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 |
---|---|---|---|---|---|
2023/12/29 | 890 | 898 | 888 | 894 | 12,200 |
2023/12/28 | 890 | 895 | 889 | 889 | 9,200 |
2023/12/27 | 889 | 892 | 881 | 889 | 19,600 |
2023/12/26 | 885 | 892 | 885 | 889 | 12,700 |
2023/12/25 | 896 | 896 | 882 | 885 | 14,200 |
2023/12/22 | 898 | 898 | 890 | 895 | 6,700 |
2023/12/21 | 899 | 899 | 891 | 894 | 7,100 |
2023/12/20 | 895 | 900 | 888 | 900 | 12,700 |
2023/12/19 | 877 | 892 | 876 | 892 | 22,100 |
2023/12/18 | 876 | 878 | 874 | 874 | 8,600 |
2023/12/15 | 875 | 879 | 873 | 875 | 6,500 |
2023/12/14 | 886 | 886 | 873 | 875 | 19,200 |
2023/12/13 | 890 | 894 | 884 | 885 | 16,000 |
2023/12/12 | 890 | 890 | 883 | 890 | 11,600 |
2023/12/11 | 895 | 898 | 884 | 890 | 13,700 |
2023/12/08 | 892 | 892 | 875 | 875 | 19,900 |
2023/12/07 | 893 | 893 | 886 | 891 | 10,800 |
2023/12/06 | 890 | 893 | 887 | 893 | 9,900 |
2023/12/05 | 890 | 897 | 886 | 888 | 14,400 |
2023/12/04 | 900 | 900 | 891 | 891 | 13,400 |
2023/12/01 | 904 | 904 | 895 | 900 | 7,100 |
2023/11/30 | 907 | 907 | 893 | 903 | 8,000 |
2023/11/29 | 902 | 906 | 895 | 906 | 9,700 |
2023/11/28 | 893 | 905 | 885 | 905 | 15,700 |
2023/11/27 | 893 | 893 | 883 | 890 | 9,700 |
2023/11/24 | 894 | 894 | 880 | 890 | 11,000 |
2023/11/22 | 880 | 894 | 880 | 887 | 7,600 |
2023/11/21 | 890 | 890 | 877 | 879 | 11,800 |
2023/11/20 | 889 | 899 | 885 | 892 | 16,700 |
2023/11/17 | 867 | 890 | 867 | 890 | 17,000 |
2023/11/16 | 859 | 866 | 855 | 861 | 9,600 |
2023/11/15 | 850 | 864 | 847 | 858 | 22,500 |
2023/11/14 | 884 | 884 | 858 | 859 | 25,600 |
2023/11/13 | 874 | 884 | 870 | 875 | 22,300 |
2023/11/10 | 874 | 874 | 867 | 874 | 7,300 |
2023/11/09 | 867 | 874 | 861 | 874 | 11,400 |
2023/11/08 | 875 | 875 | 856 | 867 | 19,300 |
2023/11/07 | 868 | 888 | 868 | 876 | 21,100 |
2023/11/06 | 856 | 869 | 856 | 868 | 16,900 |
2023/11/02 | 862 | 865 | 850 | 856 | 14,900 |
2023/11/01 | 850 | 859 | 849 | 859 | 19,900 |
2023/10/31 | 848 | 857 | 835 | 847 | 22,200 |
2023/10/30 | 850 | 855 | 839 | 839 | 28,700 |
2023/10/27 | 847 | 858 | 845 | 855 | 20,500 |
2023/10/26 | 841 | 848 | 838 | 848 | 17,100 |
2023/10/25 | 845 | 858 | 844 | 854 | 25,400 |
2023/10/24 | 841 | 849 | 831 | 845 | 26,300 |
2023/10/23 | 843 | 846 | 839 | 841 | 27,300 |
2023/10/20 | 842 | 849 | 837 | 848 | 18,100 |
2023/10/19 | 853 | 853 | 844 | 845 | 16,900 |
2023/10/18 | 849 | 859 | 845 | 859 | 22,000 |
2023/10/17 | 840 | 848 | 840 | 848 | 22,600 |
2023/10/16 | 860 | 860 | 835 | 839 | 49,300 |
2023/10/13 | 870 | 870 | 856 | 860 | 26,800 |
2023/10/12 | 883 | 883 | 867 | 872 | 17,100 |
2023/10/11 | 881 | 887 | 879 | 883 | 20,300 |
2023/10/10 | 875 | 886 | 869 | 881 | 38,600 |
2023/10/06 | 872 | 879 | 871 | 875 | 23,700 |
2023/10/05 | 839 | 872 | 839 | 870 | 34,400 |
2023/10/04 | 839 | 853 | 833 | 839 | 67,300 |
2023/10/03 | 860 | 864 | 847 | 852 | 34,800 |
2023/10/02 | 863 | 879 | 842 | 865 | 65,100 |
2023/09/29 | 916 | 920 | 856 | 866 | 125,700 |
2023/09/28 | 946 | 957 | 903 | 922 | 134,400 |
2023/09/27 | 1,004 | 1,006 | 998 | 1,006 | 84,300 |
2023/09/26 | 1,002 | 1,003 | 996 | 1,003 | 38,700 |
2023/09/25 | 998 | 1,005 | 992 | 1,004 | 53,000 |
2023/09/22 | 994 | 994 | 978 | 987 | 43,200 |
2023/09/21 | 1,009 | 1,009 | 996 | 996 | 30,300 |
2023/09/20 | 1,020 | 1,020 | 1,003 | 1,010 | 26,400 |
2023/09/19 | 1,029 | 1,029 | 1,013 | 1,019 | 37,500 |
2023/09/15 | 1,020 | 1,030 | 1,011 | 1,029 | 46,700 |
2023/09/14 | 1,023 | 1,029 | 1,011 | 1,020 | 83,500 |
2023/09/13 | 989 | 1,019 | 981 | 1,007 | 126,200 |
2023/09/12 | 984 | 988 | 976 | 982 | 36,900 |
2023/09/11 | 981 | 986 | 972 | 977 | 31,700 |
2023/09/08 | 979 | 981 | 973 | 976 | 30,000 |
2023/09/07 | 987 | 987 | 970 | 979 | 56,300 |
2023/09/06 | 986 | 987 | 983 | 987 | 26,300 |
2023/09/05 | 981 | 989 | 978 | 986 | 34,000 |
2023/09/04 | 978 | 980 | 974 | 980 | 39,200 |
2023/09/01 | 974 | 979 | 970 | 977 | 41,000 |
2023/08/31 | 973 | 973 | 966 | 970 | 23,000 |
2023/08/30 | 980 | 980 | 965 | 970 | 55,100 |
2023/08/29 | 990 | 990 | 977 | 983 | 29,100 |
2023/08/28 | 983 | 990 | 976 | 986 | 22,000 |
2023/08/25 | 985 | 985 | 977 | 979 | 24,500 |
2023/08/24 | 989 | 992 | 985 | 985 | 29,200 |
2023/08/23 | 993 | 995 | 985 | 989 | 26,300 |
2023/08/22 | 988 | 996 | 977 | 994 | 39,900 |
2023/08/21 | 943 | 998 | 943 | 985 | 65,700 |
2023/08/18 | 958 | 962 | 943 | 943 | 27,600 |
2023/08/17 | 973 | 975 | 950 | 960 | 35,900 |
2023/08/16 | 982 | 998 | 971 | 974 | 54,500 |
2023/08/15 | 998 | 998 | 963 | 988 | 72,300 |
2023/08/14 | 976 | 992 | 953 | 988 | 78,200 |
2023/08/10 | 950 | 976 | 949 | 971 | 76,900 |
2023/08/09 | 929 | 939 | 927 | 936 | 45,300 |
2023/08/08 | 927 | 930 | 920 | 927 | 22,500 |
2023/08/07 | 907 | 926 | 905 | 918 | 40,900 |
2023/08/04 | 886 | 910 | 886 | 908 | 32,800 |
2023/08/03 | 887 | 887 | 880 | 884 | 16,000 |
2023/08/02 | 903 | 903 | 884 | 886 | 28,700 |
2023/08/01 | 896 | 904 | 892 | 902 | 34,000 |
2023/07/31 | 885 | 894 | 881 | 891 | 12,600 |
2023/07/28 | 886 | 894 | 866 | 878 | 64,600 |
2023/07/27 | 877 | 892 | 877 | 887 | 27,000 |
2023/07/26 | 877 | 878 | 873 | 877 | 13,200 |
2023/07/25 | 880 | 883 | 870 | 877 | 34,200 |
2023/07/24 | 861 | 878 | 861 | 877 | 39,300 |
2023/07/21 | 858 | 861 | 852 | 858 | 23,100 |
2023/07/20 | 848 | 855 | 846 | 853 | 14,300 |
2023/07/19 | 852 | 852 | 845 | 846 | 14,200 |
2023/07/18 | 844 | 856 | 842 | 853 | 21,400 |
2023/07/14 | 847 | 847 | 838 | 844 | 14,500 |
2023/07/13 | 841 | 847 | 836 | 844 | 16,900 |
2023/07/12 | 847 | 856 | 836 | 840 | 29,900 |
2023/07/11 | 836 | 847 | 835 | 846 | 16,100 |
2023/07/10 | 829 | 846 | 828 | 841 | 18,900 |
2023/07/07 | 838 | 838 | 820 | 826 | 13,500 |
2023/07/06 | 840 | 840 | 811 | 827 | 32,100 |
2023/07/05 | 845 | 845 | 831 | 833 | 18,900 |
2023/07/04 | 825 | 843 | 825 | 838 | 22,300 |
2023/07/03 | 812 | 825 | 812 | 823 | 36,600 |
2023/06/30 | 800 | 810 | 799 | 808 | 28,600 |
2023/06/29 | 799 | 799 | 786 | 795 | 11,400 |
2023/06/28 | 788 | 799 | 788 | 796 | 15,400 |
2023/06/27 | 786 | 787 | 779 | 783 | 6,200 |
2023/06/26 | 774 | 788 | 770 | 784 | 18,100 |
2023/06/23 | 776 | 783 | 767 | 767 | 16,200 |
2023/06/22 | 770 | 774 | 765 | 770 | 8,900 |
2023/06/21 | 761 | 768 | 757 | 763 | 9,700 |
2023/06/20 | 757 | 765 | 757 | 761 | 8,200 |
2023/06/19 | 754 | 764 | 750 | 762 | 19,300 |
2023/06/16 | 740 | 745 | 734 | 743 | 11,300 |
2023/06/15 | 733 | 737 | 731 | 736 | 7,200 |
2023/06/14 | 733 | 735 | 730 | 735 | 9,600 |
2023/06/13 | 740 | 741 | 732 | 738 | 13,800 |
2023/06/12 | 743 | 743 | 735 | 742 | 11,900 |
2023/06/09 | 735 | 741 | 733 | 741 | 14,100 |
2023/06/08 | 745 | 751 | 736 | 743 | 13,000 |
2023/06/07 | 742 | 748 | 741 | 745 | 7,900 |
2023/06/06 | 753 | 753 | 740 | 742 | 11,400 |
2023/06/05 | 749 | 754 | 740 | 752 | 16,000 |
2023/06/02 | 724 | 739 | 724 | 732 | 15,800 |
2023/06/01 | 728 | 734 | 723 | 723 | 13,200 |
2023/05/31 | 732 | 734 | 722 | 728 | 20,000 |
2023/05/30 | 743 | 745 | 731 | 735 | 15,800 |
2023/05/29 | 753 | 759 | 735 | 743 | 24,000 |
2023/05/26 | 760 | 760 | 747 | 750 | 15,100 |
2023/05/25 | 760 | 765 | 757 | 760 | 8,300 |
2023/05/24 | 751 | 766 | 750 | 760 | 10,100 |
2023/05/23 | 765 | 772 | 748 | 751 | 24,500 |
2023/05/22 | 782 | 782 | 765 | 765 | 17,200 |
2023/05/19 | 789 | 789 | 777 | 778 | 13,900 |
2023/05/18 | 793 | 795 | 783 | 789 | 9,100 |
2023/05/17 | 792 | 799 | 785 | 793 | 16,800 |
2023/05/16 | 790 | 794 | 781 | 785 | 19,600 |
2023/05/15 | 785 | 789 | 773 | 789 | 20,900 |
2023/05/12 | 785 | 790 | 771 | 784 | 30,200 |
2023/05/11 | 804 | 804 | 783 | 784 | 17,000 |
2023/05/10 | 800 | 805 | 796 | 797 | 15,200 |
2023/05/09 | 790 | 804 | 788 | 799 | 26,700 |
2023/05/08 | 792 | 808 | 782 | 783 | 56,100 |
2023/05/02 | 779 | 788 | 775 | 787 | 24,000 |
2023/05/01 | 785 | 789 | 775 | 782 | 24,200 |
2023/04/28 | 779 | 789 | 775 | 779 | 24,800 |
2023/04/27 | 785 | 785 | 775 | 775 | 46,600 |
2023/04/26 | 785 | 786 | 777 | 780 | 11,500 |
2023/04/25 | 783 | 795 | 776 | 780 | 33,400 |
2023/04/24 | 785 | 790 | 780 | 782 | 12,000 |
2023/04/21 | 790 | 794 | 781 | 782 | 14,100 |
2023/04/20 | 791 | 797 | 779 | 788 | 19,300 |
2023/04/19 | 792 | 800 | 781 | 791 | 27,500 |
2023/04/18 | 781 | 795 | 778 | 791 | 23,400 |
2023/04/17 | 777 | 784 | 772 | 781 | 17,600 |
2023/04/14 | 780 | 782 | 766 | 777 | 12,800 |
2023/04/13 | 786 | 786 | 768 | 778 | 17,100 |
2023/04/12 | 780 | 786 | 772 | 786 | 16,700 |
2023/04/11 | 764 | 780 | 763 | 772 | 16,500 |
2023/04/10 | 748 | 767 | 746 | 761 | 13,400 |
2023/04/07 | 735 | 750 | 734 | 738 | 10,000 |
2023/04/06 | 757 | 757 | 734 | 736 | 13,000 |
2023/04/05 | 720 | 759 | 720 | 757 | 28,100 |
2023/04/04 | 735 | 739 | 723 | 723 | 25,500 |
2023/04/03 | 742 | 750 | 736 | 737 | 22,500 |
2023/03/31 | 750 | 755 | 742 | 742 | 20,300 |
2023/03/30 | 778 | 778 | 752 | 752 | 51,600 |
2023/03/29 | 789 | 801 | 788 | 793 | 57,800 |
2023/03/28 | 790 | 794 | 781 | 790 | 33,000 |
2023/03/27 | 798 | 800 | 790 | 792 | 37,700 |
2023/03/24 | 799 | 799 | 784 | 797 | 32,700 |
2023/03/23 | 800 | 800 | 793 | 798 | 16,700 |
2023/03/22 | 800 | 803 | 797 | 798 | 16,200 |
2023/03/20 | 802 | 804 | 793 | 798 | 50,800 |
2023/03/17 | 810 | 810 | 799 | 800 | 13,000 |
2023/03/16 | 800 | 806 | 795 | 806 | 17,300 |
2023/03/15 | 805 | 805 | 797 | 802 | 10,400 |
2023/03/14 | 820 | 820 | 792 | 792 | 37,400 |
2023/03/13 | 797 | 808 | 792 | 805 | 38,500 |
2023/03/10 | 791 | 796 | 788 | 792 | 19,600 |
2023/03/09 | 784 | 791 | 783 | 788 | 20,000 |
2023/03/08 | 784 | 785 | 778 | 783 | 10,100 |
2023/03/07 | 777 | 784 | 777 | 781 | 14,100 |
2023/03/06 | 781 | 786 | 770 | 776 | 31,500 |
2023/03/03 | 768 | 775 | 763 | 774 | 17,600 |
2023/03/02 | 765 | 767 | 763 | 767 | 19,900 |
2023/03/01 | 761 | 769 | 761 | 765 | 11,500 |
2023/02/28 | 783 | 786 | 759 | 760 | 44,500 |
2023/02/27 | 782 | 785 | 779 | 780 | 21,000 |
2023/02/24 | 790 | 790 | 781 | 783 | 17,500 |
2023/02/22 | 780 | 794 | 779 | 779 | 35,200 |
2023/02/21 | 777 | 788 | 766 | 782 | 47,300 |
2023/02/20 | 810 | 810 | 767 | 777 | 76,900 |
2023/02/17 | 750 | 798 | 728 | 798 | 238,800 |
2023/02/16 | 874 | 915 | 722 | 782 | 1,280,800 |
2023/02/15 | 637 | 637 | 637 | 637 | 32,200 |
2023/02/14 | 537 | 537 | 537 | 537 | 15,800 |
2023/02/13 | 459 | 461 | 457 | 457 | 5,200 |
2023/02/10 | 459 | 459 | 455 | 455 | 4,400 |
2023/02/09 | 458 | 462 | 457 | 459 | 5,000 |
2023/02/08 | 463 | 463 | 458 | 458 | 5,800 |
2023/02/07 | 460 | 463 | 459 | 461 | 3,400 |
2023/02/06 | 459 | 461 | 458 | 459 | 5,500 |
2023/02/03 | 457 | 460 | 457 | 459 | 2,500 |
2023/02/02 | 459 | 461 | 457 | 457 | 5,800 |
2023/02/01 | 460 | 461 | 456 | 458 | 5,800 |
2023/01/31 | 453 | 455 | 453 | 455 | 3,800 |
2023/01/30 | 455 | 457 | 449 | 449 | 26,400 |
2023/01/27 | 455 | 456 | 454 | 454 | 3,000 |
2023/01/26 | 458 | 458 | 454 | 455 | 4,300 |
2023/01/25 | 459 | 459 | 453 | 455 | 8,600 |
2023/01/24 | 461 | 461 | 450 | 460 | 11,200 |
2023/01/23 | 461 | 463 | 458 | 461 | 5,600 |
2023/01/20 | 460 | 461 | 457 | 460 | 2,200 |
2023/01/19 | 459 | 460 | 456 | 460 | 3,800 |
2023/01/18 | 455 | 458 | 452 | 455 | 3,700 |
2023/01/17 | 445 | 452 | 445 | 452 | 7,100 |
2023/01/16 | 456 | 456 | 453 | 453 | 3,100 |
2023/01/13 | 453 | 453 | 449 | 449 | 4,100 |
2023/01/12 | 455 | 455 | 448 | 448 | 7,100 |
2023/01/11 | 458 | 458 | 455 | 455 | 3,700 |
2023/01/10 | 458 | 460 | 456 | 456 | 6,800 |
2023/01/06 | 454 | 458 | 454 | 456 | 2,700 |
2023/01/05 | 454 | 456 | 454 | 454 | 4,300 |
2023/01/04 | 455 | 458 | 453 | 454 | 5,400 |