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
2021/12/30 442 447 442 445 5,500
2021/12/29 437 442 437 442 5,900
2021/12/28 438 440 438 440 8,600
2021/12/27 440 441 438 438 6,800
2021/12/24 442 443 441 441 3,300
2021/12/23 442 445 442 442 4,800
2021/12/22 444 444 440 442 7,300
2021/12/21 446 446 442 444 4,700
2021/12/20 447 450 445 445 3,600
2021/12/17 445 449 444 447 5,300
2021/12/16 448 450 447 447 3,500
2021/12/15 449 450 446 448 5,000
2021/12/14 445 450 445 450 4,500
2021/12/13 445 448 445 448 2,600
2021/12/10 445 450 445 445 5,200
2021/12/09 445 449 445 448 5,200
2021/12/08 447 450 447 448 4,500
2021/12/07 445 450 445 450 3,600
2021/12/06 447 450 445 450 7,500
2021/12/03 445 449 445 446 4,400
2021/12/02 441 450 441 447 4,500
2021/12/01 435 450 435 448 7,800
2021/11/30 440 445 440 441 5,100
2021/11/29 445 445 436 436 6,700
2021/11/26 458 458 445 445 16,100
2021/11/25 463 464 458 458 2,700
2021/11/24 463 466 460 463 4,200
2021/11/22 466 466 459 460 4,000
2021/11/19 467 467 462 463 2,500
2021/11/18 465 467 464 464 2,100
2021/11/17 464 469 464 465 2,500
2021/11/16 469 469 465 466 2,800
2021/11/15 466 468 465 466 6,800
2021/11/12 456 466 456 466 4,600
2021/11/11 463 463 455 456 3,200
2021/11/10 464 464 458 461 3,700
2021/11/09 464 464 461 461 4,800
2021/11/08 469 470 464 464 3,400
2021/11/05 466 468 465 466 1,300
2021/11/04 469 471 465 468 5,800
2021/11/02 465 469 463 467 3,400
2021/11/01 467 469 465 465 4,300
2021/10/29 465 468 464 466 2,800
2021/10/28 455 465 455 465 13,100
2021/10/27 455 457 454 455 2,500
2021/10/26 455 456 454 455 3,300
2021/10/25 460 462 453 454 7,600
2021/10/22 455 458 455 458 4,000
2021/10/21 466 466 450 455 14,400
2021/10/20 469 469 463 463 4,400
2021/10/19 465 467 464 465 2,400
2021/10/18 465 467 462 462 5,700
2021/10/15 460 462 456 460 5,300
2021/10/14 457 458 451 458 4,900
2021/10/13 468 468 452 454 8,900
2021/10/12 469 471 464 464 5,200
2021/10/11 468 470 465 466 7,600
2021/10/08 442 470 442 470 15,600
2021/10/07 445 445 438 442 14,500
2021/10/06 460 460 450 450 19,000
2021/10/05 460 460 450 452 11,700
2021/10/04 472 474 461 463 13,300
2021/10/01 486 487 465 471 15,600
2021/09/30 482 493 482 486 57,300
2021/09/29 478 485 478 485 10,200
2021/09/28 480 482 477 478 13,200
2021/09/27 478 480 471 475 20,800
2021/09/24 450 469 450 469 23,300
2021/09/22 448 450 447 448 4,000
2021/09/21 452 452 447 448 14,400
2021/09/17 462 462 454 455 7,400
2021/09/16 479 480 454 455 29,700
2021/09/15 473 477 473 477 10,700
2021/09/14 469 472 469 472 10,100
2021/09/13 462 469 462 469 11,100
2021/09/10 461 462 456 462 12,500
2021/09/09 455 461 453 461 15,900
2021/09/08 457 457 453 455 8,600
2021/09/07 455 457 454 457 8,800
2021/09/06 456 457 454 457 6,800
2021/09/03 455 460 454 456 6,500
2021/09/02 456 457 452 455 3,700
2021/09/01 455 460 455 456 4,400
2021/08/31 455 460 452 454 5,500
2021/08/30 462 462 454 454 3,400
2021/08/27 455 456 455 456 1,500
2021/08/26 456 459 451 453 5,500
2021/08/25 459 463 459 460 4,000
2021/08/24 453 463 453 458 3,100
2021/08/23 452 453 450 453 2,600
2021/08/20 468 468 455 455 4,800
2021/08/19 465 468 461 463 2,600
2021/08/18 457 465 457 464 5,500
2021/08/17 470 470 457 460 3,500
2021/08/16 477 477 459 460 5,800
2021/08/13 472 472 469 472 4,600
2021/08/12 480 480 468 469 3,500
2021/08/11 482 483 472 476 4,600
2021/08/10 473 478 473 475 3,100
2021/08/06 488 488 475 475 3,400
2021/08/05 490 490 481 481 2,700
2021/08/04 486 495 486 490 4,900
2021/08/03 484 489 484 486 1,900
2021/08/02 475 488 475 485 2,800
2021/07/30 482 482 477 480 1,400
2021/07/29 479 482 475 482 4,700
2021/07/28 484 484 475 479 2,500
2021/07/27 480 484 480 484 3,600
2021/07/26 489 489 480 480 3,000
2021/07/21 487 488 478 478 3,600
2021/07/20 473 487 473 482 9,300
2021/07/19 496 496 485 489 5,800
2021/07/16 500 500 495 497 1,900
2021/07/15 503 503 497 500 2,700
2021/07/14 494 503 494 503 4,900
2021/07/13 500 500 489 493 4,000
2021/07/12 500 504 495 500 5,600
2021/07/09 486 505 485 505 10,000
2021/07/08 492 511 488 501 18,400
2021/07/07 503 513 494 496 14,800
2021/07/06 539 539 513 516 28,200
2021/07/05 497 550 487 550 131,500
2021/07/02 459 507 455 500 80,400
2021/07/01 453 455 451 453 5,300
2021/06/30 453 458 452 453 3,200
2021/06/29 453 453 450 453 4,200
2021/06/28 458 458 450 450 8,700
2021/06/25 453 457 453 457 2,100
2021/06/24 466 466 453 453 6,800
2021/06/23 460 460 450 458 5,500
2021/06/22 476 476 458 461 6,200
2021/06/21 461 461 444 444 12,100
2021/06/18 467 480 461 461 13,800
2021/06/17 455 480 451 480 9,800
2021/06/16 444 457 444 449 16,200
2021/06/15 466 466 459 460 9,000
2021/06/14 483 483 467 468 9,100
2021/06/11 480 480 475 475 23,800
2021/06/10 487 487 478 481 11,100
2021/06/09 469 485 466 476 31,100
2021/06/08 465 467 458 465 14,700
2021/06/07 467 472 456 461 8,200
2021/06/04 453 471 452 467 13,100
2021/06/03 450 452 445 452 10,400
2021/06/02 440 447 440 445 4,600
2021/06/01 438 440 437 437 6,500
2021/05/31 445 449 445 445 7,500
2021/05/28 447 449 445 449 6,100
2021/05/27 449 449 444 445 2,900
2021/05/26 442 448 442 447 2,900
2021/05/25 451 452 448 450 5,700
2021/05/24 450 453 449 451 2,600
2021/05/21 438 450 438 449 5,000
2021/05/20 446 448 442 447 6,000
2021/05/19 443 445 437 445 7,500
2021/05/18 449 449 431 435 5,000
2021/05/17 444 444 423 425 7,400
2021/05/14 420 428 416 420 6,200
2021/05/13 433 433 416 416 7,800
2021/05/12 427 428 420 420 3,400
2021/05/11 432 434 429 429 4,200
2021/05/10 436 436 432 432 4,500
2021/05/07 439 439 434 434 3,900
2021/05/06 448 448 440 441 6,000
2021/04/30 435 436 432 432 2,700
2021/04/28 435 438 431 435 4,600
2021/04/27 434 437 422 435 4,700
2021/04/26 437 437 429 434 6,000
2021/04/23 420 433 414 429 12,700
2021/04/22 413 425 413 419 5,500
2021/04/21 425 425 410 412 13,300
2021/04/20 445 445 430 430 9,200
2021/04/19 457 457 445 445 7,500
2021/04/16 460 460 458 458 1,800
2021/04/15 465 465 457 460 5,600
2021/04/14 462 465 462 465 5,400
2021/04/13 454 460 451 459 5,900
2021/04/12 451 459 451 456 8,000
2021/04/09 445 455 445 452 8,000
2021/04/08 449 452 446 450 4,200
2021/04/07 444 449 443 449 10,500
2021/04/06 463 463 445 445 11,500
2021/04/05 448 462 447 462 14,000
2021/04/02 456 456 446 448 10,000
2021/04/01 470 470 448 448 17,600
2021/03/31 454 476 451 473 24,800
2021/03/30 454 457 443 456 74,700
2021/03/29 495 495 459 459 66,600
2021/03/26 498 498 478 482 38,500
2021/03/25 492 495 490 495 19,200
2021/03/24 508 510 491 495 30,100
2021/03/23 518 518 507 508 25,900
2021/03/22 507 509 505 508 38,800
2021/03/19 514 514 498 504 104,300
2021/03/18 527 530 508 515 37,000
2021/03/17 522 530 522 529 26,200
2021/03/16 523 529 514 529 19,100
2021/03/15 511 513 510 513 28,400
2021/03/12 502 508 495 508 30,000
2021/03/11 500 500 495 500 18,000
2021/03/10 494 495 491 495 8,500
2021/03/09 484 491 480 491 13,500
2021/03/08 480 484 479 482 9,600
2021/03/05 479 479 471 476 12,200
2021/03/04 484 484 475 478 7,800
2021/03/03 483 483 475 480 6,700
2021/03/02 491 494 480 481 14,000
2021/03/01 496 496 482 483 11,500
2021/02/26 485 491 472 472 20,000
2021/02/25 475 498 474 490 23,900
2021/02/24 469 474 466 473 17,200
2021/02/22 455 463 455 463 8,900
2021/02/19 458 461 450 450 23,200
2021/02/18 456 464 450 450 25,300
2021/02/17 473 473 458 464 28,300
2021/02/16 477 483 472 480 43,300
2021/02/15 506 534 459 503 229,200
2021/02/12 506 506 506 506 30,100
2021/02/10 427 431 425 426 8,000
2021/02/09 430 434 426 427 7,700
2021/02/08 418 450 418 424 33,000
2021/02/05 411 415 411 414 6,800
2021/02/04 412 414 411 414 5,800
2021/02/03 409 410 407 410 7,900
2021/02/02 402 405 401 405 5,600
2021/02/01 405 405 402 402 3,800
2021/01/29 403 403 399 402 5,500
2021/01/28 400 402 398 402 8,100
2021/01/27 397 400 396 400 5,500
2021/01/26 398 398 395 397 4,600
2021/01/25 400 400 396 396 8,300
2021/01/22 400 400 397 397 3,800
2021/01/21 405 405 397 400 10,700
2021/01/20 400 400 396 397 6,900
2021/01/19 408 408 396 397 13,400
2021/01/18 415 415 407 407 7,800
2021/01/15 412 412 405 410 5,400
2021/01/14 410 414 410 412 8,100
2021/01/13 400 409 399 409 11,900
2021/01/12 394 398 393 398 7,400
2021/01/08 393 396 392 392 5,600
2021/01/07 386 394 385 391 6,900
2021/01/06 383 386 380 382 6,400
2021/01/05 390 391 385 385 5,800
2021/01/04 386 391 385 390 6,600

このページの先頭へ