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
2014/12/30 1,827 1,838 1,815 1,835 17,900
2014/12/29 1,820 1,834 1,813 1,821 19,900
2014/12/26 1,811 1,818 1,799 1,814 10,500
2014/12/25 1,800 1,812 1,782 1,804 12,300
2014/12/24 1,830 1,835 1,801 1,815 27,900
2014/12/22 1,778 1,839 1,775 1,833 31,000
2014/12/19 1,750 1,774 1,750 1,772 23,400
2014/12/18 1,721 1,758 1,720 1,754 30,900
2014/12/17 1,712 1,712 1,696 1,705 18,800
2014/12/16 1,710 1,723 1,700 1,716 21,500
2014/12/15 1,726 1,730 1,700 1,708 22,400
2014/12/12 1,750 1,768 1,719 1,724 30,400
2014/12/11 1,739 1,773 1,695 1,756 62,100
2014/12/10 1,798 1,815 1,781 1,798 22,500
2014/12/09 1,838 1,847 1,815 1,835 45,400
2014/12/08 1,778 1,805 1,772 1,798 38,300
2014/12/05 1,820 1,822 1,772 1,778 44,000
2014/12/04 1,863 1,876 1,788 1,798 45,800
2014/12/03 1,893 1,893 1,795 1,836 89,100
2014/12/02 1,950 1,954 1,831 1,895 95,600
2014/12/01 1,950 2,128 1,878 1,950 286,200
2014/11/28 1,693 1,815 1,693 1,768 78,100
2014/11/27 1,686 1,690 1,661 1,688 34,900
2014/11/26 1,636 1,681 1,631 1,654 58,800
2014/11/25 1,632 1,632 1,601 1,623 34,900
2014/11/21 1,602 1,628 1,581 1,617 45,700
2014/11/20 1,646 1,647 1,603 1,605 25,400
2014/11/19 1,645 1,645 1,620 1,634 23,100
2014/11/18 1,640 1,640 1,621 1,629 17,400
2014/11/17 1,647 1,650 1,598 1,640 31,100
2014/11/14 1,657 1,665 1,621 1,624 44,900
2014/11/13 1,721 1,721 1,640 1,674 44,600
2014/11/12 1,739 1,739 1,700 1,721 24,700
2014/11/11 1,700 1,728 1,688 1,701 27,500
2014/11/10 1,670 1,678 1,659 1,671 28,800
2014/11/07 1,639 1,639 1,611 1,630 39,900
2014/11/06 1,621 1,622 1,590 1,599 54,400
2014/11/05 1,660 1,661 1,615 1,628 46,000
2014/11/04 1,710 1,710 1,641 1,698 42,800
2014/10/31 1,582 1,615 1,565 1,615 36,400
2014/10/30 1,619 1,647 1,551 1,575 57,100
2014/10/29 1,621 1,630 1,600 1,623 31,600
2014/10/28 1,650 1,651 1,615 1,621 18,900
2014/10/27 1,640 1,651 1,625 1,642 30,500
2014/10/24 1,676 1,676 1,603 1,623 53,700
2014/10/23 1,670 1,713 1,670 1,698 11,100
2014/10/22 1,688 1,690 1,671 1,676 39,700
2014/10/21 1,690 1,715 1,669 1,690 17,100
2014/10/20 1,648 1,692 1,640 1,650 21,500
2014/10/17 1,600 1,601 1,580 1,590 52,700
2014/10/16 1,650 1,650 1,600 1,601 23,100
2014/10/15 1,700 1,700 1,653 1,670 22,100
2014/10/14 1,655 1,723 1,650 1,706 35,200
2014/10/10 1,810 1,811 1,641 1,669 129,600
2014/10/09 1,869 1,892 1,802 1,892 21,800
2014/10/08 1,863 1,870 1,820 1,832 33,100
2014/10/07 1,902 1,922 1,883 1,888 27,600
2014/10/06 1,948 1,960 1,900 1,941 15,700
2014/10/03 1,926 1,935 1,850 1,894 38,900
2014/10/02 2,011 2,012 1,918 1,923 45,200
2014/10/01 2,042 2,092 2,025 2,063 11,300
2014/09/30 2,017 2,065 2,017 2,048 20,100
2014/09/29 2,029 2,035 2,020 2,034 8,400
2014/09/26 2,006 2,031 2,004 2,029 4,100
2014/09/25 2,022 2,035 2,006 2,035 5,800
2014/09/24 2,033 2,045 2,022 2,022 3,000
2014/09/22 2,030 2,056 2,030 2,044 11,000
2014/09/19 2,026 2,030 2,006 2,012 6,000
2014/09/18 2,034 2,035 1,999 2,035 9,700
2014/09/17 2,050 2,050 2,004 2,018 6,300
2014/09/16 2,050 2,050 2,024 2,032 3,300
2014/09/12 2,050 2,050 2,020 2,022 8,700
2014/09/11 2,022 2,038 2,022 2,032 2,200
2014/09/10 2,068 2,068 2,017 2,019 3,500
2014/09/09 2,012 2,080 2,012 2,076 7,300
2014/09/08 2,045 2,045 1,980 2,004 5,800
2014/09/05 2,031 2,035 2,000 2,015 5,600
2014/09/04 2,065 2,069 2,032 2,055 3,500
2014/09/03 2,082 2,090 2,052 2,065 5,800
2014/09/02 2,119 2,119 2,030 2,049 8,100
2014/09/01 2,070 2,120 2,070 2,114 9,400
2014/08/29 2,051 2,087 2,010 2,070 4,100
2014/08/28 2,065 2,067 2,022 2,051 4,800
2014/08/27 2,072 2,095 2,050 2,065 7,500
2014/08/26 2,097 2,134 2,065 2,102 18,700
2014/08/25 2,050 2,070 2,038 2,047 6,700
2014/08/22 2,105 2,105 2,050 2,061 4,300
2014/08/21 2,095 2,159 2,095 2,095 17,200
2014/08/20 2,098 2,098 2,066 2,092 12,700
2014/08/19 2,025 2,090 2,025 2,089 26,100
2014/08/18 1,970 2,038 1,969 2,025 19,200
2014/08/15 1,920 1,970 1,920 1,969 14,600
2014/08/14 1,937 1,937 1,911 1,920 10,900
2014/08/13 1,940 1,963 1,920 1,947 13,700
2014/08/12 1,950 1,950 1,905 1,932 9,600
2014/08/11 1,880 1,964 1,861 1,955 42,900
2014/08/08 1,840 1,861 1,830 1,832 9,700
2014/08/07 1,820 1,898 1,817 1,855 25,300
2014/08/06 1,820 1,842 1,814 1,818 10,300
2014/08/05 1,861 1,894 1,834 1,838 18,200
2014/08/04 1,860 1,903 1,860 1,870 13,000
2014/08/01 1,890 1,904 1,866 1,882 15,900
2014/07/31 1,913 1,929 1,880 1,890 21,000
2014/07/30 1,937 1,962 1,917 1,929 14,000
2014/07/29 2,000 2,005 1,918 1,929 30,500
2014/07/28 2,030 2,030 1,991 2,000 10,400
2014/07/25 2,001 2,003 1,978 1,995 14,500
2014/07/24 1,955 2,014 1,941 2,001 25,400
2014/07/23 1,911 1,935 1,891 1,929 13,400
2014/07/22 1,875 1,900 1,875 1,884 12,400
2014/07/18 1,851 1,885 1,850 1,870 10,300
2014/07/17 1,883 1,883 1,858 1,865 14,000
2014/07/16 1,910 1,910 1,856 1,883 33,900
2014/07/15 1,934 1,940 1,895 1,911 16,500
2014/07/14 1,960 1,970 1,889 1,917 29,800
2014/07/11 1,995 1,995 1,919 1,960 31,200
2014/07/10 2,100 2,100 1,927 1,957 59,900
2014/07/09 2,137 2,142 2,107 2,118 8,600
2014/07/08 2,150 2,151 2,120 2,147 9,700
2014/07/07 2,139 2,140 2,120 2,136 6,000
2014/07/04 2,167 2,167 2,132 2,139 8,100
2014/07/03 2,140 2,166 2,112 2,155 11,100
2014/07/02 2,168 2,169 2,138 2,146 14,000
2014/07/01 2,170 2,185 2,155 2,168 8,600
2014/06/30 2,110 2,180 2,079 2,170 9,900
2014/06/27 2,117 2,147 2,050 2,123 18,200
2014/06/26 2,111 2,155 2,110 2,140 10,100
2014/06/25 2,140 2,151 2,100 2,130 17,300
2014/06/24 2,193 2,193 2,120 2,152 13,000
2014/06/23 2,145 2,244 2,116 2,193 33,700
2014/06/20 2,101 2,220 2,101 2,142 59,800
2014/06/19 2,145 2,145 2,105 2,138 19,900
2014/06/18 2,129 2,140 2,110 2,130 8,800
2014/06/17 2,100 2,139 2,085 2,129 11,000
2014/06/16 2,100 2,149 2,080 2,107 15,500
2014/06/13 2,028 2,081 2,010 2,081 15,800
2014/06/12 2,006 2,045 2,006 2,028 5,200
2014/06/11 2,012 2,059 2,000 2,019 21,300
2014/06/10 2,080 2,080 2,012 2,012 26,100
2014/06/09 2,137 2,137 2,050 2,058 13,400
2014/06/06 2,050 2,170 2,011 2,151 22,200
2014/06/05 2,039 2,078 2,013 2,039 14,600
2014/06/04 2,121 2,121 1,980 2,013 23,300
2014/06/03 2,150 2,178 2,083 2,121 28,300
2014/06/02 2,151 2,171 2,151 2,154 15,900
2014/05/30 2,180 2,180 2,100 2,178 57,400
2014/05/29 1,988 2,187 1,988 2,180 73,600
2014/05/28 1,900 2,030 1,900 1,988 68,900
2014/05/27 1,900 1,933 1,887 1,893 16,700
2014/05/26 1,865 1,896 1,859 1,896 13,800
2014/05/23 1,851 1,869 1,820 1,833 11,800
2014/05/22 1,860 1,869 1,819 1,838 22,900
2014/05/21 1,775 1,800 1,760 1,766 4,500
2014/05/20 1,761 1,819 1,751 1,789 8,600
2014/05/19 1,799 1,825 1,773 1,773 9,600
2014/05/16 1,861 1,866 1,807 1,811 14,200
2014/05/15 1,880 1,889 1,827 1,862 24,300
2014/05/14 1,742 1,960 1,732 1,823 195,600
2014/05/13 1,601 1,668 1,587 1,601 48,800
2014/05/12 1,720 1,744 1,676 1,676 17,500
2014/05/09 1,690 1,728 1,690 1,722 11,600
2014/05/08 1,704 1,716 1,679 1,681 10,200
2014/05/07 1,716 1,722 1,680 1,722 8,900
2014/05/02 1,685 1,719 1,664 1,716 13,700
2014/05/01 1,696 1,696 1,617 1,660 11,500
2014/04/30 1,755 1,755 1,653 1,656 17,000
2014/04/28 1,700 1,724 1,684 1,705 22,300
2014/04/25 1,730 1,736 1,684 1,709 11,700
2014/04/24 1,749 1,780 1,730 1,731 13,500
2014/04/23 1,660 1,760 1,660 1,732 24,700
2014/04/22 1,695 1,699 1,650 1,659 17,700
2014/04/21 1,691 1,725 1,690 1,695 13,400
2014/04/18 1,650 1,719 1,560 1,714 23,900
2014/04/17 1,701 1,729 1,683 1,684 11,900
2014/04/16 1,573 1,714 1,573 1,701 20,800
2014/04/15 1,600 1,632 1,589 1,589 10,300
2014/04/14 1,516 1,598 1,511 1,541 53,100
2014/04/11 1,700 1,700 1,602 1,636 27,200
2014/04/10 1,722 1,783 1,722 1,724 12,300
2014/04/09 1,815 1,829 1,757 1,758 9,100
2014/04/08 1,780 1,828 1,713 1,820 26,900
2014/04/07 1,809 1,830 1,800 1,817 19,100
2014/04/04 1,783 1,819 1,782 1,819 15,200
2014/04/03 1,739 1,803 1,716 1,783 18,700
2014/04/02 1,675 1,790 1,675 1,779 47,100
2014/04/01 1,619 1,697 1,539 1,650 18,700
2014/03/31 1,741 1,741 1,650 1,659 24,600
2014/03/28 1,485 1,774 1,484 1,629 66,400
2014/03/27 1,425 1,513 1,371 1,483 27,900
2014/03/26 1,500 1,500 1,435 1,455 23,400
2014/03/25 1,515 1,515 1,460 1,494 20,800
2014/03/24 1,515 1,547 1,502 1,513 20,400
2014/03/20 1,569 1,570 1,507 1,515 10,800
2014/03/19 1,560 1,562 1,520 1,549 10,700
2014/03/18 1,535 1,569 1,506 1,540 12,000
2014/03/17 1,600 1,600 1,470 1,496 34,400
2014/03/14 1,600 1,635 1,525 1,540 43,000
2014/03/13 1,670 1,670 1,635 1,638 28,600
2014/03/12 1,691 1,699 1,681 1,683 17,500
2014/03/11 1,734 1,734 1,690 1,716 16,200
2014/03/10 1,774 1,774 1,730 1,735 18,200
2014/03/07 1,780 1,783 1,735 1,738 13,700
2014/03/06 1,780 1,780 1,741 1,749 28,600
2014/03/05 1,879 1,879 1,790 1,799 36,100
2014/03/04 1,821 1,879 1,821 1,879 5,400
2014/03/03 1,870 1,883 1,820 1,846 6,900
2014/02/28 1,881 1,900 1,871 1,884 6,800
2014/02/27 1,895 1,900 1,890 1,891 3,200
2014/02/26 1,876 1,920 1,875 1,895 3,900
2014/02/25 1,899 1,908 1,877 1,880 5,500
2014/02/24 1,900 1,901 1,861 1,900 3,000
2014/02/21 1,897 1,915 1,852 1,894 10,000
2014/02/20 1,883 1,910 1,870 1,880 12,600
2014/02/19 1,909 1,943 1,869 1,934 5,100
2014/02/18 1,861 1,910 1,861 1,909 5,300
2014/02/17 1,931 1,931 1,872 1,909 14,000
2014/02/14 1,895 1,920 1,805 1,851 16,800
2014/02/13 1,910 1,922 1,892 1,903 15,100
2014/02/12 1,897 1,948 1,890 1,936 22,400
2014/02/10 1,821 1,878 1,821 1,839 15,300
2014/02/07 1,890 1,918 1,800 1,802 27,100
2014/02/06 1,746 1,783 1,713 1,743 14,800
2014/02/05 1,780 1,800 1,700 1,706 29,600
2014/02/04 1,786 1,786 1,610 1,739 52,100
2014/02/03 1,891 1,895 1,800 1,810 28,400
2014/01/31 1,920 1,949 1,891 1,897 13,200
2014/01/30 1,920 1,925 1,901 1,911 9,600
2014/01/29 1,940 1,949 1,899 1,929 28,500
2014/01/28 1,913 1,930 1,900 1,900 17,300
2014/01/27 1,944 1,970 1,912 1,923 17,500
2014/01/24 2,003 2,003 1,945 1,972 32,900
2014/01/23 2,006 2,018 2,002 2,005 16,300
2014/01/22 2,040 2,054 2,010 2,030 17,700
2014/01/21 2,071 2,077 2,040 2,043 14,400
2014/01/20 2,077 2,077 2,062 2,071 4,400
2014/01/17 2,075 2,075 2,052 2,067 4,100
2014/01/16 2,060 2,075 2,052 2,064 9,000
2014/01/15 2,034 2,080 2,029 2,050 25,700
2014/01/14 2,000 2,018 1,994 1,999 13,700
2014/01/10 2,018 2,023 2,002 2,014 8,900
2014/01/09 2,030 2,033 2,010 2,033 7,400
2014/01/08 2,038 2,038 2,001 2,013 10,800
2014/01/07 2,022 2,040 2,009 2,016 6,600
2014/01/06 2,029 2,041 2,010 2,037 10,500

このページの先頭へ