アップコン(5075)の株価時系列情報
アップコン(5075)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,820 | 1,858 | 1,767 | 1,795 | 3,900 |
| 2025/06/12 | 1,800 | 1,800 | 1,775 | 1,795 | 500 |
| 2025/06/11 | 1,765 | 1,799 | 1,765 | 1,799 | 200 |
| 2025/06/10 | 1,760 | 1,799 | 1,750 | 1,799 | 1,600 |
| 2025/06/09 | 1,760 | 1,790 | 1,760 | 1,789 | 1,500 |
| 2025/06/06 | 1,800 | 1,800 | 1,760 | 1,800 | 500 |
| 2025/06/05 | 1,790 | 1,790 | 1,790 | 1,790 | 200 |
| 2025/06/04 | 1,780 | 1,780 | 1,780 | 1,780 | 100 |
| 2025/06/03 | 1,800 | 1,800 | 1,800 | 1,800 | 200 |
| 2025/06/02 | 1,800 | 1,800 | 1,765 | 1,800 | 500 |
| 2025/05/28 | 1,799 | 1,799 | 1,799 | 1,799 | 300 |
| 2025/05/26 | 1,770 | 1,800 | 1,770 | 1,800 | 300 |
| 2025/05/23 | 1,790 | 1,790 | 1,790 | 1,790 | 200 |
| 2025/05/22 | 1,785 | 1,785 | 1,785 | 1,785 | 200 |
| 2025/05/21 | 1,730 | 1,744 | 1,707 | 1,744 | 600 |
| 2025/05/19 | 1,800 | 1,800 | 1,725 | 1,765 | 400 |
| 2025/05/16 | 1,800 | 1,800 | 1,800 | 1,800 | 100 |
| 2025/05/15 | 1,780 | 1,800 | 1,671 | 1,800 | 1,700 |
| 2025/05/13 | 1,778 | 1,778 | 1,778 | 1,778 | 100 |
| 2025/05/12 | 1,778 | 1,778 | 1,705 | 1,778 | 600 |
| 2025/05/08 | 1,778 | 1,780 | 1,778 | 1,780 | 200 |
| 2025/05/07 | 1,766 | 1,770 | 1,707 | 1,770 | 700 |
| 2025/05/02 | 1,770 | 1,770 | 1,760 | 1,770 | 300 |
| 2025/05/01 | 1,711 | 1,763 | 1,711 | 1,763 | 300 |
| 2025/04/28 | 1,710 | 1,710 | 1,710 | 1,710 | 200 |
| 2025/04/25 | 1,769 | 1,769 | 1,769 | 1,769 | 100 |
| 2025/04/24 | 1,720 | 1,721 | 1,720 | 1,720 | 300 |
| 2025/04/23 | 1,700 | 1,790 | 1,700 | 1,720 | 1,300 |
| 2025/04/22 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
| 2025/04/21 | 1,611 | 1,780 | 1,611 | 1,780 | 3,200 |
| 2025/04/18 | 1,799 | 1,800 | 1,799 | 1,800 | 200 |
| 2025/04/17 | 1,656 | 1,799 | 1,656 | 1,760 | 900 |
| 2025/04/16 | 1,657 | 1,697 | 1,657 | 1,671 | 500 |
| 2025/04/15 | 1,730 | 1,730 | 1,650 | 1,730 | 600 |
| 2025/04/14 | 1,740 | 1,740 | 1,730 | 1,730 | 200 |
| 2025/04/10 | 1,626 | 1,720 | 1,619 | 1,720 | 1,400 |
| 2025/04/09 | 1,679 | 1,679 | 1,515 | 1,519 | 2,700 |
| 2025/04/08 | 1,629 | 1,680 | 1,625 | 1,679 | 1,400 |
| 2025/04/07 | 1,650 | 1,815 | 1,586 | 1,709 | 3,300 |
| 2025/04/04 | 1,830 | 1,830 | 1,750 | 1,830 | 2,400 |
| 2025/04/03 | 1,750 | 1,840 | 1,730 | 1,840 | 1,100 |
| 2025/04/02 | 1,830 | 1,848 | 1,774 | 1,848 | 900 |
| 2025/04/01 | 1,810 | 1,810 | 1,800 | 1,800 | 400 |
| 2025/03/31 | 1,850 | 1,850 | 1,770 | 1,813 | 300 |
| 2025/03/28 | 1,802 | 1,850 | 1,741 | 1,850 | 1,900 |
| 2025/03/27 | 1,800 | 1,860 | 1,800 | 1,860 | 400 |
| 2025/03/26 | 1,800 | 1,850 | 1,743 | 1,787 | 2,200 |
| 2025/03/25 | 1,804 | 1,804 | 1,760 | 1,760 | 1,300 |
| 2025/03/24 | 1,780 | 1,848 | 1,740 | 1,801 | 1,800 |
| 2025/03/21 | 1,653 | 1,845 | 1,653 | 1,736 | 9,200 |
| 2025/03/19 | 1,617 | 1,660 | 1,573 | 1,654 | 1,800 |
| 2025/03/18 | 1,678 | 1,678 | 1,563 | 1,657 | 6,800 |
| 2025/03/17 | 1,788 | 1,788 | 1,523 | 1,659 | 9,400 |
| 2025/03/14 | 1,662 | 1,800 | 1,579 | 1,788 | 9,300 |
| 2025/03/13 | 1,620 | 1,620 | 1,473 | 1,582 | 800 |
| 2025/03/10 | 1,674 | 1,674 | 1,610 | 1,665 | 1,200 |
| 2025/03/07 | 1,665 | 1,665 | 1,665 | 1,665 | 300 |
| 2025/03/06 | 1,610 | 1,651 | 1,610 | 1,640 | 1,600 |
| 2025/03/05 | 1,600 | 1,600 | 1,600 | 1,600 | 200 |
| 2025/03/04 | 1,600 | 1,600 | 1,520 | 1,600 | 1,600 |
| 2025/03/03 | 1,550 | 1,600 | 1,550 | 1,600 | 2,300 |
| 2025/02/28 | 1,548 | 1,548 | 1,548 | 1,548 | 100 |
| 2025/02/27 | 1,548 | 1,548 | 1,500 | 1,548 | 800 |
| 2025/02/26 | 1,525 | 1,548 | 1,525 | 1,548 | 600 |
| 2025/02/25 | 1,535 | 1,548 | 1,530 | 1,548 | 2,600 |
| 2025/02/21 | 1,543 | 1,544 | 1,531 | 1,535 | 800 |
| 2025/02/20 | 1,515 | 1,545 | 1,515 | 1,545 | 1,900 |
| 2025/02/19 | 1,524 | 1,524 | 1,502 | 1,502 | 1,000 |
| 2025/02/18 | 1,534 | 1,534 | 1,502 | 1,524 | 2,200 |
| 2025/02/17 | 1,534 | 1,534 | 1,503 | 1,503 | 1,400 |
| 2025/02/14 | 1,500 | 1,542 | 1,500 | 1,542 | 1,200 |
| 2025/02/13 | 1,478 | 1,497 | 1,475 | 1,497 | 700 |
| 2025/02/12 | 1,460 | 1,465 | 1,455 | 1,465 | 500 |
| 2025/02/10 | 1,467 | 1,467 | 1,467 | 1,467 | 200 |
| 2025/02/07 | 1,465 | 1,497 | 1,465 | 1,497 | 300 |
| 2025/02/06 | 1,465 | 1,465 | 1,465 | 1,465 | 100 |
| 2025/02/05 | 1,495 | 1,495 | 1,451 | 1,451 | 600 |
| 2025/02/04 | 1,450 | 1,460 | 1,420 | 1,450 | 1,900 |
| 2025/02/03 | 1,480 | 1,482 | 1,472 | 1,472 | 300 |
| 2025/01/31 | 1,480 | 1,480 | 1,480 | 1,480 | 100 |
| 2025/01/29 | 1,500 | 1,500 | 1,456 | 1,480 | 900 |
| 2025/01/28 | 1,481 | 1,481 | 1,480 | 1,480 | 300 |
| 2025/01/24 | 1,497 | 1,505 | 1,490 | 1,505 | 3,300 |
| 2025/01/23 | 1,440 | 1,450 | 1,440 | 1,440 | 1,200 |
| 2025/01/22 | 1,440 | 1,440 | 1,400 | 1,400 | 1,400 |
| 2025/01/21 | 1,445 | 1,497 | 1,445 | 1,450 | 800 |
| 2025/01/20 | 1,500 | 1,500 | 1,470 | 1,492 | 500 |
| 2025/01/17 | 1,480 | 1,510 | 1,445 | 1,510 | 3,100 |
| 2025/01/15 | 1,500 | 1,510 | 1,483 | 1,501 | 700 |
| 2025/01/14 | 1,500 | 1,500 | 1,488 | 1,488 | 700 |
| 2025/01/10 | 1,482 | 1,495 | 1,479 | 1,479 | 1,900 |
| 2025/01/09 | 1,477 | 1,492 | 1,473 | 1,479 | 1,000 |
| 2025/01/08 | 1,450 | 1,474 | 1,435 | 1,453 | 1,500 |
| 2025/01/07 | 1,442 | 1,442 | 1,442 | 1,442 | 300 |
| 2025/01/06 | 1,426 | 1,472 | 1,401 | 1,472 | 800 |
| 2024/12/30 | 1,420 | 1,474 | 1,420 | 1,474 | 400 |
| 2024/12/27 | 1,474 | 1,474 | 1,390 | 1,420 | 700 |
| 2024/12/26 | 1,336 | 1,485 | 1,336 | 1,477 | 800 |
| 2024/12/25 | 1,362 | 1,362 | 1,362 | 1,362 | 300 |
| 2024/12/24 | 1,340 | 1,361 | 1,331 | 1,361 | 1,600 |
| 2024/12/23 | 1,389 | 1,389 | 1,356 | 1,359 | 600 |
| 2024/12/20 | 1,385 | 1,385 | 1,348 | 1,368 | 1,600 |
| 2024/12/19 | 1,380 | 1,385 | 1,380 | 1,385 | 200 |
| 2024/12/18 | 1,420 | 1,420 | 1,380 | 1,380 | 1,700 |
| 2024/12/17 | 1,416 | 1,439 | 1,385 | 1,390 | 3,900 |
| 2024/12/16 | 1,453 | 1,470 | 1,416 | 1,470 | 2,400 |
| 2024/12/13 | 1,530 | 1,539 | 1,424 | 1,499 | 6,400 |
| 2024/12/12 | 1,429 | 1,449 | 1,415 | 1,445 | 1,700 |
| 2024/12/11 | 1,415 | 1,430 | 1,415 | 1,430 | 2,200 |
| 2024/12/10 | 1,392 | 1,415 | 1,355 | 1,415 | 1,200 |
| 2024/12/09 | 1,380 | 1,430 | 1,380 | 1,400 | 2,400 |
| 2024/12/06 | 1,305 | 1,350 | 1,305 | 1,350 | 500 |
| 2024/12/05 | 1,320 | 1,320 | 1,320 | 1,320 | 200 |
| 2024/12/04 | 1,300 | 1,320 | 1,300 | 1,320 | 500 |
| 2024/12/03 | 1,300 | 1,300 | 1,300 | 1,300 | 500 |
| 2024/12/02 | 1,300 | 1,300 | 1,300 | 1,300 | 400 |
| 2024/11/28 | 1,320 | 1,320 | 1,260 | 1,300 | 2,400 |
| 2024/11/27 | 1,320 | 1,320 | 1,320 | 1,320 | 100 |
| 2024/11/26 | 1,379 | 1,379 | 1,321 | 1,350 | 500 |
| 2024/11/25 | 1,300 | 1,350 | 1,270 | 1,350 | 1,900 |
| 2024/11/22 | 1,280 | 1,285 | 1,270 | 1,270 | 1,400 |
| 2024/11/21 | 1,290 | 1,290 | 1,251 | 1,281 | 500 |
| 2024/11/20 | 1,250 | 1,290 | 1,250 | 1,290 | 3,000 |
| 2024/11/19 | 1,311 | 1,312 | 1,250 | 1,250 | 9,600 |
| 2024/11/18 | 1,310 | 1,310 | 1,300 | 1,300 | 800 |
| 2024/11/15 | 1,274 | 1,280 | 1,274 | 1,280 | 500 |
| 2024/11/14 | 1,310 | 1,310 | 1,261 | 1,275 | 3,600 |
| 2024/11/13 | 1,285 | 1,321 | 1,280 | 1,321 | 1,800 |
| 2024/11/12 | 1,309 | 1,309 | 1,290 | 1,299 | 3,000 |
| 2024/11/11 | 1,348 | 1,358 | 1,300 | 1,320 | 5,900 |
| 2024/11/08 | 1,351 | 1,369 | 1,348 | 1,348 | 3,000 |
| 2024/11/07 | 1,370 | 1,379 | 1,348 | 1,348 | 4,100 |
| 2024/11/06 | 1,400 | 1,400 | 1,400 | 1,400 | 400 |
| 2024/11/05 | 1,460 | 1,460 | 1,400 | 1,400 | 2,200 |
| 2024/11/01 | 1,470 | 1,471 | 1,456 | 1,457 | 2,400 |
| 2024/10/31 | 1,475 | 1,475 | 1,470 | 1,471 | 2,500 |
| 2024/10/30 | 1,475 | 1,475 | 1,473 | 1,473 | 200 |
| 2024/10/29 | 1,472 | 1,492 | 1,472 | 1,492 | 600 |
| 2024/10/28 | 1,479 | 1,540 | 1,473 | 1,495 | 2,400 |
| 2024/10/25 | 1,548 | 1,549 | 1,484 | 1,493 | 2,100 |
| 2024/10/24 | 1,546 | 1,547 | 1,545 | 1,545 | 700 |
| 2024/10/23 | 1,543 | 1,543 | 1,494 | 1,494 | 1,000 |
| 2024/10/22 | 1,548 | 1,548 | 1,491 | 1,491 | 200 |
| 2024/10/21 | 1,484 | 1,548 | 1,477 | 1,548 | 600 |
| 2024/10/18 | 1,529 | 1,530 | 1,475 | 1,490 | 2,100 |
| 2024/10/17 | 1,482 | 1,482 | 1,481 | 1,481 | 900 |
| 2024/10/16 | 1,482 | 1,482 | 1,482 | 1,482 | 300 |
| 2024/10/15 | 1,482 | 1,482 | 1,482 | 1,482 | 200 |
| 2024/10/11 | 1,495 | 1,513 | 1,481 | 1,481 | 800 |
| 2024/10/10 | 1,540 | 1,575 | 1,495 | 1,495 | 500 |
| 2024/10/09 | 1,514 | 1,514 | 1,470 | 1,470 | 1,700 |
| 2024/10/08 | 1,472 | 1,517 | 1,472 | 1,487 | 900 |
| 2024/10/07 | 1,485 | 1,500 | 1,472 | 1,488 | 1,000 |
| 2024/10/04 | 1,490 | 1,501 | 1,490 | 1,501 | 500 |
| 2024/10/03 | 1,468 | 1,490 | 1,460 | 1,490 | 600 |
| 2024/10/02 | 1,460 | 1,498 | 1,460 | 1,498 | 300 |
| 2024/10/01 | 1,488 | 1,488 | 1,480 | 1,482 | 600 |
| 2024/09/30 | 1,461 | 1,480 | 1,460 | 1,480 | 1,500 |
| 2024/09/27 | 1,461 | 1,481 | 1,461 | 1,461 | 600 |
| 2024/09/26 | 1,484 | 1,484 | 1,465 | 1,465 | 900 |
| 2024/09/25 | 1,495 | 1,495 | 1,465 | 1,484 | 1,100 |
| 2024/09/24 | 1,495 | 1,495 | 1,464 | 1,489 | 2,200 |
| 2024/09/20 | 1,485 | 1,489 | 1,475 | 1,489 | 600 |
| 2024/09/19 | 1,480 | 1,490 | 1,460 | 1,490 | 600 |
| 2024/09/18 | 1,500 | 1,500 | 1,452 | 1,487 | 1,900 |
| 2024/09/17 | 1,499 | 1,499 | 1,479 | 1,479 | 3,500 |
| 2024/09/13 | 1,501 | 1,530 | 1,400 | 1,500 | 14,800 |
| 2024/09/12 | 1,600 | 1,650 | 1,600 | 1,627 | 2,300 |
| 2024/09/11 | 1,625 | 1,625 | 1,555 | 1,600 | 2,300 |
| 2024/09/10 | 1,600 | 1,625 | 1,600 | 1,625 | 900 |
| 2024/09/09 | 1,523 | 1,627 | 1,523 | 1,626 | 2,200 |
| 2024/09/06 | 1,622 | 1,624 | 1,571 | 1,600 | 1,200 |
| 2024/09/05 | 1,579 | 1,624 | 1,544 | 1,622 | 1,900 |
| 2024/09/04 | 1,510 | 1,550 | 1,510 | 1,550 | 600 |
| 2024/09/03 | 1,530 | 1,560 | 1,521 | 1,550 | 800 |
| 2024/09/02 | 1,497 | 1,550 | 1,497 | 1,545 | 1,500 |
| 2024/08/30 | 1,480 | 1,540 | 1,455 | 1,497 | 5,600 |
| 2024/08/29 | 1,470 | 1,490 | 1,450 | 1,455 | 1,300 |
| 2024/08/28 | 1,480 | 1,480 | 1,445 | 1,445 | 800 |
| 2024/08/27 | 1,450 | 1,450 | 1,450 | 1,450 | 100 |
| 2024/08/26 | 1,440 | 1,440 | 1,440 | 1,440 | 100 |
| 2024/08/23 | 1,450 | 1,450 | 1,420 | 1,420 | 300 |
| 2024/08/22 | 1,415 | 1,440 | 1,411 | 1,440 | 1,000 |
| 2024/08/21 | 1,430 | 1,430 | 1,430 | 1,430 | 1,700 |
| 2024/08/20 | 1,395 | 1,395 | 1,395 | 1,395 | 100 |
| 2024/08/19 | 1,439 | 1,450 | 1,395 | 1,395 | 1,300 |
| 2024/08/16 | 1,395 | 1,395 | 1,395 | 1,395 | 600 |
| 2024/08/15 | 1,375 | 1,375 | 1,374 | 1,374 | 900 |
| 2024/08/14 | 1,390 | 1,390 | 1,385 | 1,385 | 1,100 |
| 2024/08/13 | 1,463 | 1,463 | 1,370 | 1,370 | 900 |
| 2024/08/09 | 1,470 | 1,498 | 1,344 | 1,379 | 2,800 |
| 2024/08/08 | 1,350 | 1,380 | 1,350 | 1,380 | 200 |
| 2024/08/07 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
| 2024/08/06 | 1,300 | 1,330 | 1,300 | 1,330 | 700 |
| 2024/08/05 | 1,322 | 1,322 | 1,300 | 1,300 | 4,000 |
| 2024/08/02 | 1,324 | 1,349 | 1,320 | 1,340 | 600 |
| 2024/08/01 | 1,371 | 1,371 | 1,336 | 1,340 | 2,900 |
| 2024/07/31 | 1,400 | 1,400 | 1,378 | 1,400 | 1,200 |
| 2024/07/29 | 1,403 | 1,450 | 1,403 | 1,430 | 1,300 |
| 2024/07/26 | 1,351 | 1,496 | 1,351 | 1,399 | 2,000 |