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
2020/12/30 385 389 385 388 5,900
2020/12/29 389 389 381 385 6,400
2020/12/28 385 385 380 380 18,300
2020/12/25 393 394 385 385 13,900
2020/12/24 397 397 393 393 6,000
2020/12/23 398 398 394 394 4,100
2020/12/22 395 397 394 394 7,000
2020/12/21 400 401 397 397 7,300
2020/12/18 400 401 399 399 11,500
2020/12/17 401 401 398 399 19,000
2020/12/16 404 405 401 401 8,200
2020/12/15 405 406 402 404 4,900
2020/12/14 403 406 402 406 5,500
2020/12/11 405 405 402 403 7,800
2020/12/10 404 406 403 403 4,400
2020/12/09 410 410 405 408 4,900
2020/12/08 407 410 406 408 3,100
2020/12/07 409 411 405 405 4,800
2020/12/04 410 410 406 409 2,600
2020/12/03 410 410 405 407 7,100
2020/12/02 411 414 408 408 6,900
2020/12/01 412 412 410 411 3,000
2020/11/30 415 415 411 412 4,100
2020/11/27 409 413 407 413 6,800
2020/11/26 418 418 408 408 4,600
2020/11/25 410 421 410 418 6,500
2020/11/24 406 414 405 411 11,500
2020/11/20 415 415 408 409 1,500
2020/11/19 411 414 409 410 7,500
2020/11/18 412 414 411 413 2,300
2020/11/17 420 420 414 415 4,400
2020/11/16 425 425 419 420 5,300
2020/11/13 404 411 404 409 5,300
2020/11/12 415 418 405 405 6,500
2020/11/11 418 423 412 415 5,400
2020/11/10 415 419 411 415 6,400
2020/11/09 415 415 408 408 4,400
2020/11/06 421 421 411 414 4,100
2020/11/05 407 412 407 412 3,900
2020/11/04 408 411 403 406 2,800
2020/11/02 401 410 401 402 2,600
2020/10/30 402 409 401 401 5,800
2020/10/29 415 415 402 402 9,500
2020/10/28 425 433 415 415 4,900
2020/10/27 414 425 414 425 5,200
2020/10/26 445 445 419 420 9,700
2020/10/23 447 448 440 442 8,300
2020/10/22 447 448 426 447 30,400
2020/10/21 405 454 402 431 31,900
2020/10/20 408 408 401 402 2,300
2020/10/19 412 412 400 400 14,300
2020/10/16 416 418 410 410 7,500
2020/10/15 426 426 416 416 3,600
2020/10/14 425 427 421 423 5,000
2020/10/13 426 426 420 422 3,800
2020/10/12 427 427 417 418 4,000
2020/10/09 419 419 414 418 3,000
2020/10/08 419 423 417 419 4,000
2020/10/07 413 416 413 416 4,000
2020/10/06 415 416 414 415 3,300
2020/10/05 420 422 415 415 6,600
2020/10/02 426 427 415 418 9,500
2020/09/30 438 446 410 418 10,900
2020/09/29 425 439 420 438 5,200
2020/09/28 430 430 421 430 7,500
2020/09/25 433 433 430 432 2,000
2020/09/24 437 437 430 430 4,400
2020/09/23 435 439 435 437 2,900
2020/09/18 435 435 432 433 3,600
2020/09/17 436 437 435 435 1,600
2020/09/16 435 439 434 439 2,900
2020/09/15 440 440 435 437 5,100
2020/09/14 440 442 425 430 8,100
2020/09/11 435 439 431 433 9,600
2020/09/10 425 428 416 428 11,200
2020/09/09 414 423 410 423 9,100
2020/09/08 414 417 409 416 6,300
2020/09/07 405 410 405 408 2,500
2020/09/04 400 406 400 403 4,400
2020/09/03 409 409 402 404 4,400
2020/09/02 404 404 400 403 2,600
2020/09/01 407 408 402 402 4,700
2020/08/31 413 420 396 399 32,600
2020/08/28 422 422 410 413 14,400
2020/08/27 428 444 423 423 22,700
2020/08/26 427 430 422 430 4,400
2020/08/25 430 430 424 427 4,900
2020/08/24 422 430 420 430 8,900
2020/08/21 419 423 412 412 6,700
2020/08/20 422 422 419 419 3,200
2020/08/19 426 427 422 422 3,100
2020/08/18 421 428 421 427 2,500
2020/08/17 430 430 421 423 4,400
2020/08/14 440 440 424 430 10,300
2020/08/13 444 447 426 444 9,400
2020/08/12 424 430 416 422 7,300
2020/08/11 397 411 397 411 9,600
2020/08/07 382 391 382 391 6,000
2020/08/06 396 396 382 382 4,400
2020/08/05 381 382 377 380 4,200
2020/08/04 382 388 377 380 13,100
2020/08/03 401 408 377 377 19,400
2020/07/31 420 421 407 407 13,100
2020/07/30 423 427 422 427 4,500
2020/07/29 426 437 426 427 2,200
2020/07/28 428 428 424 426 3,100
2020/07/27 435 437 429 429 3,800
2020/07/22 438 438 435 435 3,500
2020/07/21 444 444 435 436 4,700
2020/07/20 435 436 427 430 2,400
2020/07/17 434 434 425 425 1,800
2020/07/16 430 434 428 428 3,500
2020/07/15 424 429 424 429 4,000
2020/07/14 430 430 422 423 3,800
2020/07/13 430 430 421 423 9,000
2020/07/10 432 439 430 435 5,200
2020/07/09 433 441 433 436 2,600
2020/07/08 444 447 430 433 9,000
2020/07/07 445 450 439 450 13,000
2020/07/06 424 432 420 421 6,700
2020/07/03 436 439 420 421 8,900
2020/07/02 460 461 441 441 10,600
2020/07/01 475 475 460 460 5,400
2020/06/30 466 468 464 467 7,200
2020/06/29 500 500 463 468 19,500
2020/06/26 504 504 495 500 7,300
2020/06/25 497 504 497 504 7,100
2020/06/24 498 498 490 497 5,100
2020/06/23 500 504 486 486 4,900
2020/06/22 501 502 480 493 17,700
2020/06/19 477 513 477 507 25,400
2020/06/18 500 500 473 477 16,200
2020/06/17 475 500 468 500 16,100
2020/06/16 469 495 461 463 10,100
2020/06/15 479 481 466 466 11,600
2020/06/12 475 479 455 479 18,500
2020/06/11 495 495 478 479 13,900
2020/06/10 492 495 487 495 6,400
2020/06/09 491 497 490 491 10,400
2020/06/08 488 493 483 490 12,000
2020/06/05 478 485 473 485 22,800
2020/06/04 461 461 455 458 4,400
2020/06/03 462 465 459 461 6,000
2020/06/02 445 461 444 459 6,100
2020/06/01 458 460 446 449 13,500
2020/05/29 470 471 458 458 18,100
2020/05/28 500 500 465 469 29,000
2020/05/27 510 510 488 504 26,700
2020/05/26 453 472 453 470 14,900
2020/05/25 440 447 439 447 12,300
2020/05/22 434 434 429 432 3,500
2020/05/21 426 434 423 434 18,000
2020/05/20 421 422 419 422 4,200
2020/05/19 431 431 421 421 9,500
2020/05/18 433 433 420 420 9,100
2020/05/15 422 422 400 417 12,700
2020/05/14 434 434 407 407 14,300
2020/05/13 425 425 411 418 5,300
2020/05/12 436 437 424 426 9,600
2020/05/11 421 435 407 435 21,800
2020/05/08 381 410 381 405 32,800
2020/05/07 386 389 376 378 10,900
2020/05/01 391 391 383 386 5,900
2020/04/30 388 394 384 387 13,000
2020/04/28 388 389 381 389 9,800
2020/04/27 370 385 366 385 19,000
2020/04/24 371 371 364 369 8,600
2020/04/23 367 372 365 366 13,800
2020/04/22 379 381 362 364 29,700
2020/04/21 390 390 380 388 12,600
2020/04/20 382 390 382 390 7,600
2020/04/17 384 391 379 382 13,600
2020/04/16 372 383 372 380 9,800
2020/04/15 377 378 372 375 9,800
2020/04/14 375 381 370 378 12,800
2020/04/13 391 391 370 374 15,400
2020/04/10 400 402 380 388 39,800
2020/04/09 406 416 397 415 12,000
2020/04/08 367 420 362 408 32,000
2020/04/07 372 378 365 375 16,300
2020/04/06 361 378 358 362 22,400
2020/04/03 375 375 355 361 20,200
2020/04/02 399 399 379 380 26,000
2020/04/01 405 410 398 400 17,900
2020/03/31 422 430 415 423 25,000
2020/03/30 466 467 414 414 65,400
2020/03/27 523 526 487 506 47,300
2020/03/26 487 516 480 514 27,500
2020/03/25 457 484 457 483 29,000
2020/03/24 450 454 439 451 26,200
2020/03/23 435 440 414 436 37,500
2020/03/19 404 420 394 410 23,300
2020/03/18 425 443 404 404 30,100
2020/03/17 419 419 399 414 23,000
2020/03/16 401 431 400 411 29,200
2020/03/13 388 400 371 400 49,700
2020/03/12 398 460 391 444 48,200
2020/03/11 417 425 405 406 12,500
2020/03/10 392 404 362 401 50,600
2020/03/09 430 431 398 399 35,000
2020/03/06 455 460 440 440 24,600
2020/03/05 456 473 456 463 12,300
2020/03/04 458 465 445 452 20,600
2020/03/03 507 507 463 466 44,300
2020/03/02 467 491 460 483 40,100
2020/02/28 465 479 451 462 44,400
2020/02/27 534 536 500 500 21,200
2020/02/26 555 556 542 544 11,500
2020/02/25 551 573 551 557 16,000
2020/02/21 587 594 587 591 4,600
2020/02/20 594 607 588 592 6,400
2020/02/19 589 595 580 595 30,300
2020/02/18 601 603 571 585 25,500
2020/02/17 628 628 595 598 26,500
2020/02/14 617 628 617 628 4,900
2020/02/13 614 619 614 617 5,600
2020/02/12 640 641 628 629 4,100
2020/02/10 639 644 636 639 8,300
2020/02/07 625 640 625 639 9,900
2020/02/06 614 629 614 625 6,400
2020/02/05 612 615 606 614 5,700
2020/02/04 601 606 601 602 4,500
2020/02/03 610 613 601 601 8,500
2020/01/31 619 619 611 611 2,200
2020/01/30 621 622 614 614 6,800
2020/01/29 640 640 620 620 4,800
2020/01/28 624 627 620 620 8,900
2020/01/27 630 631 623 625 8,700
2020/01/24 640 641 635 635 7,000
2020/01/23 637 645 637 640 2,700
2020/01/22 640 645 638 640 4,800
2020/01/21 650 650 635 635 8,500
2020/01/20 655 658 650 650 7,800
2020/01/17 655 658 651 651 5,900
2020/01/16 666 666 655 659 11,200
2020/01/15 670 670 666 670 11,200
2020/01/14 628 675 628 675 41,800
2020/01/10 620 620 612 615 4,600
2020/01/09 615 637 615 620 21,800
2020/01/08 610 630 610 615 22,000
2020/01/07 600 612 600 612 11,800
2020/01/06 587 609 587 601 12,100

このページの先頭へ