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

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
2023/12/29 1,082 1,082 1,082 1,082 100
2023/12/27 1,100 1,100 1,072 1,072 10,400
2023/12/26 1,101 1,135 1,100 1,101 1,100
2023/12/25 1,101 1,101 1,050 1,050 700
2023/12/22 1,111 1,113 1,100 1,100 600
2023/12/21 1,148 1,149 1,111 1,111 600
2023/12/19 1,126 1,149 1,126 1,148 900
2023/12/18 1,104 1,168 1,104 1,126 2,600
2023/12/15 1,088 1,118 1,058 1,104 2,200
2023/12/14 1,251 1,251 1,088 1,148 11,500
2023/12/13 1,255 1,260 1,255 1,260 2,200
2023/12/12 1,260 1,260 1,255 1,255 300
2023/12/11 1,255 1,260 1,253 1,260 1,200
2023/12/08 1,253 1,253 1,253 1,253 500
2023/12/07 1,271 1,271 1,251 1,271 800
2023/12/06 1,270 1,279 1,270 1,279 200
2023/12/05 1,250 1,270 1,250 1,270 1,700
2023/12/04 1,280 1,280 1,257 1,259 1,000
2023/12/01 1,285 1,285 1,266 1,266 4,300
2023/11/30 1,280 1,280 1,267 1,267 500
2023/11/29 1,280 1,280 1,280 1,280 400
2023/11/28 1,268 1,268 1,268 1,268 100
2023/11/27 1,272 1,272 1,267 1,267 300
2023/11/24 1,273 1,273 1,273 1,273 400
2023/11/22 1,273 1,273 1,273 1,273 100
2023/11/21 1,271 1,274 1,271 1,274 500
2023/11/20 1,270 1,270 1,266 1,266 900
2023/11/17 1,269 1,269 1,269 1,269 100
2023/11/16 1,270 1,300 1,266 1,299 900
2023/11/15 1,270 1,270 1,270 1,270 200
2023/11/14 1,300 1,300 1,270 1,270 400
2023/11/13 1,280 1,280 1,280 1,280 500
2023/11/10 1,300 1,300 1,300 1,300 100
2023/11/08 1,303 1,304 1,299 1,299 3,700
2023/11/07 1,350 1,355 1,302 1,302 600
2023/11/06 1,299 1,299 1,299 1,299 100
2023/11/02 1,280 1,280 1,280 1,280 100
2023/11/01 1,260 1,260 1,252 1,260 3,800
2023/10/31 1,262 1,262 1,256 1,260 4,100
2023/10/30 1,280 1,280 1,254 1,262 300
2023/10/27 1,280 1,282 1,277 1,277 800
2023/10/26 1,309 1,334 1,280 1,280 1,300
2023/10/25 1,390 1,390 1,252 1,279 2,700
2023/10/24 1,330 1,330 1,330 1,330 100
2023/10/23 1,388 1,388 1,330 1,330 1,000
2023/10/20 1,354 1,358 1,354 1,358 200
2023/10/19 1,353 1,400 1,352 1,400 1,100
2023/10/18 1,353 1,353 1,353 1,353 100
2023/10/16 1,363 1,363 1,363 1,363 100
2023/10/13 1,354 1,354 1,354 1,354 100
2023/10/11 1,352 1,354 1,352 1,352 500
2023/10/10 1,357 1,358 1,355 1,355 300
2023/10/05 1,400 1,400 1,400 1,400 100
2023/10/04 1,341 1,400 1,320 1,400 1,200
2023/10/03 1,361 1,361 1,350 1,361 1,100
2023/10/02 1,420 1,420 1,420 1,420 100
2023/09/29 1,336 1,390 1,336 1,390 1,900
2023/09/28 1,510 1,510 1,405 1,420 1,900
2023/09/27 1,414 1,460 1,390 1,390 1,600
2023/09/26 1,329 1,384 1,329 1,384 500
2023/09/25 1,329 1,329 1,325 1,329 300
2023/09/22 1,330 1,330 1,285 1,310 1,300
2023/09/21 1,350 1,350 1,340 1,340 1,100
2023/09/20 1,373 1,373 1,350 1,350 2,800
2023/09/19 1,394 1,400 1,370 1,373 2,900
2023/09/15 1,420 1,420 1,399 1,399 1,400
2023/09/14 1,400 1,460 1,399 1,402 8,600
2023/09/13 1,430 1,502 1,430 1,461 3,300
2023/09/12 1,549 1,549 1,450 1,460 3,100
2023/09/11 1,451 1,589 1,430 1,549 11,000
2023/09/08 1,307 1,361 1,304 1,361 3,100
2023/09/07 1,280 1,280 1,280 1,280 600
2023/09/06 1,299 1,299 1,295 1,295 700
2023/09/05 1,225 1,225 1,225 1,225 400
2023/09/04 1,220 1,235 1,220 1,235 1,600
2023/09/01 1,249 1,249 1,206 1,220 900
2023/08/31 1,249 1,250 1,249 1,250 200
2023/08/30 1,221 1,221 1,218 1,220 1,500
2023/08/29 1,232 1,232 1,221 1,221 1,700
2023/08/28 1,250 1,250 1,227 1,227 700
2023/08/25 1,210 1,250 1,210 1,250 500
2023/08/24 1,220 1,220 1,218 1,220 900
2023/08/23 1,220 1,244 1,220 1,244 400
2023/08/22 1,277 1,299 1,198 1,199 3,000
2023/08/21 1,229 1,247 1,224 1,247 300
2023/08/18 1,202 1,230 1,200 1,230 1,000
2023/08/17 1,221 1,250 1,140 1,202 8,400
2023/08/16 1,284 1,286 1,281 1,281 4,200
2023/08/15 1,335 1,335 1,300 1,302 1,700
2023/08/14 1,395 1,398 1,310 1,332 2,000
2023/08/10 1,350 1,365 1,305 1,365 1,800
2023/08/09 1,370 1,370 1,280 1,350 5,900
2023/08/08 1,400 1,400 1,400 1,400 400
2023/08/07 1,360 1,400 1,360 1,400 1,000
2023/08/04 1,391 1,396 1,305 1,330 4,500
2023/08/03 1,415 1,415 1,400 1,405 2,100
2023/08/02 1,427 1,427 1,427 1,427 200
2023/08/01 1,466 1,466 1,427 1,427 1,600
2023/07/31 1,480 1,502 1,426 1,469 2,800
2023/07/28 1,440 1,497 1,440 1,456 900
2023/07/27 1,506 1,506 1,432 1,499 1,400
2023/07/26 1,467 1,509 1,467 1,480 800
2023/07/25 1,474 1,474 1,439 1,467 500
2023/07/24 1,474 1,474 1,444 1,444 2,200
2023/07/21 1,519 1,519 1,431 1,444 2,600
2023/07/20 1,500 1,550 1,492 1,550 1,500
2023/07/19 1,387 1,480 1,387 1,480 1,500
2023/07/18 1,420 1,420 1,385 1,385 900
2023/07/14 1,391 1,436 1,391 1,391 1,400
2023/07/13 1,439 1,439 1,436 1,436 200
2023/07/12 1,400 1,469 1,400 1,469 300
2023/07/11 1,521 1,521 1,399 1,399 2,800
2023/07/10 1,420 1,495 1,402 1,431 2,200
2023/07/07 1,380 1,439 1,380 1,400 400
2023/07/06 1,401 1,430 1,400 1,400 2,700
2023/07/05 1,430 1,490 1,423 1,490 1,400
2023/07/04 1,489 1,490 1,420 1,490 2,700
2023/07/03 1,500 1,500 1,474 1,489 1,600
2023/06/30 1,492 1,492 1,450 1,488 2,700
2023/06/29 1,436 1,646 1,436 1,495 11,600
2023/06/28 1,369 1,380 1,315 1,346 4,300
2023/06/27 1,590 1,590 1,320 1,347 14,100
2023/06/26 1,719 1,719 1,531 1,590 3,300
2023/06/23 1,750 1,760 1,505 1,679 10,400
2023/06/22 1,790 1,880 1,750 1,756 11,200
2023/06/21 1,790 1,819 1,685 1,750 8,700
2023/06/20 1,790 1,988 1,601 1,785 40,900
2023/06/19 1,543 1,601 1,470 1,590 10,000
2023/06/16 1,560 1,573 1,431 1,505 19,100
2023/06/15 1,231 1,561 1,199 1,430 16,000
2023/06/14 1,286 1,286 1,251 1,261 700
2023/06/13 1,300 1,300 1,300 1,300 1,100
2023/06/12 1,299 1,299 1,251 1,275 700
2023/06/09 1,280 1,280 1,220 1,250 1,800
2023/06/08 1,282 1,282 1,282 1,282 400
2023/06/07 1,300 1,301 1,300 1,301 800
2023/06/06 1,280 1,280 1,280 1,280 600
2023/06/05 1,394 1,400 1,260 1,280 1,600
2023/06/02 1,275 1,275 1,275 1,275 200
2023/06/01 1,275 1,275 1,275 1,275 100
2023/05/31 1,275 1,275 1,275 1,275 300
2023/05/30 1,274 1,274 1,251 1,260 600
2023/05/29 1,261 1,275 1,261 1,275 500
2023/05/26 1,261 1,261 1,260 1,261 900
2023/05/24 1,262 1,262 1,261 1,261 400
2023/05/23 1,281 1,281 1,281 1,281 700
2023/05/19 1,281 1,281 1,281 1,281 200
2023/05/18 1,252 1,260 1,252 1,260 200
2023/05/16 1,280 1,280 1,270 1,270 300
2023/05/15 1,250 1,280 1,197 1,280 800
2023/05/12 1,300 1,300 1,300 1,300 1,300
2023/05/11 1,300 1,300 1,300 1,300 1,000
2023/05/10 1,310 1,310 1,300 1,300 500
2023/05/09 1,310 1,310 1,310 1,310 100
2023/05/08 1,300 1,310 1,300 1,310 1,500
2023/05/02 1,294 1,294 1,294 1,294 300
2023/04/28 1,319 1,319 1,280 1,280 300
2023/04/27 1,277 1,320 1,277 1,319 800
2023/04/26 1,310 1,310 1,261 1,261 300
2023/04/25 1,320 1,320 1,270 1,270 400
2023/04/24 1,290 1,300 1,290 1,300 300
2023/04/20 1,270 1,280 1,270 1,280 200
2023/04/19 1,298 1,298 1,298 1,298 100
2023/04/18 1,267 1,267 1,267 1,267 300
2023/04/17 1,297 1,297 1,297 1,297 100
2023/04/14 1,240 1,246 1,238 1,246 1,000
2023/04/13 1,325 1,325 1,270 1,270 1,200
2023/04/12 1,300 1,350 1,300 1,350 1,500
2023/04/11 1,301 1,301 1,271 1,300 1,100
2023/04/10 1,350 1,350 1,302 1,302 1,700
2023/04/07 1,258 1,379 1,258 1,300 2,400
2023/04/06 1,210 1,230 1,210 1,230 600
2023/04/05 1,200 1,210 1,200 1,210 600
2023/04/04 1,170 1,175 1,155 1,170 700
2023/04/03 1,160 1,169 1,146 1,165 500
2023/03/31 1,139 1,139 1,139 1,139 200
2023/03/30 1,130 1,130 1,120 1,121 2,100
2023/03/29 1,160 1,160 1,131 1,140 4,000
2023/03/28 1,161 1,177 1,157 1,177 1,100
2023/03/27 1,180 1,180 1,159 1,180 3,700
2023/03/24 1,165 1,193 1,165 1,169 400
2023/03/23 1,167 1,167 1,167 1,167 100
2023/03/22 1,159 1,180 1,159 1,180 500
2023/03/20 1,149 1,159 1,141 1,141 1,400
2023/03/17 1,189 1,189 1,119 1,179 1,000
2023/03/16 1,185 1,196 1,166 1,166 500
2023/03/15 1,191 1,212 1,191 1,212 600
2023/03/14 1,190 1,190 1,185 1,185 1,000
2023/03/13 1,196 1,196 1,196 1,196 500
2023/03/10 1,215 1,226 1,200 1,226 700
2023/03/09 1,216 1,216 1,190 1,195 1,600
2023/03/08 1,240 1,256 1,151 1,186 6,300
2023/03/07 1,310 1,320 1,300 1,300 2,400
2023/03/06 1,400 1,400 1,301 1,310 2,800
2023/03/03 1,310 1,430 1,300 1,430 11,800
2023/03/02 1,301 1,301 1,300 1,300 2,300
2023/03/01 1,290 1,329 1,290 1,300 6,300
2023/02/28 1,299 1,340 1,279 1,286 11,100
2023/02/27 1,280 1,280 1,255 1,255 2,100
2023/02/24 1,260 1,280 1,260 1,280 600
2023/02/22 1,290 1,295 1,240 1,260 3,700
2023/02/21 1,289 1,289 1,250 1,289 1,400
2023/02/20 1,278 1,320 1,261 1,266 4,400
2023/02/17 1,260 1,285 1,260 1,285 1,600
2023/02/16 1,250 1,260 1,250 1,260 1,300
2023/02/15 1,269 1,280 1,240 1,240 2,700
2023/02/14 1,240 1,240 1,230 1,240 400
2023/02/13 1,279 1,279 1,231 1,231 500
2023/02/10 1,250 1,250 1,220 1,220 3,500
2023/02/09 1,257 1,284 1,250 1,280 6,200
2023/02/08 1,250 1,276 1,216 1,249 1,200
2023/02/07 1,250 1,250 1,220 1,240 400
2023/02/06 1,250 1,250 1,249 1,250 1,500
2023/02/03 1,279 1,279 1,201 1,201 300
2023/02/02 1,280 1,280 1,250 1,250 3,200
2023/02/01 1,192 1,200 1,190 1,190 1,300
2023/01/31 1,173 1,190 1,173 1,173 1,600
2023/01/30 1,169 1,173 1,150 1,173 900
2023/01/27 1,140 1,150 1,110 1,140 2,500
2023/01/26 1,136 1,171 1,136 1,160 2,900
2023/01/25 1,085 1,180 1,048 1,165 6,400
2023/01/24 1,200 1,238 1,200 1,200 2,600
2023/01/23 1,280 1,280 1,200 1,221 4,600
2023/01/20 1,140 1,208 1,140 1,160 3,200
2023/01/19 1,195 1,290 1,195 1,200 12,700
2023/01/18 1,110 1,200 1,060 1,195 5,400
2023/01/17 1,000 1,110 990 1,110 9,100
2023/01/16 930 1,000 930 960 6,000
2023/01/13 898 911 893 897 4,200
2023/01/12 888 896 883 887 2,800
2023/01/11 884 890 870 880 1,800
2023/01/10 883 883 870 880 3,100
2023/01/06 882 888 880 883 2,000
2023/01/05 875 886 875 882 2,900
2023/01/04 864 880 864 874 2,600

このページの先頭へ