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 |
|---|---|---|---|---|---|
| 2025/08/13 | 3,140 | 3,300 | 3,060 | 3,250 | 2,500 |
| 2025/08/12 | 3,000 | 3,140 | 3,000 | 3,140 | 600 |
| 2025/08/08 | 3,015 | 3,130 | 2,900 | 3,000 | 600 |
| 2025/08/07 | 2,910 | 3,140 | 2,880 | 2,930 | 1,400 |
| 2025/08/06 | 2,715 | 2,895 | 2,668 | 2,760 | 1,900 |
| 2025/08/05 | 2,779 | 2,815 | 2,779 | 2,815 | 2,100 |
| 2025/08/04 | 2,601 | 2,760 | 2,601 | 2,649 | 1,200 |
| 2025/08/01 | 2,550 | 2,551 | 2,550 | 2,551 | 500 |
| 2025/07/31 | 2,550 | 2,550 | 2,500 | 2,500 | 300 |
| 2025/07/30 | 2,425 | 2,700 | 2,350 | 2,480 | 3,000 |
| 2025/07/29 | 2,425 | 2,425 | 2,395 | 2,425 | 700 |
| 2025/07/28 | 2,330 | 2,425 | 2,330 | 2,415 | 1,200 |
| 2025/07/25 | 2,315 | 2,340 | 2,215 | 2,330 | 700 |
| 2025/07/24 | 2,300 | 2,302 | 2,152 | 2,250 | 1,000 |
| 2025/07/23 | 2,100 | 2,150 | 2,100 | 2,150 | 600 |
| 2025/07/22 | 2,050 | 2,055 | 2,050 | 2,055 | 300 |
| 2025/07/18 | 1,977 | 2,049 | 1,977 | 2,049 | 600 |
| 2025/07/17 | 2,000 | 2,000 | 1,989 | 2,000 | 700 |
| 2025/07/16 | 1,937 | 2,005 | 1,937 | 2,000 | 4,000 |
| 2025/07/15 | 1,872 | 1,899 | 1,861 | 1,870 | 1,600 |
| 2025/07/11 | 1,900 | 1,923 | 1,900 | 1,923 | 500 |
| 2025/07/09 | 1,910 | 1,910 | 1,910 | 1,910 | 100 |
| 2025/07/08 | 1,840 | 1,880 | 1,840 | 1,880 | 200 |
| 2025/07/07 | 1,850 | 1,895 | 1,850 | 1,880 | 400 |
| 2025/07/03 | 1,905 | 1,905 | 1,905 | 1,905 | 500 |
| 2025/07/02 | 1,905 | 1,905 | 1,903 | 1,903 | 200 |
| 2025/07/01 | 1,900 | 1,900 | 1,898 | 1,900 | 800 |
| 2025/06/30 | 1,807 | 1,910 | 1,807 | 1,905 | 1,300 |
| 2025/06/27 | 1,819 | 1,840 | 1,819 | 1,840 | 500 |
| 2025/06/26 | 1,800 | 1,800 | 1,800 | 1,800 | 200 |
| 2025/06/25 | 1,850 | 1,850 | 1,800 | 1,811 | 700 |
| 2025/06/20 | 1,841 | 1,850 | 1,831 | 1,850 | 600 |
| 2025/06/19 | 1,814 | 1,839 | 1,799 | 1,804 | 1,400 |
| 2025/06/18 | 1,837 | 1,840 | 1,837 | 1,840 | 400 |
| 2025/06/17 | 1,840 | 1,888 | 1,838 | 1,838 | 1,300 |
| 2025/06/16 | 1,773 | 1,800 | 1,772 | 1,800 | 800 |
| 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 |