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 |
---|---|---|---|---|---|
2018/12/28 | 463 | 488 | 463 | 482 | 17,500 |
2018/12/27 | 469 | 490 | 460 | 479 | 27,200 |
2018/12/26 | 450 | 471 | 446 | 453 | 33,000 |
2018/12/25 | 421 | 430 | 410 | 410 | 60,900 |
2018/12/21 | 488 | 488 | 454 | 466 | 37,900 |
2018/12/20 | 500 | 506 | 490 | 490 | 36,400 |
2018/12/19 | 504 | 505 | 501 | 501 | 28,700 |
2018/12/18 | 512 | 514 | 504 | 506 | 20,700 |
2018/12/17 | 519 | 519 | 509 | 511 | 30,800 |
2018/12/14 | 526 | 529 | 514 | 519 | 20,800 |
2018/12/13 | 525 | 533 | 525 | 527 | 17,400 |
2018/12/12 | 543 | 543 | 523 | 523 | 28,200 |
2018/12/11 | 521 | 524 | 513 | 513 | 21,600 |
2018/12/10 | 533 | 533 | 519 | 524 | 28,000 |
2018/12/07 | 542 | 546 | 537 | 541 | 13,500 |
2018/12/06 | 570 | 570 | 532 | 536 | 56,100 |
2018/12/05 | 561 | 580 | 561 | 568 | 37,800 |
2018/12/04 | 566 | 568 | 553 | 561 | 15,700 |
2018/12/03 | 545 | 566 | 545 | 566 | 24,700 |
2018/11/30 | 538 | 577 | 537 | 540 | 36,000 |
2018/11/29 | 530 | 538 | 530 | 536 | 16,500 |
2018/11/28 | 524 | 530 | 521 | 526 | 24,300 |
2018/11/27 | 525 | 528 | 520 | 524 | 21,500 |
2018/11/26 | 529 | 533 | 520 | 522 | 30,400 |
2018/11/22 | 526 | 532 | 522 | 528 | 21,800 |
2018/11/21 | 531 | 535 | 524 | 530 | 23,000 |
2018/11/20 | 559 | 559 | 526 | 538 | 39,200 |
2018/11/19 | 580 | 580 | 550 | 550 | 27,200 |
2018/11/16 | 571 | 573 | 557 | 562 | 18,400 |
2018/11/15 | 582 | 585 | 564 | 571 | 28,600 |
2018/11/14 | 605 | 605 | 581 | 582 | 36,600 |
2018/11/13 | 621 | 624 | 600 | 601 | 39,700 |
2018/11/12 | 635 | 648 | 608 | 622 | 19,000 |
2018/11/09 | 651 | 680 | 633 | 633 | 25,900 |
2018/11/08 | 664 | 666 | 638 | 643 | 21,400 |
2018/11/07 | 675 | 696 | 661 | 661 | 38,700 |
2018/11/06 | 665 | 670 | 661 | 661 | 15,800 |
2018/11/05 | 631 | 664 | 631 | 660 | 32,100 |
2018/11/02 | 648 | 648 | 632 | 641 | 19,000 |
2018/11/01 | 660 | 660 | 639 | 639 | 15,400 |
2018/10/31 | 664 | 665 | 628 | 650 | 24,500 |
2018/10/30 | 651 | 674 | 628 | 648 | 47,100 |
2018/10/29 | 618 | 659 | 597 | 655 | 38,700 |
2018/10/26 | 605 | 612 | 598 | 608 | 12,300 |
2018/10/25 | 604 | 611 | 597 | 602 | 15,800 |
2018/10/24 | 624 | 624 | 610 | 620 | 11,300 |
2018/10/23 | 630 | 630 | 607 | 607 | 15,200 |
2018/10/22 | 626 | 628 | 617 | 619 | 12,800 |
2018/10/19 | 619 | 639 | 617 | 634 | 17,300 |
2018/10/18 | 610 | 626 | 609 | 622 | 17,700 |
2018/10/17 | 605 | 609 | 603 | 606 | 8,300 |
2018/10/16 | 600 | 607 | 587 | 601 | 10,400 |
2018/10/15 | 617 | 617 | 587 | 603 | 11,000 |
2018/10/12 | 590 | 605 | 590 | 597 | 11,500 |
2018/10/11 | 594 | 594 | 580 | 587 | 13,400 |
2018/10/10 | 604 | 608 | 600 | 600 | 10,100 |
2018/10/09 | 614 | 617 | 601 | 609 | 9,300 |
2018/10/05 | 618 | 620 | 611 | 614 | 4,900 |
2018/10/04 | 609 | 648 | 608 | 618 | 23,100 |
2018/10/03 | 608 | 610 | 601 | 608 | 7,600 |
2018/10/02 | 606 | 608 | 598 | 604 | 16,500 |
2018/10/01 | 632 | 634 | 604 | 607 | 20,600 |
2018/09/28 | 626 | 648 | 623 | 630 | 22,200 |
2018/09/27 | 596 | 624 | 596 | 619 | 32,500 |
2018/09/26 | 585 | 596 | 585 | 595 | 12,600 |
2018/09/25 | 575 | 584 | 573 | 584 | 14,800 |
2018/09/21 | 571 | 574 | 570 | 573 | 12,400 |
2018/09/20 | 569 | 570 | 566 | 570 | 7,400 |
2018/09/19 | 570 | 574 | 565 | 569 | 13,700 |
2018/09/18 | 568 | 568 | 565 | 568 | 11,300 |
2018/09/14 | 569 | 569 | 563 | 568 | 10,500 |
2018/09/13 | 567 | 568 | 558 | 567 | 11,400 |
2018/09/12 | 566 | 568 | 563 | 567 | 6,900 |
2018/09/11 | 571 | 571 | 564 | 566 | 6,000 |
2018/09/10 | 560 | 569 | 560 | 566 | 7,200 |
2018/09/07 | 563 | 565 | 560 | 560 | 4,900 |
2018/09/06 | 575 | 575 | 565 | 565 | 6,800 |
2018/09/05 | 566 | 572 | 566 | 572 | 7,900 |
2018/09/04 | 561 | 570 | 561 | 570 | 6,800 |
2018/09/03 | 565 | 567 | 560 | 560 | 7,900 |
2018/08/31 | 560 | 565 | 559 | 565 | 13,600 |
2018/08/30 | 570 | 570 | 558 | 560 | 10,000 |
2018/08/29 | 570 | 573 | 557 | 562 | 16,300 |
2018/08/28 | 566 | 576 | 563 | 566 | 14,200 |
2018/08/27 | 560 | 578 | 560 | 567 | 18,700 |
2018/08/24 | 556 | 566 | 556 | 563 | 8,900 |
2018/08/23 | 560 | 563 | 554 | 558 | 8,500 |
2018/08/22 | 560 | 564 | 555 | 557 | 8,700 |
2018/08/21 | 556 | 559 | 555 | 557 | 7,400 |
2018/08/20 | 559 | 569 | 555 | 557 | 16,800 |
2018/08/17 | 546 | 560 | 545 | 555 | 31,000 |
2018/08/16 | 560 | 563 | 548 | 549 | 17,400 |
2018/08/15 | 570 | 570 | 558 | 563 | 20,000 |
2018/08/14 | 599 | 599 | 544 | 560 | 116,400 |
2018/08/13 | 622 | 622 | 603 | 603 | 22,900 |
2018/08/10 | 623 | 628 | 622 | 622 | 7,700 |
2018/08/09 | 621 | 624 | 621 | 623 | 6,500 |
2018/08/08 | 629 | 630 | 622 | 622 | 8,500 |
2018/08/07 | 626 | 634 | 623 | 634 | 6,700 |
2018/08/06 | 625 | 629 | 625 | 629 | 7,100 |
2018/08/03 | 627 | 629 | 625 | 628 | 4,300 |
2018/08/02 | 630 | 635 | 626 | 626 | 4,200 |
2018/08/01 | 646 | 646 | 626 | 629 | 15,000 |
2018/07/31 | 645 | 646 | 641 | 646 | 6,700 |
2018/07/30 | 635 | 645 | 632 | 642 | 16,500 |
2018/07/27 | 623 | 635 | 620 | 627 | 9,700 |
2018/07/26 | 620 | 623 | 618 | 621 | 5,800 |
2018/07/25 | 615 | 621 | 611 | 615 | 9,300 |
2018/07/24 | 613 | 613 | 611 | 612 | 4,900 |
2018/07/23 | 611 | 613 | 610 | 612 | 3,600 |
2018/07/20 | 611 | 613 | 605 | 608 | 18,700 |
2018/07/19 | 611 | 618 | 611 | 612 | 4,600 |
2018/07/18 | 625 | 625 | 611 | 614 | 11,300 |
2018/07/17 | 618 | 629 | 613 | 615 | 24,400 |
2018/07/13 | 602 | 608 | 599 | 608 | 25,400 |
2018/07/12 | 618 | 619 | 598 | 601 | 38,400 |
2018/07/11 | 635 | 637 | 618 | 618 | 43,100 |
2018/07/10 | 645 | 650 | 636 | 640 | 21,400 |
2018/07/09 | 649 | 651 | 644 | 647 | 12,800 |
2018/07/06 | 644 | 647 | 642 | 647 | 9,700 |
2018/07/05 | 655 | 661 | 644 | 644 | 23,700 |
2018/07/04 | 657 | 664 | 656 | 657 | 9,600 |
2018/07/03 | 665 | 670 | 655 | 655 | 16,300 |
2018/07/02 | 678 | 678 | 663 | 665 | 18,100 |
2018/06/29 | 680 | 682 | 671 | 676 | 15,000 |
2018/06/28 | 688 | 689 | 680 | 681 | 13,900 |
2018/06/27 | 692 | 696 | 687 | 688 | 16,100 |
2018/06/26 | 695 | 697 | 690 | 692 | 10,900 |
2018/06/25 | 700 | 701 | 696 | 696 | 11,200 |
2018/06/22 | 704 | 705 | 699 | 703 | 7,200 |
2018/06/21 | 701 | 706 | 700 | 704 | 5,000 |
2018/06/20 | 703 | 703 | 698 | 702 | 15,400 |
2018/06/19 | 712 | 712 | 701 | 703 | 16,500 |
2018/06/18 | 711 | 712 | 707 | 711 | 13,400 |
2018/06/15 | 717 | 719 | 711 | 713 | 10,800 |
2018/06/14 | 715 | 718 | 712 | 717 | 10,900 |
2018/06/13 | 714 | 716 | 710 | 715 | 12,200 |
2018/06/12 | 707 | 715 | 707 | 714 | 7,500 |
2018/06/11 | 705 | 710 | 705 | 708 | 4,700 |
2018/06/08 | 703 | 712 | 700 | 706 | 27,500 |
2018/06/07 | 722 | 723 | 710 | 712 | 34,100 |
2018/06/06 | 722 | 724 | 721 | 722 | 7,000 |
2018/06/05 | 725 | 725 | 720 | 723 | 6,800 |
2018/06/04 | 726 | 726 | 721 | 723 | 6,500 |
2018/06/01 | 724 | 726 | 720 | 721 | 6,600 |
2018/05/31 | 721 | 722 | 715 | 720 | 16,700 |
2018/05/30 | 720 | 720 | 715 | 716 | 12,900 |
2018/05/29 | 729 | 731 | 719 | 720 | 18,000 |
2018/05/28 | 726 | 738 | 721 | 731 | 27,200 |
2018/05/25 | 731 | 738 | 724 | 726 | 16,800 |
2018/05/24 | 736 | 744 | 726 | 730 | 26,000 |
2018/05/23 | 701 | 729 | 701 | 724 | 152,200 |
2018/05/22 | 749 | 756 | 744 | 746 | 33,400 |
2018/05/21 | 761 | 762 | 754 | 755 | 28,400 |
2018/05/18 | 766 | 766 | 760 | 761 | 16,600 |
2018/05/17 | 773 | 777 | 762 | 768 | 21,900 |
2018/05/16 | 775 | 786 | 763 | 767 | 34,700 |
2018/05/15 | 809 | 809 | 787 | 789 | 15,200 |
2018/05/14 | 795 | 808 | 792 | 797 | 26,900 |
2018/05/11 | 788 | 794 | 788 | 793 | 4,200 |
2018/05/10 | 796 | 797 | 787 | 788 | 7,100 |
2018/05/09 | 788 | 798 | 785 | 796 | 17,800 |
2018/05/08 | 779 | 790 | 778 | 789 | 11,100 |
2018/05/07 | 772 | 782 | 772 | 773 | 9,900 |
2018/05/02 | 771 | 772 | 767 | 771 | 10,000 |
2018/05/01 | 786 | 786 | 759 | 771 | 29,700 |
2018/04/27 | 797 | 797 | 790 | 790 | 6,300 |
2018/04/26 | 797 | 798 | 793 | 794 | 4,000 |
2018/04/25 | 799 | 799 | 796 | 797 | 3,100 |
2018/04/24 | 793 | 798 | 790 | 797 | 7,300 |
2018/04/23 | 797 | 797 | 792 | 793 | 5,200 |
2018/04/20 | 799 | 799 | 790 | 791 | 8,600 |
2018/04/19 | 793 | 799 | 790 | 798 | 5,000 |
2018/04/18 | 786 | 793 | 786 | 793 | 2,400 |
2018/04/17 | 791 | 794 | 786 | 786 | 8,300 |
2018/04/16 | 793 | 793 | 787 | 791 | 7,400 |
2018/04/13 | 792 | 795 | 789 | 795 | 9,000 |
2018/04/12 | 792 | 796 | 790 | 792 | 7,000 |
2018/04/11 | 797 | 797 | 791 | 795 | 8,700 |
2018/04/10 | 796 | 801 | 796 | 797 | 4,200 |
2018/04/09 | 797 | 797 | 792 | 792 | 8,000 |
2018/04/06 | 804 | 804 | 796 | 797 | 6,600 |
2018/04/05 | 801 | 805 | 794 | 804 | 8,700 |
2018/04/04 | 796 | 802 | 793 | 801 | 10,300 |
2018/04/03 | 805 | 806 | 794 | 795 | 12,300 |
2018/04/02 | 805 | 811 | 803 | 803 | 11,600 |
2018/03/30 | 811 | 814 | 804 | 811 | 11,400 |
2018/03/29 | 811 | 814 | 804 | 809 | 16,000 |
2018/03/28 | 785 | 813 | 785 | 806 | 54,100 |
2018/03/27 | 829 | 832 | 808 | 811 | 48,200 |
2018/03/26 | 830 | 834 | 814 | 826 | 22,200 |
2018/03/23 | 840 | 841 | 823 | 834 | 28,500 |
2018/03/22 | 844 | 851 | 844 | 849 | 12,500 |
2018/03/20 | 840 | 844 | 833 | 843 | 10,700 |
2018/03/19 | 853 | 855 | 837 | 847 | 23,500 |
2018/03/16 | 853 | 861 | 850 | 853 | 21,400 |
2018/03/15 | 848 | 857 | 847 | 849 | 26,100 |
2018/03/14 | 848 | 849 | 842 | 848 | 10,500 |
2018/03/13 | 843 | 849 | 840 | 848 | 9,800 |
2018/03/12 | 839 | 846 | 838 | 842 | 8,500 |
2018/03/09 | 842 | 842 | 832 | 834 | 9,700 |
2018/03/08 | 839 | 839 | 820 | 828 | 12,600 |
2018/03/07 | 846 | 851 | 836 | 841 | 8,100 |
2018/03/06 | 860 | 860 | 846 | 846 | 11,800 |
2018/03/05 | 845 | 862 | 837 | 842 | 24,600 |
2018/03/02 | 835 | 844 | 830 | 841 | 17,200 |
2018/03/01 | 840 | 840 | 833 | 836 | 21,300 |
2018/02/28 | 821 | 836 | 817 | 832 | 14,600 |
2018/02/27 | 823 | 828 | 820 | 820 | 9,100 |
2018/02/26 | 817 | 825 | 817 | 821 | 7,000 |
2018/02/23 | 820 | 821 | 810 | 812 | 13,000 |
2018/02/22 | 821 | 821 | 802 | 816 | 8,600 |
2018/02/21 | 820 | 822 | 816 | 816 | 6,000 |
2018/02/20 | 820 | 820 | 813 | 818 | 9,400 |
2018/02/19 | 806 | 819 | 806 | 819 | 13,000 |
2018/02/16 | 800 | 805 | 796 | 803 | 7,900 |
2018/02/15 | 822 | 822 | 798 | 799 | 12,000 |
2018/02/14 | 790 | 823 | 783 | 812 | 40,400 |
2018/02/13 | 785 | 793 | 775 | 793 | 18,700 |
2018/02/09 | 759 | 786 | 759 | 777 | 34,700 |
2018/02/08 | 792 | 796 | 781 | 787 | 16,200 |
2018/02/07 | 796 | 810 | 788 | 788 | 31,000 |
2018/02/06 | 786 | 789 | 752 | 788 | 86,700 |
2018/02/05 | 815 | 815 | 805 | 813 | 26,900 |
2018/02/02 | 831 | 835 | 822 | 823 | 18,200 |
2018/02/01 | 819 | 833 | 815 | 828 | 30,700 |
2018/01/31 | 844 | 844 | 808 | 808 | 83,400 |
2018/01/30 | 866 | 866 | 830 | 847 | 30,200 |
2018/01/29 | 857 | 865 | 856 | 863 | 13,300 |
2018/01/26 | 849 | 863 | 849 | 855 | 24,600 |
2018/01/25 | 855 | 855 | 843 | 846 | 9,000 |
2018/01/24 | 845 | 855 | 844 | 850 | 19,000 |
2018/01/23 | 842 | 850 | 838 | 850 | 20,400 |
2018/01/22 | 839 | 840 | 832 | 836 | 18,800 |
2018/01/19 | 816 | 839 | 814 | 827 | 32,500 |
2018/01/18 | 824 | 830 | 815 | 815 | 31,900 |
2018/01/17 | 832 | 832 | 818 | 825 | 33,800 |
2018/01/16 | 840 | 841 | 833 | 834 | 14,000 |
2018/01/15 | 842 | 844 | 834 | 837 | 35,500 |
2018/01/12 | 852 | 853 | 836 | 839 | 48,500 |
2018/01/11 | 857 | 862 | 854 | 855 | 20,600 |
2018/01/10 | 858 | 864 | 854 | 856 | 18,900 |
2018/01/09 | 867 | 867 | 855 | 857 | 22,100 |
2018/01/05 | 874 | 876 | 855 | 864 | 34,500 |
2018/01/04 | 878 | 890 | 864 | 872 | 23,700 |