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
2026/06/23 912 915 911 911 7,900
2026/06/22 918 918 912 912 21,600
2026/06/19 919 921 918 918 11,300
2026/06/18 919 925 919 925 11,400
2026/06/17 920 923 919 919 15,900
2026/06/16 928 928 920 920 14,100
2026/06/15 929 933 927 928 8,400
2026/06/12 930 930 927 927 4,100
2026/06/11 924 929 921 929 3,600
2026/06/10 928 928 921 927 3,700
2026/06/09 920 930 920 923 6,400
2026/06/08 918 934 918 920 9,200
2026/06/05 923 931 923 928 8,500
2026/06/04 925 927 917 917 5,400
2026/06/03 923 925 919 920 6,700
2026/06/02 921 926 917 921 9,500
2026/06/01 939 939 921 921 8,100
2026/05/29 928 938 922 927 13,000
2026/05/28 920 926 919 926 4,200
2026/05/27 923 923 917 917 12,500
2026/05/26 921 927 920 926 4,400
2026/05/25 929 932 922 922 7,800
2026/05/22 930 931 923 924 5,200
2026/05/21 929 929 923 929 4,000
2026/05/20 924 925 921 921 3,900
2026/05/19 921 930 919 930 9,400
2026/05/18 917 921 917 921 5,500
2026/05/15 916 923 916 916 8,700
2026/05/14 928 928 915 916 8,000
2026/05/13 920 928 917 924 12,700
2026/05/12 930 930 920 921 9,400
2026/05/11 930 933 925 931 9,700
2026/05/08 932 935 925 927 19,100
2026/05/07 919 920 913 917 10,400
2026/05/01 915 920 912 916 9,800
2026/04/30 918 921 914 915 10,000
2026/04/28 923 923 918 918 4,000
2026/04/27 915 923 913 923 11,200
2026/04/24 918 918 910 917 15,800
2026/04/23 920 921 912 912 20,800
2026/04/22 927 927 920 920 9,400
2026/04/21 931 931 927 927 9,800
2026/04/20 929 934 927 931 9,000
2026/04/17 925 930 925 927 7,500
2026/04/16 932 932 925 927 9,500
2026/04/15 925 934 923 930 15,900
2026/04/14 923 923 918 921 7,000
2026/04/13 922 923 917 919 10,700
2026/04/10 925 925 916 918 10,600
2026/04/09 925 928 914 915 12,300
2026/04/08 913 927 912 925 21,600
2026/04/07 912 912 908 911 20,800
2026/04/06 913 913 908 908 20,500
2026/04/03 909 913 908 909 17,300
2026/03/27 952 957 936 953 118,300
2026/03/26 958 959 956 957 26,000
2026/03/25 960 961 955 958 45,600
2026/03/24 957 963 957 960 22,500
2026/03/23 954 957 952 956 25,100
2026/03/19 953 956 950 953 17,100
2026/03/18 954 954 950 950 29,300
2026/03/17 954 955 949 951 26,000
2026/03/16 956 956 949 951 48,100
2026/03/13 955 959 955 956 14,100
2026/03/12 964 966 955 957 32,900
2026/03/11 968 970 961 965 28,800
2026/03/10 983 983 964 966 26,100
2026/03/09 950 976 950 968 53,300
2026/03/06 976 984 976 984 8,400
2026/03/05 984 984 974 976 17,200
2026/03/04 960 979 955 977 38,800
2026/03/03 980 980 962 962 34,200
2026/03/02 989 990 980 980 40,500
2026/02/27 993 995 990 991 25,500
2026/02/26 993 998 991 995 9,900
2026/02/25 996 998 990 992 20,800
2026/02/24 998 998 996 996 14,500
2026/02/20 997 1,000 996 996 7,500
2026/02/19 1,001 1,001 998 1,000 14,300
2026/02/18 999 1,000 997 999 16,400
2026/02/17 1,000 1,000 997 997 11,600
2026/02/16 1,000 1,001 997 1,000 21,200
2026/02/13 994 1,000 994 1,000 14,500
2026/02/12 996 997 994 994 12,700
2026/02/10 998 999 995 996 10,800
2026/02/09 1,000 1,000 995 995 20,200
2026/02/06 994 999 991 999 23,400
2026/02/05 990 991 986 989 6,700
2026/02/04 991 991 986 986 12,700
2026/02/03 991 991 986 991 13,000
2026/02/02 990 994 988 991 18,300
2026/01/30 980 988 980 988 11,200
2026/01/29 982 983 980 980 7,800
2026/01/28 985 985 982 982 7,700
2026/01/27 980 984 980 984 11,300
2026/01/26 983 985 980 980 14,700
2026/01/23 979 984 974 983 13,800
2026/01/22 973 979 972 979 7,600
2026/01/21 975 975 972 972 7,900
2026/01/20 975 975 970 975 10,100
2026/01/19 972 974 970 971 12,100
2026/01/16 970 974 969 974 11,600
2026/01/15 969 970 966 969 10,200
2026/01/14 968 968 965 967 5,200
2026/01/13 967 969 965 966 13,700
2026/01/09 963 965 962 965 8,600
2026/01/08 961 962 960 962 6,800
2026/01/07 958 962 957 961 11,300
2026/01/06 960 960 956 958 8,200
2026/01/05 960 962 957 957 14,500
2025/12/30 958 960 955 960 8,800
2025/12/29 951 957 950 957 12,400
2025/12/26 951 952 948 948 13,900
2025/12/25 950 952 950 950 8,500
2025/12/24 950 952 950 951 13,200
2025/12/23 951 952 950 950 7,600
2025/12/22 954 955 951 951 9,900
2025/12/19 954 957 952 954 11,200
2025/12/18 955 956 954 954 8,400
2025/12/17 959 959 956 956 5,800
2025/12/16 958 959 957 957 6,800
2025/12/15 960 960 958 958 8,800
2025/12/12 959 960 956 958 9,200
2025/12/11 960 960 957 958 8,100
2025/12/10 960 960 957 957 8,100
2025/12/09 956 960 956 960 7,400
2025/12/08 959 960 952 959 16,000
2025/12/05 960 960 952 952 8,000
2025/12/04 955 960 955 960 4,400
2025/12/03 955 959 955 957 4,100
2025/12/02 957 960 955 958 4,600
2025/12/01 960 960 956 959 7,900
2025/11/28 958 960 955 960 10,000
2025/11/27 952 959 951 956 8,200
2025/11/26 955 960 952 952 6,400
2025/11/25 954 955 950 954 5,300
2025/11/21 948 953 948 950 4,600
2025/11/20 948 953 948 948 3,600
2025/11/19 958 958 948 948 5,900
2025/11/18 954 959 950 950 7,700
2025/11/17 970 973 951 953 15,500
2025/11/14 947 964 947 964 11,700
2025/11/13 952 954 948 948 4,600
2025/11/12 948 955 945 950 8,400
2025/11/11 948 950 948 948 4,100
2025/11/10 944 949 943 948 6,000
2025/11/07 940 945 940 945 3,800
2025/11/06 943 944 942 942 2,600
2025/11/05 942 945 940 943 5,400
2025/11/04 944 945 941 945 6,100
2025/10/31 947 947 944 944 4,600
2025/10/30 946 949 944 947 5,000
2025/10/29 950 950 944 944 4,500
2025/10/28 945 948 944 944 6,300
2025/10/27 948 949 945 947 5,900
2025/10/24 948 948 944 944 5,000
2025/10/23 946 948 945 945 5,000
2025/10/22 942 946 941 946 5,600
2025/10/21 945 945 942 942 4,800
2025/10/20 945 945 942 944 6,400
2025/10/17 941 944 940 941 4,600
2025/10/16 944 945 941 944 5,900
2025/10/15 947 947 939 943 4,300
2025/10/14 940 943 938 938 12,900
2025/10/10 950 951 944 946 11,500
2025/10/09 949 949 943 948 10,500
2025/10/08 934 941 934 939 7,500
2025/10/07 927 935 927 934 8,900
2025/10/06 931 935 925 925 16,100
2025/10/03 930 930 925 925 12,000
2025/10/02 932 941 930 930 14,200
2025/10/01 945 946 931 931 24,400
2025/09/30 950 952 943 944 15,900
2025/09/29 926 949 925 943 81,800
2025/09/26 1,000 1,003 1,000 1,001 43,800
2025/09/25 1,000 1,001 999 999 29,900
2025/09/24 997 1,000 995 999 32,300
2025/09/22 987 992 987 992 32,500
2025/09/19 985 985 982 985 19,000
2025/09/18 981 983 980 982 16,600
2025/09/17 980 980 978 980 13,300
2025/09/16 980 980 978 978 19,400
2025/09/12 980 980 976 980 14,500
2025/09/11 971 978 971 975 17,500
2025/09/10 972 974 970 971 10,300
2025/09/09 970 971 968 969 10,000
2025/09/08 969 970 966 966 12,200
2025/09/05 967 970 964 965 13,000
2025/09/04 965 968 962 967 14,800
2025/09/03 964 967 962 962 11,400
2025/09/02 960 967 960 963 13,300
2025/09/01 955 960 954 960 12,000
2025/08/29 954 957 953 955 12,700
2025/08/28 950 954 948 951 14,300
2025/08/27 947 950 947 948 8,200
2025/08/26 949 949 947 947 6,700
2025/08/25 947 948 947 947 10,400
2025/08/22 945 947 944 947 7,700
2025/08/21 947 947 944 944 4,600
2025/08/20 946 947 944 944 9,900

このページの先頭へ