| 2025/06/19 | 912 | 915 | 912 | 915 | 7,900 |
| 2025/06/18 | 907 | 914 | 907 | 912 | 6,000 |
| 2025/06/17 | 903 | 910 | 903 | 907 | 8,100 |
| 2025/06/16 | 903 | 907 | 902 | 903 | 11,100 |
| 2025/06/13 | 900 | 902 | 899 | 902 | 10,100 |
| 2025/06/12 | 901 | 904 | 899 | 900 | 18,100 |
| 2025/06/11 | 900 | 900 | 899 | 899 | 6,800 |
| 2025/06/10 | 900 | 900 | 899 | 900 | 4,500 |
| 2025/06/09 | 900 | 900 | 898 | 900 | 6,900 |
| 2025/06/06 | 898 | 900 | 897 | 898 | 5,400 |
| 2025/06/05 | 899 | 900 | 898 | 899 | 4,700 |
| 2025/06/04 | 899 | 904 | 899 | 899 | 10,400 |
| 2025/06/03 | 900 | 900 | 899 | 899 | 5,200 |
| 2025/06/02 | 899 | 900 | 897 | 899 | 7,500 |
| 2025/05/30 | 902 | 903 | 898 | 899 | 9,800 |
| 2025/05/29 | 898 | 902 | 896 | 902 | 8,800 |
| 2025/05/28 | 900 | 901 | 894 | 898 | 8,200 |
| 2025/05/27 | 896 | 901 | 896 | 899 | 8,900 |
| 2025/05/26 | 890 | 898 | 890 | 896 | 8,500 |
| 2025/05/23 | 895 | 897 | 892 | 897 | 6,000 |
| 2025/05/22 | 890 | 894 | 887 | 890 | 6,500 |
| 2025/05/21 | 896 | 898 | 890 | 890 | 8,200 |
| 2025/05/20 | 899 | 899 | 892 | 892 | 9,500 |
| 2025/05/19 | 900 | 903 | 895 | 895 | 18,700 |
| 2025/05/16 | 899 | 901 | 895 | 901 | 3,400 |
| 2025/05/15 | 897 | 901 | 894 | 899 | 9,600 |
| 2025/05/14 | 898 | 900 | 895 | 900 | 8,400 |
| 2025/05/13 | 901 | 901 | 895 | 899 | 8,100 |
| 2025/05/12 | 897 | 900 | 895 | 895 | 8,000 |
| 2025/05/09 | 893 | 897 | 891 | 892 | 6,000 |
| 2025/05/08 | 890 | 892 | 887 | 890 | 6,100 |
| 2025/05/07 | 894 | 904 | 881 | 890 | 36,800 |
| 2025/05/02 | 891 | 910 | 878 | 889 | 49,000 |
| 2025/05/01 | 883 | 919 | 872 | 901 | 53,500 |
| 2025/04/30 | 900 | 938 | 870 | 879 | 202,000 |
| 2025/04/28 | 896 | 950 | 872 | 896 | 167,100 |
| 2025/04/25 | 897 | 945 | 881 | 894 | 69,600 |
| 2025/04/24 | 906 | 906 | 896 | 896 | 10,900 |
| 2025/04/23 | 896 | 905 | 896 | 901 | 10,000 |
| 2025/04/22 | 895 | 898 | 894 | 894 | 9,900 |
| 2025/04/21 | 899 | 906 | 895 | 895 | 15,400 |
| 2025/04/18 | 888 | 898 | 887 | 897 | 8,800 |
| 2025/04/17 | 884 | 890 | 882 | 886 | 5,200 |
| 2025/04/16 | 897 | 897 | 881 | 883 | 12,700 |
| 2025/04/15 | 899 | 899 | 890 | 891 | 8,900 |
| 2025/04/14 | 898 | 899 | 890 | 893 | 13,600 |
| 2025/04/11 | 880 | 888 | 866 | 887 | 17,800 |
| 2025/04/10 | 884 | 888 | 872 | 882 | 16,000 |
| 2025/04/09 | 879 | 879 | 857 | 869 | 14,500 |
| 2025/04/08 | 831 | 877 | 831 | 871 | 23,800 |
| 2025/04/07 | 820 | 829 | 798 | 816 | 67,300 |
| 2025/04/04 | 872 | 873 | 836 | 856 | 67,800 |
| 2025/04/03 | 880 | 884 | 868 | 876 | 37,800 |
| 2025/04/02 | 900 | 900 | 885 | 885 | 41,300 |
| 2025/04/01 | 912 | 912 | 896 | 896 | 24,300 |
| 2025/03/31 | 900 | 906 | 899 | 900 | 30,800 |
| 2025/03/28 | 893 | 912 | 891 | 900 | 71,300 |
| 2025/03/27 | 949 | 949 | 936 | 938 | 107,200 |
| 2025/03/26 | 945 | 948 | 941 | 942 | 56,000 |
| 2025/03/25 | 948 | 948 | 941 | 945 | 36,000 |
| 2025/03/24 | 954 | 954 | 944 | 945 | 51,900 |
| 2025/03/21 | 954 | 954 | 948 | 948 | 41,900 |
| 2025/03/19 | 955 | 955 | 949 | 950 | 21,200 |
| 2025/03/18 | 954 | 955 | 948 | 951 | 24,900 |
| 2025/03/17 | 953 | 956 | 948 | 948 | 25,100 |
| 2025/03/14 | 949 | 950 | 945 | 946 | 18,700 |
| 2025/03/13 | 954 | 954 | 946 | 946 | 37,500 |
| 2025/03/12 | 955 | 960 | 953 | 953 | 16,700 |
| 2025/03/11 | 957 | 957 | 952 | 956 | 21,300 |
| 2025/03/10 | 970 | 970 | 955 | 958 | 18,500 |
| 2025/03/07 | 956 | 962 | 955 | 957 | 17,700 |
| 2025/03/06 | 968 | 970 | 956 | 962 | 35,900 |
| 2025/03/05 | 979 | 979 | 962 | 969 | 19,400 |
| 2025/03/04 | 982 | 982 | 963 | 973 | 30,000 |
| 2025/03/03 | 985 | 985 | 978 | 978 | 16,300 |
| 2025/02/28 | 984 | 986 | 980 | 980 | 13,200 |
| 2025/02/27 | 980 | 985 | 980 | 984 | 12,600 |
| 2025/02/26 | 977 | 980 | 977 | 980 | 5,900 |
| 2025/02/25 | 976 | 980 | 975 | 977 | 10,200 |
| 2025/02/21 | 977 | 979 | 975 | 977 | 6,800 |
| 2025/02/20 | 981 | 981 | 976 | 977 | 5,400 |
| 2025/02/19 | 978 | 981 | 976 | 976 | 9,400 |
| 2025/02/18 | 975 | 978 | 972 | 978 | 9,800 |
| 2025/02/17 | 979 | 980 | 974 | 975 | 13,000 |
| 2025/02/14 | 976 | 977 | 970 | 973 | 11,500 |
| 2025/02/13 | 970 | 974 | 969 | 973 | 7,200 |
| 2025/02/12 | 971 | 974 | 968 | 970 | 11,400 |
| 2025/02/10 | 964 | 970 | 960 | 970 | 14,100 |
| 2025/02/07 | 957 | 959 | 955 | 959 | 7,900 |
| 2025/02/06 | 952 | 956 | 951 | 955 | 7,700 |
| 2025/02/05 | 949 | 951 | 946 | 951 | 6,900 |
| 2025/02/04 | 949 | 949 | 942 | 949 | 7,000 |
| 2025/02/03 | 948 | 948 | 941 | 946 | 10,200 |
| 2025/01/31 | 939 | 940 | 932 | 935 | 12,600 |
| 2025/01/30 | 955 | 955 | 925 | 925 | 80,700 |
| 2025/01/29 | 956 | 956 | 950 | 950 | 6,700 |
| 2025/01/28 | 950 | 954 | 950 | 952 | 4,800 |
| 2025/01/27 | 948 | 951 | 947 | 949 | 8,600 |
| 2025/01/24 | 945 | 948 | 945 | 948 | 4,900 |
| 2025/01/23 | 940 | 945 | 940 | 945 | 3,600 |
| 2025/01/22 | 941 | 945 | 941 | 941 | 4,900 |
| 2025/01/21 | 944 | 944 | 939 | 941 | 7,300 |
| 2025/01/20 | 940 | 944 | 940 | 944 | 7,300 |
| 2025/01/17 | 950 | 951 | 940 | 940 | 12,200 |
| 2025/01/16 | 950 | 950 | 945 | 945 | 7,900 |
| 2025/01/15 | 950 | 950 | 946 | 947 | 6,500 |
| 2025/01/14 | 945 | 950 | 945 | 950 | 7,700 |
| 2025/01/10 | 943 | 948 | 943 | 946 | 3,200 |
| 2025/01/09 | 949 | 949 | 946 | 946 | 3,700 |
| 2025/01/08 | 949 | 949 | 945 | 948 | 7,000 |
| 2025/01/07 | 947 | 948 | 943 | 948 | 4,100 |
| 2025/01/06 | 943 | 947 | 940 | 942 | 9,300 |
| 2024/12/30 | 943 | 943 | 935 | 940 | 6,800 |
| 2024/12/27 | 933 | 938 | 931 | 938 | 7,400 |
| 2024/12/26 | 937 | 939 | 930 | 931 | 14,800 |
| 2024/12/25 | 941 | 944 | 937 | 938 | 8,100 |
| 2024/12/24 | 946 | 946 | 941 | 941 | 8,400 |
| 2024/12/23 | 947 | 948 | 946 | 946 | 6,600 |
| 2024/12/20 | 948 | 949 | 946 | 949 | 5,000 |
| 2024/12/19 | 948 | 948 | 947 | 948 | 4,200 |
| 2024/12/18 | 948 | 948 | 946 | 948 | 3,800 |
| 2024/12/17 | 948 | 949 | 946 | 947 | 3,600 |
| 2024/12/16 | 946 | 948 | 945 | 948 | 7,800 |
| 2024/12/13 | 943 | 946 | 940 | 946 | 5,700 |
| 2024/12/12 | 946 | 946 | 940 | 941 | 4,600 |
| 2024/12/11 | 945 | 946 | 940 | 942 | 6,400 |
| 2024/12/10 | 945 | 946 | 940 | 945 | 5,200 |
| 2024/12/09 | 947 | 947 | 939 | 945 | 6,200 |
| 2024/12/06 | 944 | 944 | 939 | 939 | 5,600 |
| 2024/12/05 | 941 | 945 | 938 | 945 | 8,600 |
| 2024/12/04 | 934 | 942 | 934 | 941 | 8,000 |
| 2024/12/03 | 927 | 934 | 926 | 934 | 8,000 |
| 2024/12/02 | 930 | 934 | 925 | 929 | 5,800 |
| 2024/11/29 | 926 | 930 | 925 | 929 | 3,100 |
| 2024/11/28 | 927 | 932 | 926 | 926 | 5,900 |
| 2024/11/27 | 935 | 935 | 927 | 927 | 3,300 |
| 2024/11/26 | 935 | 935 | 928 | 935 | 4,400 |
| 2024/11/25 | 934 | 934 | 929 | 929 | 5,500 |
| 2024/11/22 | 933 | 936 | 933 | 935 | 2,900 |
| 2024/11/21 | 931 | 935 | 931 | 933 | 3,800 |
| 2024/11/20 | 935 | 936 | 930 | 931 | 4,900 |
| 2024/11/19 | 926 | 936 | 926 | 935 | 8,500 |
| 2024/11/18 | 925 | 926 | 922 | 926 | 4,800 |
| 2024/11/15 | 922 | 925 | 918 | 925 | 5,000 |
| 2024/11/14 | 918 | 922 | 915 | 918 | 3,100 |
| 2024/11/13 | 917 | 921 | 915 | 921 | 4,800 |
| 2024/11/12 | 915 | 917 | 913 | 913 | 2,700 |
| 2024/11/11 | 913 | 917 | 912 | 912 | 4,100 |
| 2024/11/08 | 913 | 915 | 912 | 913 | 4,900 |
| 2024/11/07 | 912 | 916 | 912 | 913 | 5,200 |
| 2024/11/06 | 921 | 922 | 912 | 912 | 4,800 |
| 2024/11/05 | 923 | 923 | 915 | 916 | 3,900 |
| 2024/11/01 | 912 | 923 | 912 | 923 | 5,600 |
| 2024/10/31 | 911 | 917 | 910 | 915 | 7,200 |
| 2024/10/30 | 913 | 921 | 910 | 910 | 38,200 |
| 2024/10/29 | 913 | 920 | 912 | 913 | 8,500 |
| 2024/10/28 | 912 | 917 | 910 | 913 | 13,700 |
| 2024/10/25 | 925 | 925 | 914 | 915 | 10,100 |
| 2024/10/24 | 929 | 930 | 918 | 919 | 17,400 |
| 2024/10/23 | 941 | 941 | 925 | 931 | 8,900 |
| 2024/10/22 | 941 | 941 | 934 | 934 | 5,700 |
| 2024/10/21 | 942 | 942 | 940 | 942 | 3,300 |
| 2024/10/18 | 940 | 942 | 937 | 942 | 4,300 |
| 2024/10/17 | 938 | 940 | 936 | 940 | 5,300 |
| 2024/10/16 | 936 | 941 | 933 | 939 | 7,800 |
| 2024/10/15 | 928 | 933 | 926 | 930 | 8,000 |
| 2024/10/11 | 924 | 927 | 924 | 926 | 6,800 |
| 2024/10/10 | 932 | 932 | 924 | 924 | 15,900 |
| 2024/10/09 | 931 | 934 | 931 | 931 | 3,100 |
| 2024/10/08 | 937 | 939 | 931 | 932 | 8,300 |
| 2024/10/07 | 944 | 944 | 936 | 937 | 10,500 |