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
2013/12/30 2,074 2,080 2,018 2,029 21,200
2013/12/27 2,044 2,080 2,000 2,073 18,100
2013/12/26 2,020 2,020 1,977 2,014 26,100
2013/12/25 1,966 1,999 1,926 1,973 54,400
2013/12/24 2,020 2,029 1,977 1,995 24,400
2013/12/20 2,004 2,029 2,001 2,008 14,800
2013/12/19 2,100 2,100 2,036 2,042 10,600
2013/12/18 2,090 2,090 2,050 2,061 8,000
2013/12/17 2,081 2,089 2,031 2,076 24,200
2013/12/16 2,139 2,139 2,081 2,089 27,800
2013/12/13 2,099 2,150 2,070 2,144 33,300
2013/12/12 2,050 2,067 2,030 2,060 13,900
2013/12/11 2,115 2,151 2,100 2,100 23,200
2013/12/10 2,172 2,172 2,107 2,111 17,400
2013/12/09 2,124 2,190 2,123 2,158 19,000
2013/12/06 2,131 2,145 2,125 2,132 19,300
2013/12/05 2,198 2,200 2,140 2,184 38,100
2013/12/04 2,190 2,199 2,156 2,156 30,900
2013/12/03 2,160 2,166 2,146 2,146 8,900
2013/12/02 2,200 2,200 2,145 2,153 18,500
2013/11/29 2,162 2,221 2,150 2,193 17,700
2013/11/28 2,190 2,203 2,175 2,186 17,000
2013/11/27 2,200 2,240 2,153 2,229 49,300
2013/11/26 2,160 2,180 2,153 2,161 4,100
2013/11/25 2,200 2,200 2,160 2,190 7,200
2013/11/22 2,220 2,239 2,150 2,212 23,700
2013/11/21 2,150 2,250 2,129 2,218 33,000
2013/11/20 2,145 2,155 2,121 2,137 9,000
2013/11/19 2,164 2,180 2,100 2,145 11,300
2013/11/18 2,169 2,183 2,140 2,162 9,400
2013/11/15 2,180 2,191 2,132 2,169 12,100
2013/11/14 2,126 2,200 2,085 2,177 23,300
2013/11/13 2,030 2,126 2,030 2,126 15,000
2013/11/12 1,954 2,063 1,950 2,018 32,800
2013/11/11 2,140 2,175 1,869 1,955 74,800
2013/11/08 2,152 2,152 2,120 2,134 31,600
2013/11/07 2,277 2,350 2,275 2,280 46,400
2013/11/06 2,277 2,277 2,252 2,270 15,900
2013/11/05 2,200 2,280 2,171 2,278 32,100
2013/11/01 2,257 2,258 2,150 2,197 26,500
2013/10/31 2,160 2,296 2,160 2,280 98,400
2013/10/30 2,195 2,214 2,169 2,199 75,000
2013/10/29 2,199 2,200 2,180 2,195 32,300
2013/10/28 2,180 2,198 2,160 2,196 29,000
2013/10/25 2,170 2,190 2,154 2,190 27,100
2013/10/24 2,150 2,179 2,130 2,179 13,500
2013/10/23 2,188 2,188 2,150 2,150 12,400
2013/10/22 2,180 2,186 2,168 2,173 20,200
2013/10/21 2,180 2,188 2,169 2,174 17,300
2013/10/18 2,186 2,195 2,170 2,184 41,500
2013/10/17 2,190 2,190 2,168 2,169 18,500
2013/10/16 2,192 2,192 2,131 2,179 15,000
2013/10/15 2,190 2,197 2,155 2,192 14,500
2013/10/11 2,220 2,220 2,157 2,184 27,400
2013/10/10 2,199 2,225 2,160 2,197 44,300
2013/10/09 2,169 2,197 2,111 2,197 39,300
2013/10/08 2,180 2,180 2,111 2,168 23,300
2013/10/07 2,163 2,180 2,154 2,180 32,700
2013/10/04 2,130 2,150 2,130 2,149 11,300
2013/10/03 2,159 2,159 2,130 2,130 17,900
2013/10/02 2,160 2,168 2,144 2,151 10,600
2013/10/01 2,167 2,170 2,145 2,156 29,900
2013/09/30 2,170 2,170 2,146 2,169 21,100
2013/09/27 2,200 2,200 2,160 2,180 42,000
2013/09/26 2,122 2,180 2,121 2,171 32,200
2013/09/25 2,190 2,190 2,163 2,170 154,200
2013/09/24 2,297 2,297 2,230 2,261 16,100
2013/09/20 2,301 2,351 2,280 2,320 14,700
2013/09/19 2,381 2,435 2,381 2,399 10,200
2013/09/18 2,317 2,440 2,317 2,430 13,800
2013/09/17 2,300 2,316 2,300 2,316 5,600
2013/09/13 2,270 2,298 2,248 2,275 6,900
2013/09/12 2,265 2,297 2,245 2,250 9,200
2013/09/11 2,231 2,280 2,230 2,265 20,500
2013/09/10 2,238 2,300 2,200 2,211 7,400
2013/09/09 2,180 2,230 2,145 2,188 6,900
2013/09/06 2,158 2,180 2,155 2,160 3,300
2013/09/05 2,200 2,200 2,150 2,187 6,400
2013/09/04 2,310 2,330 2,201 2,234 7,500
2013/09/03 2,163 2,387 2,152 2,330 14,400
2013/09/02 2,015 2,130 2,015 2,127 4,300
2013/08/30 2,050 2,050 2,011 2,015 5,100
2013/08/29 2,060 2,082 2,021 2,050 4,400
2013/08/28 2,060 2,065 2,035 2,063 3,100
2013/08/27 2,070 2,092 2,059 2,069 4,000
2013/08/26 2,110 2,110 2,050 2,084 10,700
2013/08/23 2,098 2,130 2,084 2,106 2,100
2013/08/22 2,049 2,148 2,031 2,148 6,200
2013/08/21 2,160 2,162 2,031 2,086 15,700
2013/08/20 2,249 2,249 2,150 2,151 9,400
2013/08/19 2,230 2,300 2,202 2,225 5,300
2013/08/16 2,255 2,268 2,230 2,230 6,400
2013/08/15 2,299 2,345 2,252 2,280 3,900
2013/08/14 2,252 2,294 2,250 2,287 3,400
2013/08/13 2,240 2,292 2,240 2,250 5,300
2013/08/12 2,280 2,369 2,242 2,290 12,700
2013/08/09 2,390 2,444 2,130 2,236 22,700
2013/08/08 2,434 2,529 2,434 2,490 11,900
2013/08/07 2,530 2,545 2,495 2,534 7,100
2013/08/06 2,500 2,530 2,461 2,530 20,200
2013/08/05 2,430 2,550 2,430 2,486 9,400
2013/08/02 2,454 2,472 2,430 2,430 11,100
2013/08/01 2,480 2,485 2,451 2,451 6,900
2013/07/31 2,479 2,495 2,460 2,480 15,200
2013/07/30 2,379 2,470 2,371 2,470 7,500
2013/07/29 2,401 2,408 2,380 2,387 5,700
2013/07/26 2,419 2,420 2,400 2,420 11,100
2013/07/25 2,437 2,438 2,400 2,421 7,400
2013/07/24 2,395 2,429 2,366 2,417 11,000
2013/07/23 2,390 2,445 2,385 2,395 5,800
2013/07/22 2,403 2,450 2,390 2,402 4,600
2013/07/19 2,423 2,470 2,300 2,390 11,800
2013/07/18 2,390 2,466 2,385 2,465 6,300
2013/07/17 2,369 2,490 2,369 2,400 6,200
2013/07/16 2,317 2,422 2,300 2,400 10,600
2013/07/12 2,339 2,345 2,281 2,300 14,300
2013/07/11 2,400 2,440 2,345 2,358 6,200
2013/07/10 2,468 2,468 2,405 2,405 5,600
2013/07/09 2,497 2,498 2,401 2,437 12,600
2013/07/08 2,465 2,499 2,465 2,497 5,600
2013/07/05 2,438 2,470 2,400 2,465 8,000
2013/07/04 2,498 2,498 2,462 2,471 7,300
2013/07/03 2,490 2,494 2,442 2,494 10,500
2013/07/02 2,540 2,540 2,450 2,477 17,900
2013/07/01 2,475 2,670 2,430 2,510 42,300
2013/06/28 2,221 2,351 2,221 2,323 20,700
2013/06/27 2,278 2,300 2,100 2,210 12,900
2013/06/26 2,271 2,339 2,200 2,278 25,000
2013/06/25 2,275 2,276 2,220 2,271 10,800
2013/06/24 2,345 2,349 2,230 2,273 17,900
2013/06/21 2,190 2,298 2,133 2,245 23,600
2013/06/20 2,175 2,200 2,159 2,200 16,700
2013/06/19 2,140 2,167 2,140 2,162 11,700
2013/06/18 2,100 2,129 2,098 2,120 15,700
2013/06/17 2,127 2,130 2,060 2,080 15,700
2013/06/14 2,077 2,130 2,020 2,091 13,100
2013/06/13 2,050 2,067 1,974 2,003 7,900
2013/06/12 2,100 2,100 1,952 2,050 11,600
2013/06/11 2,209 2,209 2,130 2,140 4,000
2013/06/10 2,150 2,220 2,088 2,185 12,300
2013/06/07 1,909 2,089 1,851 2,079 28,000
2013/06/06 2,041 2,097 2,021 2,089 14,900
2013/06/05 2,222 2,222 2,051 2,080 8,300
2013/06/04 2,150 2,189 2,053 2,180 14,100
2013/06/03 2,242 2,242 2,150 2,199 16,600
2013/05/31 2,191 2,260 2,125 2,242 26,300
2013/05/30 2,150 2,179 2,088 2,151 26,700
2013/05/29 1,970 2,362 1,907 2,153 80,200
2013/05/28 1,900 1,962 1,900 1,962 36,200
2013/05/27 1,910 1,938 1,770 1,900 51,800
2013/05/24 1,820 1,859 1,635 1,710 62,500
2013/05/23 1,980 2,053 1,745 1,840 51,700
2013/05/22 2,111 2,150 2,000 2,061 23,500
2013/05/21 2,320 2,320 2,180 2,225 18,200
2013/05/20 2,200 2,300 2,160 2,280 27,000
2013/05/17 2,130 2,322 2,100 2,133 30,000
2013/05/16 2,280 2,310 1,870 2,030 44,100
2013/05/15 2,415 2,415 2,215 2,310 60,200
2013/05/14 2,410 2,449 2,126 2,215 105,200
2013/05/13 2,090 2,300 2,090 2,210 34,500
2013/05/10 1,935 2,100 1,910 2,065 41,300
2013/05/09 1,900 1,914 1,899 1,900 21,200
2013/05/08 1,920 1,920 1,847 1,900 22,200
2013/05/07 1,835 1,840 1,778 1,840 29,700
2013/05/02 1,710 1,767 1,700 1,755 25,500
2013/05/01 1,700 1,715 1,700 1,710 29,100
2013/04/30 1,690 1,710 1,690 1,698 38,700
2013/04/26 1,690 1,715 1,650 1,650 22,400
2013/04/25 1,660 1,700 1,652 1,698 42,300
2013/04/24 1,655 1,655 1,600 1,647 16,100
2013/04/23 1,600 1,647 1,591 1,615 12,700
2013/04/22 1,623 1,669 1,600 1,605 17,400
2013/04/19 1,615 1,638 1,580 1,620 16,300
2013/04/18 1,599 1,619 1,590 1,614 15,400
2013/04/17 1,555 1,590 1,554 1,589 14,900
2013/04/16 1,550 1,551 1,511 1,551 18,600
2013/04/15 1,562 1,562 1,502 1,550 33,000
2013/04/12 1,460 1,510 1,460 1,498 24,200
2013/04/11 1,460 1,480 1,430 1,443 27,200
2013/04/10 1,480 1,499 1,460 1,470 18,300
2013/04/09 1,410 1,530 1,410 1,500 42,000
2013/04/08 1,449 1,456 1,385 1,415 55,300
2013/04/05 1,432 1,489 1,402 1,449 57,600
2013/04/04 1,480 1,490 1,420 1,452 23,600
2013/04/03 1,500 1,530 1,485 1,503 16,200
2013/04/02 1,502 1,551 1,451 1,530 17,200
2013/04/01 1,594 1,600 1,516 1,537 45,400
2013/03/29 1,520 1,563 1,515 1,554 21,100
2013/03/28 1,522 1,522 1,445 1,508 48,100
2013/03/27 1,550 1,585 1,532 1,540 35,100
2013/03/26 1,590 1,594 1,556 1,593 22,000
2013/03/25 1,639 1,640 1,586 1,592 22,000
2013/03/22 1,640 1,640 1,571 1,600 33,600
2013/03/21 1,633 1,669 1,632 1,645 20,300
2013/03/19 1,640 1,652 1,630 1,640 16,100
2013/03/18 1,660 1,668 1,615 1,650 22,400
2013/03/15 1,690 1,700 1,663 1,680 18,300
2013/03/14 1,725 1,729 1,691 1,691 9,300
2013/03/13 1,680 1,720 1,661 1,710 16,300
2013/03/12 1,725 1,725 1,641 1,678 21,100
2013/03/11 1,720 1,738 1,698 1,714 17,600
2013/03/08 1,652 1,690 1,650 1,689 15,500
2013/03/07 1,678 1,685 1,658 1,660 9,300
2013/03/06 1,652 1,660 1,623 1,638 16,200
2013/03/05 1,649 1,720 1,635 1,652 29,700
2013/03/04 1,600 1,620 1,572 1,615 22,700
2013/03/01 1,580 1,600 1,570 1,575 19,100
2013/02/28 1,580 1,582 1,554 1,580 14,300
2013/02/27 1,580 1,580 1,541 1,555 13,200
2013/02/26 1,535 1,557 1,530 1,553 17,000
2013/02/25 1,555 1,570 1,540 1,554 14,000
2013/02/22 1,551 1,555 1,508 1,542 10,900
2013/02/21 1,560 1,566 1,545 1,549 6,800
2013/02/20 1,539 1,559 1,539 1,545 11,500
2013/02/19 1,530 1,548 1,500 1,538 8,500
2013/02/18 1,550 1,594 1,540 1,545 9,700
2013/02/15 1,595 1,595 1,500 1,540 14,600
2013/02/14 1,617 1,617 1,560 1,590 5,800
2013/02/13 1,592 1,592 1,530 1,560 19,600
2013/02/12 1,600 1,651 1,568 1,594 42,100
2013/02/08 1,560 1,590 1,530 1,578 65,700
2013/02/07 1,472 1,500 1,461 1,500 19,400
2013/02/06 1,490 1,490 1,460 1,472 12,200
2013/02/05 1,478 1,493 1,477 1,490 11,700
2013/02/04 1,508 1,508 1,480 1,500 16,800
2013/02/01 1,454 1,510 1,452 1,481 21,300
2013/01/31 1,467 1,479 1,420 1,452 27,500
2013/01/30 1,508 1,508 1,453 1,483 12,000
2013/01/29 1,500 1,516 1,460 1,510 16,600
2013/01/29 1 -> 3.00 分割
2013/01/28 4,375 4,520 4,365 4,510 5,200
2013/01/25 4,350 4,470 4,300 4,400 11,700
2013/01/24 4,500 4,540 4,465 4,480 7,800
2013/01/23 4,500 4,580 4,460 4,535 12,600
2013/01/22 4,500 4,570 4,455 4,500 14,400
2013/01/21 4,440 4,450 4,400 4,440 7,800
2013/01/18 4,300 4,450 4,285 4,400 13,400
2013/01/17 4,355 4,355 4,250 4,340 8,000
2013/01/16 4,230 4,380 4,160 4,355 18,000
2013/01/15 4,190 4,230 4,145 4,165 9,100
2013/01/11 4,055 4,270 4,050 4,120 23,600
2013/01/10 4,240 4,240 4,005 4,025 28,500
2013/01/09 4,010 4,055 3,940 3,960 15,000
2013/01/08 4,045 4,120 3,940 3,950 8,600
2013/01/07 3,950 4,100 3,935 4,040 9,000
2013/01/04 4,010 4,010 3,935 3,985 4,400

このページの先頭へ