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 |
---|---|---|---|---|---|
2016/12/30 | 725 | 740 | 723 | 730 | 13,900 |
2016/12/29 | 740 | 740 | 725 | 728 | 14,200 |
2016/12/28 | 722 | 745 | 722 | 743 | 26,900 |
2016/12/27 | 716 | 723 | 714 | 722 | 36,500 |
2016/12/26 | 726 | 726 | 710 | 716 | 26,900 |
2016/12/22 | 743 | 743 | 723 | 728 | 22,100 |
2016/12/21 | 750 | 750 | 732 | 732 | 25,200 |
2016/12/20 | 741 | 762 | 740 | 742 | 58,600 |
2016/12/19 | 749 | 767 | 749 | 764 | 24,000 |
2016/12/16 | 774 | 774 | 741 | 749 | 73,900 |
2016/12/15 | 734 | 781 | 732 | 768 | 93,100 |
2016/12/14 | 715 | 730 | 712 | 727 | 42,100 |
2016/12/13 | 702 | 711 | 702 | 711 | 24,400 |
2016/12/12 | 703 | 708 | 701 | 703 | 23,400 |
2016/12/09 | 702 | 704 | 698 | 700 | 25,100 |
2016/12/08 | 706 | 711 | 705 | 705 | 25,300 |
2016/12/07 | 688 | 708 | 688 | 704 | 60,000 |
2016/12/06 | 687 | 693 | 683 | 687 | 32,000 |
2016/12/05 | 685 | 688 | 683 | 685 | 33,500 |
2016/12/02 | 684 | 685 | 680 | 685 | 15,900 |
2016/12/01 | 675 | 683 | 674 | 682 | 25,700 |
2016/11/30 | 669 | 677 | 669 | 672 | 15,100 |
2016/11/29 | 679 | 679 | 651 | 669 | 86,100 |
2016/11/28 | 676 | 678 | 673 | 678 | 15,200 |
2016/11/25 | 677 | 679 | 672 | 676 | 16,300 |
2016/11/24 | 663 | 674 | 662 | 674 | 26,700 |
2016/11/22 | 664 | 664 | 659 | 661 | 12,900 |
2016/11/21 | 660 | 663 | 656 | 659 | 17,600 |
2016/11/18 | 664 | 672 | 660 | 660 | 13,500 |
2016/11/17 | 651 | 665 | 650 | 665 | 21,900 |
2016/11/16 | 643 | 653 | 643 | 650 | 14,000 |
2016/11/15 | 670 | 670 | 641 | 643 | 43,800 |
2016/11/14 | 636 | 642 | 634 | 640 | 43,400 |
2016/11/11 | 670 | 673 | 630 | 635 | 132,300 |
2016/11/10 | 684 | 692 | 672 | 685 | 33,500 |
2016/11/09 | 696 | 702 | 655 | 664 | 59,500 |
2016/11/08 | 700 | 700 | 690 | 696 | 13,400 |
2016/11/07 | 701 | 701 | 688 | 696 | 17,500 |
2016/11/04 | 700 | 700 | 682 | 691 | 31,400 |
2016/11/02 | 701 | 701 | 690 | 692 | 31,300 |
2016/11/01 | 709 | 710 | 700 | 703 | 15,600 |
2016/10/31 | 714 | 715 | 698 | 709 | 42,800 |
2016/10/28 | 712 | 713 | 701 | 712 | 19,300 |
2016/10/27 | 706 | 709 | 700 | 704 | 20,700 |
2016/10/26 | 721 | 721 | 696 | 701 | 71,900 |
2016/10/25 | 721 | 734 | 713 | 713 | 58,100 |
2016/10/24 | 702 | 727 | 701 | 719 | 44,800 |
2016/10/21 | 704 | 704 | 697 | 700 | 31,000 |
2016/10/20 | 695 | 704 | 694 | 696 | 37,800 |
2016/10/19 | 678 | 690 | 678 | 689 | 23,100 |
2016/10/18 | 681 | 681 | 678 | 678 | 16,100 |
2016/10/17 | 682 | 682 | 672 | 676 | 24,800 |
2016/10/14 | 670 | 675 | 670 | 672 | 19,500 |
2016/10/13 | 673 | 678 | 670 | 675 | 30,900 |
2016/10/12 | 679 | 680 | 672 | 675 | 29,600 |
2016/10/11 | 677 | 682 | 675 | 676 | 25,800 |
2016/10/07 | 680 | 688 | 672 | 679 | 16,700 |
2016/10/06 | 683 | 685 | 677 | 684 | 30,200 |
2016/10/05 | 685 | 685 | 676 | 681 | 14,800 |
2016/10/04 | 680 | 685 | 675 | 679 | 16,400 |
2016/10/03 | 679 | 688 | 671 | 677 | 30,100 |
2016/09/30 | 675 | 676 | 669 | 676 | 20,900 |
2016/09/29 | 680 | 685 | 675 | 677 | 27,700 |
2016/09/28 | 703 | 703 | 675 | 678 | 152,200 |
2016/09/27 | 708 | 708 | 687 | 707 | 35,500 |
2016/09/26 | 707 | 712 | 703 | 709 | 11,200 |
2016/09/23 | 713 | 713 | 702 | 708 | 28,400 |
2016/09/21 | 703 | 720 | 690 | 720 | 29,900 |
2016/09/20 | 709 | 711 | 701 | 703 | 13,400 |
2016/09/16 | 710 | 711 | 708 | 709 | 3,100 |
2016/09/15 | 730 | 733 | 706 | 711 | 32,700 |
2016/09/14 | 727 | 727 | 723 | 725 | 4,500 |
2016/09/13 | 715 | 728 | 710 | 728 | 15,300 |
2016/09/12 | 714 | 714 | 709 | 712 | 5,900 |
2016/09/09 | 711 | 719 | 705 | 714 | 19,900 |
2016/09/08 | 715 | 724 | 712 | 718 | 10,700 |
2016/09/07 | 714 | 718 | 710 | 715 | 7,700 |
2016/09/06 | 712 | 712 | 706 | 708 | 8,800 |
2016/09/05 | 710 | 712 | 707 | 707 | 6,100 |
2016/09/02 | 710 | 713 | 703 | 706 | 7,000 |
2016/09/01 | 706 | 707 | 702 | 706 | 9,300 |
2016/08/31 | 705 | 706 | 702 | 706 | 4,500 |
2016/08/30 | 705 | 708 | 702 | 704 | 5,200 |
2016/08/29 | 705 | 707 | 701 | 705 | 15,400 |
2016/08/26 | 712 | 712 | 705 | 705 | 5,700 |
2016/08/25 | 710 | 713 | 708 | 712 | 4,800 |
2016/08/24 | 714 | 714 | 702 | 709 | 7,400 |
2016/08/23 | 709 | 714 | 706 | 708 | 7,200 |
2016/08/22 | 704 | 713 | 704 | 709 | 6,300 |
2016/08/19 | 728 | 728 | 701 | 704 | 28,800 |
2016/08/18 | 729 | 731 | 713 | 718 | 12,300 |
2016/08/17 | 744 | 748 | 716 | 724 | 23,000 |
2016/08/16 | 741 | 744 | 728 | 744 | 20,400 |
2016/08/15 | 752 | 753 | 742 | 746 | 15,600 |
2016/08/12 | 800 | 801 | 732 | 750 | 100,300 |
2016/08/10 | 810 | 815 | 810 | 813 | 5,200 |
2016/08/09 | 808 | 814 | 808 | 813 | 3,500 |
2016/08/08 | 810 | 815 | 807 | 814 | 3,800 |
2016/08/05 | 820 | 820 | 803 | 806 | 5,200 |
2016/08/04 | 820 | 820 | 805 | 815 | 3,700 |
2016/08/03 | 815 | 817 | 806 | 812 | 11,800 |
2016/08/02 | 823 | 823 | 815 | 821 | 3,500 |
2016/08/01 | 825 | 830 | 820 | 820 | 2,400 |
2016/07/29 | 834 | 834 | 809 | 825 | 12,900 |
2016/07/28 | 836 | 840 | 831 | 835 | 8,300 |
2016/07/27 | 836 | 843 | 830 | 838 | 12,400 |
2016/07/26 | 854 | 863 | 833 | 839 | 12,800 |
2016/07/25 | 842 | 864 | 842 | 863 | 8,000 |
2016/07/22 | 847 | 856 | 844 | 848 | 5,100 |
2016/07/21 | 843 | 859 | 841 | 858 | 8,700 |
2016/07/20 | 843 | 852 | 841 | 844 | 3,600 |
2016/07/19 | 849 | 856 | 840 | 846 | 8,400 |
2016/07/15 | 859 | 868 | 845 | 849 | 10,800 |
2016/07/14 | 862 | 870 | 851 | 854 | 6,700 |
2016/07/13 | 858 | 861 | 855 | 860 | 9,000 |
2016/07/12 | 829 | 865 | 828 | 854 | 12,100 |
2016/07/11 | 831 | 856 | 826 | 831 | 11,200 |
2016/07/08 | 844 | 858 | 810 | 812 | 9,600 |
2016/07/07 | 850 | 850 | 835 | 843 | 3,400 |
2016/07/06 | 870 | 871 | 844 | 845 | 10,300 |
2016/07/05 | 898 | 898 | 869 | 878 | 7,300 |
2016/07/04 | 900 | 900 | 890 | 898 | 7,100 |
2016/07/01 | 883 | 897 | 865 | 897 | 12,400 |
2016/06/30 | 870 | 883 | 864 | 869 | 5,000 |
2016/06/29 | 870 | 870 | 850 | 867 | 4,700 |
2016/06/28 | 809 | 848 | 809 | 840 | 5,300 |
2016/06/27 | 810 | 840 | 805 | 828 | 18,500 |
2016/06/24 | 896 | 896 | 810 | 815 | 15,500 |
2016/06/23 | 885 | 900 | 866 | 881 | 9,800 |
2016/06/22 | 888 | 889 | 880 | 884 | 4,700 |
2016/06/21 | 890 | 900 | 873 | 897 | 5,300 |
2016/06/20 | 872 | 891 | 872 | 885 | 6,300 |
2016/06/17 | 869 | 884 | 866 | 871 | 5,200 |
2016/06/16 | 891 | 891 | 858 | 869 | 7,600 |
2016/06/15 | 891 | 895 | 867 | 876 | 9,900 |
2016/06/14 | 901 | 907 | 863 | 876 | 24,000 |
2016/06/13 | 936 | 937 | 897 | 901 | 33,100 |
2016/06/10 | 982 | 982 | 925 | 938 | 41,300 |
2016/06/09 | 987 | 987 | 970 | 974 | 13,400 |
2016/06/08 | 990 | 993 | 986 | 988 | 3,600 |
2016/06/07 | 997 | 1,008 | 987 | 988 | 13,600 |
2016/06/06 | 1,000 | 1,011 | 989 | 1,011 | 11,700 |
2016/06/03 | 1,007 | 1,032 | 1,005 | 1,012 | 6,800 |
2016/06/02 | 1,050 | 1,050 | 1,006 | 1,009 | 4,700 |
2016/06/01 | 1,038 | 1,047 | 1,030 | 1,034 | 2,100 |
2016/05/31 | 1,038 | 1,050 | 1,036 | 1,038 | 3,900 |
2016/05/30 | 1,014 | 1,037 | 1,009 | 1,037 | 4,700 |
2016/05/27 | 1,005 | 1,023 | 1,004 | 1,014 | 3,300 |
2016/05/26 | 1,014 | 1,023 | 1,001 | 1,003 | 5,300 |
2016/05/25 | 1,000 | 1,020 | 991 | 1,000 | 14,400 |
2016/05/24 | 1,006 | 1,020 | 1,006 | 1,013 | 2,800 |
2016/05/23 | 995 | 1,019 | 993 | 1,013 | 7,800 |
2016/05/20 | 975 | 995 | 966 | 993 | 9,900 |
2016/05/19 | 973 | 990 | 957 | 975 | 11,300 |
2016/05/18 | 1,025 | 1,025 | 955 | 979 | 34,400 |
2016/05/17 | 998 | 1,028 | 995 | 1,026 | 19,400 |
2016/05/16 | 1,048 | 1,048 | 980 | 989 | 22,500 |
2016/05/13 | 1,045 | 1,045 | 1,007 | 1,020 | 12,100 |
2016/05/12 | 1,070 | 1,073 | 1,020 | 1,047 | 15,500 |
2016/05/11 | 1,104 | 1,126 | 1,086 | 1,120 | 6,200 |
2016/05/10 | 1,068 | 1,111 | 1,065 | 1,104 | 6,900 |
2016/05/09 | 1,094 | 1,100 | 1,066 | 1,070 | 9,000 |
2016/05/06 | 1,124 | 1,125 | 1,086 | 1,091 | 20,200 |
2016/05/02 | 1,112 | 1,136 | 1,111 | 1,126 | 6,900 |
2016/04/28 | 1,130 | 1,181 | 1,130 | 1,136 | 14,700 |
2016/04/27 | 1,140 | 1,156 | 1,131 | 1,148 | 2,000 |
2016/04/26 | 1,155 | 1,160 | 1,131 | 1,140 | 5,400 |
2016/04/25 | 1,170 | 1,170 | 1,160 | 1,161 | 3,500 |
2016/04/22 | 1,170 | 1,175 | 1,164 | 1,170 | 6,600 |
2016/04/21 | 1,160 | 1,166 | 1,141 | 1,164 | 6,800 |
2016/04/20 | 1,165 | 1,170 | 1,142 | 1,142 | 4,300 |
2016/04/19 | 1,171 | 1,176 | 1,141 | 1,160 | 3,700 |
2016/04/18 | 1,170 | 1,173 | 1,146 | 1,146 | 4,700 |
2016/04/15 | 1,166 | 1,180 | 1,157 | 1,167 | 5,300 |
2016/04/14 | 1,185 | 1,198 | 1,185 | 1,191 | 7,300 |
2016/04/13 | 1,180 | 1,188 | 1,166 | 1,169 | 10,500 |
2016/04/12 | 1,135 | 1,177 | 1,127 | 1,162 | 8,100 |
2016/04/11 | 1,125 | 1,135 | 1,106 | 1,135 | 2,900 |
2016/04/08 | 1,102 | 1,155 | 1,092 | 1,135 | 8,800 |
2016/04/07 | 1,136 | 1,138 | 1,107 | 1,127 | 4,900 |
2016/04/06 | 1,096 | 1,137 | 1,084 | 1,127 | 6,400 |
2016/04/05 | 1,146 | 1,146 | 1,080 | 1,097 | 8,400 |
2016/04/04 | 1,153 | 1,161 | 1,120 | 1,161 | 12,900 |
2016/04/01 | 1,132 | 1,149 | 1,088 | 1,103 | 21,600 |
2016/03/31 | 1,125 | 1,149 | 1,125 | 1,143 | 134,100 |
2016/03/30 | 1,135 | 1,138 | 1,125 | 1,125 | 9,700 |
2016/03/29 | 1,127 | 1,143 | 1,120 | 1,135 | 62,300 |
2016/03/28 | 1,162 | 1,186 | 1,151 | 1,176 | 14,900 |
2016/03/25 | 1,144 | 1,159 | 1,134 | 1,158 | 6,000 |
2016/03/24 | 1,174 | 1,178 | 1,112 | 1,114 | 12,600 |
2016/03/23 | 1,172 | 1,188 | 1,170 | 1,174 | 5,600 |
2016/03/22 | 1,158 | 1,173 | 1,155 | 1,166 | 5,400 |
2016/03/18 | 1,180 | 1,180 | 1,143 | 1,148 | 7,000 |
2016/03/17 | 1,213 | 1,215 | 1,175 | 1,175 | 8,300 |
2016/03/16 | 1,180 | 1,220 | 1,180 | 1,204 | 5,200 |
2016/03/15 | 1,196 | 1,205 | 1,175 | 1,180 | 11,400 |
2016/03/14 | 1,220 | 1,221 | 1,192 | 1,204 | 14,500 |
2016/03/11 | 1,190 | 1,216 | 1,190 | 1,211 | 7,400 |
2016/03/10 | 1,185 | 1,207 | 1,185 | 1,197 | 14,900 |
2016/03/09 | 1,181 | 1,184 | 1,158 | 1,158 | 6,300 |
2016/03/08 | 1,196 | 1,206 | 1,172 | 1,181 | 7,600 |
2016/03/07 | 1,170 | 1,196 | 1,169 | 1,189 | 5,600 |
2016/03/04 | 1,180 | 1,190 | 1,151 | 1,167 | 14,500 |
2016/03/03 | 1,136 | 1,200 | 1,134 | 1,190 | 16,500 |
2016/03/02 | 1,120 | 1,140 | 1,111 | 1,136 | 13,800 |
2016/03/01 | 1,115 | 1,120 | 1,096 | 1,112 | 16,300 |
2016/02/29 | 1,132 | 1,145 | 1,120 | 1,120 | 13,200 |
2016/02/26 | 1,132 | 1,159 | 1,115 | 1,115 | 5,300 |
2016/02/25 | 1,144 | 1,145 | 1,130 | 1,133 | 4,400 |
2016/02/24 | 1,146 | 1,150 | 1,121 | 1,125 | 4,900 |
2016/02/23 | 1,143 | 1,152 | 1,116 | 1,116 | 5,900 |
2016/02/22 | 1,141 | 1,159 | 1,141 | 1,147 | 5,000 |
2016/02/19 | 1,186 | 1,186 | 1,135 | 1,140 | 6,700 |
2016/02/18 | 1,200 | 1,220 | 1,173 | 1,186 | 10,600 |
2016/02/17 | 1,119 | 1,227 | 1,119 | 1,200 | 39,200 |
2016/02/16 | 1,062 | 1,171 | 1,043 | 1,110 | 20,900 |
2016/02/15 | 1,055 | 1,055 | 1,000 | 1,032 | 17,700 |
2016/02/12 | 994 | 1,070 | 973 | 978 | 42,700 |
2016/02/10 | 1,146 | 1,147 | 1,052 | 1,061 | 31,600 |
2016/02/09 | 1,200 | 1,200 | 1,145 | 1,146 | 18,100 |
2016/02/08 | 1,168 | 1,250 | 1,139 | 1,202 | 77,100 |
2016/02/05 | 1,344 | 1,350 | 1,325 | 1,325 | 10,700 |
2016/02/04 | 1,350 | 1,351 | 1,341 | 1,344 | 6,600 |
2016/02/03 | 1,367 | 1,400 | 1,342 | 1,348 | 53,100 |
2016/02/02 | 1,448 | 1,448 | 1,383 | 1,391 | 10,600 |
2016/02/01 | 1,400 | 1,448 | 1,383 | 1,422 | 18,200 |
2016/01/29 | 1,350 | 1,375 | 1,350 | 1,370 | 6,000 |
2016/01/28 | 1,372 | 1,372 | 1,344 | 1,350 | 18,800 |
2016/01/27 | 1,342 | 1,388 | 1,342 | 1,381 | 13,500 |
2016/01/26 | 1,376 | 1,377 | 1,322 | 1,342 | 9,000 |
2016/01/25 | 1,427 | 1,438 | 1,376 | 1,384 | 17,200 |
2016/01/22 | 1,328 | 1,400 | 1,307 | 1,397 | 18,600 |
2016/01/21 | 1,297 | 1,316 | 1,250 | 1,252 | 95,800 |
2016/01/20 | 1,343 | 1,352 | 1,300 | 1,302 | 15,800 |
2016/01/19 | 1,340 | 1,358 | 1,336 | 1,343 | 22,600 |
2016/01/18 | 1,350 | 1,366 | 1,336 | 1,345 | 74,200 |
2016/01/15 | 1,450 | 1,450 | 1,377 | 1,387 | 11,000 |
2016/01/14 | 1,404 | 1,405 | 1,380 | 1,400 | 19,700 |
2016/01/13 | 1,410 | 1,447 | 1,410 | 1,436 | 10,000 |
2016/01/12 | 1,411 | 1,428 | 1,405 | 1,408 | 29,900 |
2016/01/08 | 1,440 | 1,468 | 1,416 | 1,438 | 22,600 |
2016/01/07 | 1,485 | 1,509 | 1,451 | 1,458 | 24,200 |
2016/01/06 | 1,500 | 1,529 | 1,484 | 1,489 | 12,100 |
2016/01/05 | 1,509 | 1,526 | 1,500 | 1,505 | 12,600 |
2016/01/04 | 1,539 | 1,557 | 1,510 | 1,510 | 11,600 |