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 |
|---|---|---|---|---|---|
| 2024/12/30 | 943 | 943 | 935 | 940 | 6,800 |
| 2024/12/27 | 933 | 938 | 931 | 938 | 7,400 |
| 2024/12/26 | 937 | 939 | 930 | 931 | 14,800 |
| 2024/12/25 | 941 | 944 | 937 | 938 | 8,100 |
| 2024/12/24 | 946 | 946 | 941 | 941 | 8,400 |
| 2024/12/23 | 947 | 948 | 946 | 946 | 6,600 |
| 2024/12/20 | 948 | 949 | 946 | 949 | 5,000 |
| 2024/12/19 | 948 | 948 | 947 | 948 | 4,200 |
| 2024/12/18 | 948 | 948 | 946 | 948 | 3,800 |
| 2024/12/17 | 948 | 949 | 946 | 947 | 3,600 |
| 2024/12/16 | 946 | 948 | 945 | 948 | 7,800 |
| 2024/12/13 | 943 | 946 | 940 | 946 | 5,700 |
| 2024/12/12 | 946 | 946 | 940 | 941 | 4,600 |
| 2024/12/11 | 945 | 946 | 940 | 942 | 6,400 |
| 2024/12/10 | 945 | 946 | 940 | 945 | 5,200 |
| 2024/12/09 | 947 | 947 | 939 | 945 | 6,200 |
| 2024/12/06 | 944 | 944 | 939 | 939 | 5,600 |
| 2024/12/05 | 941 | 945 | 938 | 945 | 8,600 |
| 2024/12/04 | 934 | 942 | 934 | 941 | 8,000 |
| 2024/12/03 | 927 | 934 | 926 | 934 | 8,000 |
| 2024/12/02 | 930 | 934 | 925 | 929 | 5,800 |
| 2024/11/29 | 926 | 930 | 925 | 929 | 3,100 |
| 2024/11/28 | 927 | 932 | 926 | 926 | 5,900 |
| 2024/11/27 | 935 | 935 | 927 | 927 | 3,300 |
| 2024/11/26 | 935 | 935 | 928 | 935 | 4,400 |
| 2024/11/25 | 934 | 934 | 929 | 929 | 5,500 |
| 2024/11/22 | 933 | 936 | 933 | 935 | 2,900 |
| 2024/11/21 | 931 | 935 | 931 | 933 | 3,800 |
| 2024/11/20 | 935 | 936 | 930 | 931 | 4,900 |
| 2024/11/19 | 926 | 936 | 926 | 935 | 8,500 |
| 2024/11/18 | 925 | 926 | 922 | 926 | 4,800 |
| 2024/11/15 | 922 | 925 | 918 | 925 | 5,000 |
| 2024/11/14 | 918 | 922 | 915 | 918 | 3,100 |
| 2024/11/13 | 917 | 921 | 915 | 921 | 4,800 |
| 2024/11/12 | 915 | 917 | 913 | 913 | 2,700 |
| 2024/11/11 | 913 | 917 | 912 | 912 | 4,100 |
| 2024/11/08 | 913 | 915 | 912 | 913 | 4,900 |
| 2024/11/07 | 912 | 916 | 912 | 913 | 5,200 |
| 2024/11/06 | 921 | 922 | 912 | 912 | 4,800 |
| 2024/11/05 | 923 | 923 | 915 | 916 | 3,900 |
| 2024/11/01 | 912 | 923 | 912 | 923 | 5,600 |
| 2024/10/31 | 911 | 917 | 910 | 915 | 7,200 |
| 2024/10/30 | 913 | 921 | 910 | 910 | 38,200 |
| 2024/10/29 | 913 | 920 | 912 | 913 | 8,500 |
| 2024/10/28 | 912 | 917 | 910 | 913 | 13,700 |
| 2024/10/25 | 925 | 925 | 914 | 915 | 10,100 |
| 2024/10/24 | 929 | 930 | 918 | 919 | 17,400 |
| 2024/10/23 | 941 | 941 | 925 | 931 | 8,900 |
| 2024/10/22 | 941 | 941 | 934 | 934 | 5,700 |
| 2024/10/21 | 942 | 942 | 940 | 942 | 3,300 |
| 2024/10/18 | 940 | 942 | 937 | 942 | 4,300 |
| 2024/10/17 | 938 | 940 | 936 | 940 | 5,300 |
| 2024/10/16 | 936 | 941 | 933 | 939 | 7,800 |
| 2024/10/15 | 928 | 933 | 926 | 930 | 8,000 |
| 2024/10/11 | 924 | 927 | 924 | 926 | 6,800 |
| 2024/10/10 | 932 | 932 | 924 | 924 | 15,900 |
| 2024/10/09 | 931 | 934 | 931 | 931 | 3,100 |
| 2024/10/08 | 937 | 939 | 931 | 932 | 8,300 |
| 2024/10/07 | 944 | 944 | 936 | 937 | 10,500 |
| 2024/10/04 | 935 | 941 | 933 | 935 | 8,300 |
| 2024/10/03 | 934 | 934 | 930 | 930 | 5,500 |
| 2024/10/02 | 936 | 939 | 928 | 928 | 16,800 |
| 2024/10/01 | 940 | 945 | 935 | 935 | 10,000 |
| 2024/09/30 | 936 | 940 | 926 | 935 | 24,000 |
| 2024/09/27 | 942 | 949 | 940 | 943 | 71,100 |
| 2024/09/26 | 992 | 998 | 991 | 998 | 51,800 |
| 2024/09/25 | 990 | 990 | 986 | 989 | 22,100 |
| 2024/09/24 | 990 | 992 | 985 | 988 | 32,900 |
| 2024/09/20 | 985 | 988 | 985 | 988 | 11,400 |
| 2024/09/19 | 987 | 990 | 982 | 983 | 20,100 |
| 2024/09/18 | 987 | 989 | 983 | 987 | 15,800 |
| 2024/09/17 | 984 | 989 | 983 | 987 | 14,200 |
| 2024/09/13 | 991 | 991 | 981 | 984 | 16,200 |
| 2024/09/12 | 990 | 990 | 984 | 990 | 8,800 |
| 2024/09/11 | 990 | 993 | 981 | 982 | 10,500 |
| 2024/09/10 | 994 | 994 | 988 | 991 | 7,500 |
| 2024/09/09 | 980 | 990 | 975 | 990 | 26,300 |
| 2024/09/06 | 993 | 994 | 985 | 992 | 18,600 |
| 2024/09/05 | 988 | 998 | 984 | 989 | 15,300 |
| 2024/09/04 | 994 | 994 | 982 | 982 | 25,700 |
| 2024/09/03 | 992 | 994 | 988 | 994 | 13,800 |
| 2024/09/02 | 995 | 995 | 985 | 992 | 21,000 |
| 2024/08/30 | 995 | 995 | 987 | 990 | 10,100 |
| 2024/08/29 | 980 | 994 | 975 | 982 | 22,200 |
| 2024/08/28 | 978 | 980 | 974 | 980 | 9,500 |
| 2024/08/27 | 972 | 979 | 969 | 978 | 10,400 |
| 2024/08/26 | 970 | 972 | 965 | 972 | 12,100 |
| 2024/08/23 | 963 | 968 | 960 | 965 | 8,800 |
| 2024/08/22 | 960 | 962 | 956 | 959 | 8,800 |
| 2024/08/21 | 951 | 959 | 951 | 957 | 6,500 |
| 2024/08/20 | 954 | 957 | 950 | 951 | 4,800 |
| 2024/08/19 | 958 | 960 | 949 | 949 | 11,100 |
| 2024/08/16 | 956 | 960 | 949 | 949 | 12,200 |
| 2024/08/15 | 937 | 955 | 936 | 955 | 12,600 |
| 2024/08/14 | 925 | 940 | 925 | 933 | 8,600 |
| 2024/08/13 | 920 | 932 | 919 | 928 | 8,800 |
| 2024/08/09 | 932 | 933 | 905 | 909 | 19,000 |
| 2024/08/08 | 918 | 938 | 910 | 923 | 11,800 |
| 2024/08/07 | 905 | 920 | 902 | 918 | 17,700 |
| 2024/08/06 | 845 | 919 | 845 | 904 | 24,800 |
| 2024/08/05 | 912 | 912 | 800 | 840 | 68,200 |
| 2024/08/02 | 940 | 940 | 920 | 920 | 39,700 |
| 2024/08/01 | 951 | 951 | 941 | 941 | 14,500 |
| 2024/07/31 | 940 | 949 | 940 | 947 | 8,800 |
| 2024/07/30 | 949 | 950 | 940 | 940 | 37,000 |
| 2024/07/29 | 950 | 955 | 947 | 951 | 14,800 |
| 2024/07/26 | 950 | 951 | 945 | 947 | 13,600 |
| 2024/07/25 | 953 | 954 | 946 | 947 | 27,400 |
| 2024/07/24 | 953 | 955 | 951 | 951 | 7,400 |
| 2024/07/23 | 956 | 957 | 953 | 953 | 6,200 |
| 2024/07/22 | 955 | 956 | 952 | 956 | 11,700 |
| 2024/07/19 | 955 | 958 | 952 | 955 | 11,800 |
| 2024/07/18 | 956 | 958 | 953 | 955 | 12,000 |
| 2024/07/17 | 958 | 958 | 954 | 956 | 11,000 |
| 2024/07/16 | 958 | 960 | 954 | 954 | 11,100 |
| 2024/07/12 | 951 | 958 | 950 | 958 | 14,000 |
| 2024/07/11 | 951 | 953 | 950 | 950 | 15,100 |
| 2024/07/10 | 954 | 955 | 950 | 952 | 15,400 |
| 2024/07/09 | 958 | 958 | 953 | 953 | 18,400 |
| 2024/07/08 | 958 | 960 | 955 | 958 | 18,900 |
| 2024/07/05 | 963 | 963 | 956 | 958 | 13,400 |
| 2024/07/04 | 960 | 964 | 957 | 963 | 17,000 |
| 2024/07/03 | 955 | 1,030 | 950 | 960 | 91,600 |
| 2024/07/02 | 957 | 959 | 953 | 953 | 17,300 |
| 2024/07/01 | 964 | 964 | 956 | 960 | 12,100 |
| 2024/06/28 | 956 | 958 | 952 | 954 | 11,100 |
| 2024/06/27 | 953 | 956 | 951 | 951 | 8,200 |
| 2024/06/26 | 951 | 952 | 950 | 950 | 10,800 |
| 2024/06/25 | 955 | 955 | 951 | 951 | 7,200 |
| 2024/06/24 | 952 | 955 | 951 | 955 | 7,000 |
| 2024/06/21 | 950 | 955 | 950 | 952 | 7,400 |
| 2024/06/20 | 948 | 952 | 947 | 950 | 6,800 |
| 2024/06/19 | 951 | 952 | 948 | 950 | 7,900 |
| 2024/06/18 | 950 | 955 | 950 | 951 | 5,700 |
| 2024/06/17 | 957 | 958 | 950 | 952 | 10,800 |
| 2024/06/14 | 950 | 960 | 948 | 957 | 9,300 |
| 2024/06/13 | 954 | 954 | 949 | 950 | 11,300 |
| 2024/06/12 | 958 | 958 | 953 | 954 | 8,400 |
| 2024/06/11 | 957 | 962 | 955 | 958 | 7,700 |
| 2024/06/10 | 961 | 965 | 958 | 962 | 8,200 |
| 2024/06/07 | 949 | 956 | 949 | 953 | 4,600 |
| 2024/06/06 | 950 | 964 | 948 | 955 | 11,300 |
| 2024/06/05 | 952 | 955 | 950 | 950 | 5,500 |
| 2024/06/04 | 955 | 958 | 953 | 953 | 6,100 |
| 2024/06/03 | 959 | 962 | 950 | 958 | 10,700 |
| 2024/05/31 | 940 | 949 | 940 | 948 | 5,900 |
| 2024/05/30 | 940 | 947 | 936 | 947 | 7,300 |
| 2024/05/29 | 950 | 950 | 941 | 941 | 7,500 |
| 2024/05/28 | 940 | 945 | 937 | 942 | 7,600 |
| 2024/05/27 | 937 | 941 | 937 | 937 | 7,300 |
| 2024/05/24 | 935 | 939 | 934 | 934 | 6,800 |
| 2024/05/23 | 936 | 941 | 933 | 937 | 8,000 |
| 2024/05/22 | 941 | 941 | 935 | 940 | 7,100 |
| 2024/05/21 | 943 | 943 | 937 | 943 | 9,500 |
| 2024/05/20 | 932 | 948 | 932 | 941 | 10,400 |
| 2024/05/17 | 930 | 935 | 927 | 931 | 9,500 |
| 2024/05/16 | 940 | 944 | 928 | 932 | 17,900 |
| 2024/05/15 | 944 | 944 | 934 | 937 | 12,700 |
| 2024/05/14 | 941 | 946 | 937 | 946 | 8,300 |
| 2024/05/13 | 937 | 945 | 935 | 943 | 10,300 |
| 2024/05/10 | 941 | 948 | 937 | 937 | 9,800 |
| 2024/05/09 | 941 | 943 | 939 | 940 | 9,700 |
| 2024/05/08 | 943 | 948 | 941 | 941 | 7,000 |
| 2024/05/07 | 950 | 950 | 941 | 942 | 8,900 |
| 2024/05/02 | 945 | 945 | 940 | 941 | 6,700 |
| 2024/05/01 | 936 | 944 | 932 | 944 | 10,800 |
| 2024/04/30 | 939 | 943 | 935 | 937 | 10,800 |
| 2024/04/26 | 940 | 949 | 939 | 939 | 38,600 |
| 2024/04/25 | 950 | 950 | 940 | 942 | 14,300 |
| 2024/04/24 | 950 | 958 | 950 | 952 | 13,600 |
| 2024/04/23 | 945 | 956 | 945 | 948 | 13,500 |
| 2024/04/22 | 939 | 947 | 936 | 944 | 13,200 |
| 2024/04/19 | 935 | 935 | 915 | 930 | 20,700 |
| 2024/04/18 | 916 | 943 | 916 | 937 | 12,800 |
| 2024/04/17 | 939 | 941 | 917 | 925 | 22,600 |
| 2024/04/16 | 954 | 955 | 936 | 938 | 37,600 |
| 2024/04/15 | 961 | 965 | 955 | 957 | 17,100 |
| 2024/04/12 | 970 | 970 | 958 | 962 | 16,300 |
| 2024/04/11 | 968 | 970 | 960 | 970 | 15,800 |
| 2024/04/10 | 969 | 979 | 969 | 973 | 12,900 |
| 2024/04/09 | 970 | 977 | 965 | 969 | 21,900 |
| 2024/04/08 | 964 | 975 | 962 | 966 | 15,200 |
| 2024/04/05 | 956 | 964 | 954 | 958 | 9,700 |
| 2024/04/04 | 968 | 968 | 952 | 960 | 9,400 |
| 2024/04/03 | 954 | 964 | 950 | 962 | 10,300 |
| 2024/04/02 | 970 | 970 | 943 | 954 | 34,000 |
| 2024/04/01 | 972 | 979 | 960 | 963 | 32,600 |
| 2024/03/29 | 951 | 971 | 947 | 965 | 45,400 |
| 2024/03/28 | 954 | 971 | 946 | 947 | 125,300 |
| 2024/03/27 | 1,035 | 1,053 | 1,035 | 1,038 | 70,200 |
| 2024/03/26 | 1,047 | 1,050 | 1,023 | 1,035 | 43,600 |
| 2024/03/25 | 1,035 | 1,054 | 1,032 | 1,047 | 46,800 |
| 2024/03/22 | 1,025 | 1,034 | 1,021 | 1,033 | 51,700 |
| 2024/03/21 | 1,010 | 1,020 | 1,008 | 1,020 | 40,900 |
| 2024/03/19 | 1,000 | 1,008 | 998 | 1,008 | 24,700 |
| 2024/03/18 | 995 | 1,005 | 993 | 999 | 24,100 |
| 2024/03/15 | 991 | 996 | 987 | 992 | 17,900 |
| 2024/03/14 | 971 | 1,014 | 970 | 991 | 62,100 |
| 2024/03/13 | 980 | 981 | 970 | 972 | 25,900 |
| 2024/03/12 | 979 | 979 | 973 | 976 | 15,400 |
| 2024/03/11 | 982 | 982 | 973 | 973 | 28,400 |
| 2024/03/08 | 980 | 983 | 975 | 980 | 17,900 |
| 2024/03/07 | 985 | 985 | 978 | 983 | 17,600 |
| 2024/03/06 | 984 | 989 | 978 | 983 | 27,300 |
| 2024/03/05 | 988 | 988 | 983 | 985 | 14,800 |
| 2024/03/04 | 993 | 993 | 982 | 985 | 26,700 |
| 2024/03/01 | 985 | 988 | 984 | 987 | 16,000 |
| 2024/02/29 | 987 | 990 | 981 | 985 | 16,700 |
| 2024/02/28 | 984 | 990 | 980 | 990 | 19,500 |
| 2024/02/27 | 986 | 987 | 979 | 985 | 22,600 |
| 2024/02/26 | 989 | 989 | 982 | 985 | 15,600 |
| 2024/02/22 | 988 | 988 | 980 | 985 | 10,900 |
| 2024/02/21 | 992 | 992 | 980 | 981 | 19,400 |
| 2024/02/20 | 993 | 994 | 988 | 992 | 13,700 |
| 2024/02/19 | 980 | 993 | 980 | 989 | 19,500 |
| 2024/02/16 | 980 | 984 | 979 | 983 | 12,500 |
| 2024/02/15 | 994 | 994 | 977 | 980 | 21,400 |
| 2024/02/14 | 982 | 982 | 974 | 980 | 19,900 |
| 2024/02/13 | 990 | 990 | 980 | 985 | 27,600 |
| 2024/02/09 | 967 | 977 | 965 | 977 | 13,400 |
| 2024/02/08 | 973 | 975 | 964 | 971 | 18,700 |
| 2024/02/07 | 977 | 980 | 973 | 973 | 12,700 |
| 2024/02/06 | 984 | 984 | 976 | 977 | 15,300 |
| 2024/02/05 | 980 | 985 | 978 | 983 | 12,800 |
| 2024/02/02 | 991 | 991 | 977 | 981 | 21,000 |
| 2024/02/01 | 992 | 996 | 982 | 985 | 25,600 |
| 2024/01/31 | 978 | 990 | 976 | 983 | 35,500 |
| 2024/01/30 | 978 | 979 | 959 | 959 | 55,900 |
| 2024/01/29 | 976 | 978 | 972 | 978 | 21,800 |
| 2024/01/26 | 969 | 969 | 961 | 961 | 8,700 |
| 2024/01/25 | 957 | 965 | 957 | 961 | 11,300 |
| 2024/01/24 | 967 | 968 | 957 | 957 | 14,000 |
| 2024/01/23 | 975 | 975 | 967 | 967 | 16,100 |
| 2024/01/22 | 965 | 974 | 964 | 971 | 18,100 |
| 2024/01/19 | 969 | 970 | 959 | 960 | 16,600 |
| 2024/01/18 | 956 | 968 | 956 | 968 | 12,600 |
| 2024/01/17 | 959 | 969 | 956 | 956 | 19,300 |
| 2024/01/16 | 955 | 958 | 952 | 956 | 13,900 |
| 2024/01/15 | 950 | 958 | 935 | 953 | 37,500 |
| 2024/01/12 | 932 | 932 | 915 | 924 | 18,800 |
| 2024/01/11 | 935 | 939 | 921 | 930 | 26,900 |
| 2024/01/10 | 945 | 946 | 932 | 932 | 15,400 |
| 2024/01/09 | 944 | 947 | 934 | 939 | 18,100 |
| 2024/01/05 | 920 | 936 | 920 | 934 | 24,000 |
| 2024/01/04 | 899 | 917 | 897 | 915 | 25,900 |