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
2026/05/22 1,301 1,318 1,272 1,272 1,400
2026/05/21 1,301 1,315 1,299 1,299 1,100
2026/05/20 1,301 1,340 1,285 1,340 2,400
2026/05/19 1,314 1,314 1,314 1,314 100
2026/05/18 1,340 1,340 1,282 1,295 3,000
2026/05/15 1,336 1,340 1,290 1,337 1,600
2026/05/14 1,284 1,343 1,253 1,305 2,700
2026/05/13 1,260 1,284 1,252 1,284 3,500
2026/05/12 1,293 1,314 1,291 1,314 1,400
2026/05/11 1,302 1,335 1,298 1,323 1,900
2026/05/08 1,310 1,320 1,310 1,320 1,500
2026/05/07 1,362 1,362 1,310 1,319 1,500
2026/05/01 1,315 1,364 1,315 1,322 1,600
2026/04/30 1,335 1,335 1,324 1,324 600
2026/04/28 1,350 1,365 1,350 1,365 1,600
2026/04/27 1,310 1,348 1,300 1,348 1,200
2026/04/24 1,340 1,340 1,313 1,313 600
2026/04/23 1,340 1,340 1,336 1,336 400
2026/04/22 1,365 1,367 1,365 1,367 600
2026/04/21 1,367 1,367 1,300 1,367 2,600
2026/04/20 1,365 1,368 1,365 1,367 3,700
2026/04/17 1,305 1,360 1,305 1,360 2,100
2026/04/16 1,309 1,335 1,240 1,335 6,100
2026/04/15 1,322 1,322 1,313 1,313 400
2026/04/14 1,341 1,350 1,330 1,335 1,500
2026/04/13 1,341 1,359 1,340 1,359 1,200
2026/04/10 1,336 1,360 1,334 1,359 2,300
2026/04/09 1,350 1,350 1,350 1,350 100
2026/04/08 1,350 1,350 1,350 1,350 100
2026/04/07 1,311 1,360 1,311 1,360 3,700
2026/04/06 1,340 1,350 1,310 1,350 2,500
2026/04/03 1,367 1,367 1,307 1,360 5,000
2026/03/27 1,213 1,243 1,210 1,243 3,200
2026/03/26 1,192 1,228 1,192 1,200 1,300
2026/03/25 1,231 1,231 1,199 1,231 2,600
2026/03/24 1,240 1,240 1,190 1,239 1,600
2026/03/23 1,242 1,242 1,150 1,210 5,400
2026/03/19 1,248 1,250 1,200 1,243 4,500
2026/03/18 1,235 1,250 1,210 1,250 2,600
2026/03/17 1,250 1,250 1,190 1,215 5,300
2026/03/16 1,155 1,200 1,150 1,199 4,000
2026/03/13 1,240 1,250 1,090 1,245 12,100
2026/03/12 1,239 1,270 1,239 1,270 6,300
2026/03/11 1,234 1,240 1,201 1,240 2,700
2026/03/10 1,237 1,237 1,234 1,234 500
2026/03/09 1,224 1,224 1,180 1,224 2,000
2026/03/06 1,200 1,231 1,200 1,230 1,200
2026/03/05 1,170 1,232 1,170 1,232 3,400
2026/03/04 1,197 1,220 1,151 1,200 2,800
2026/03/03 1,195 1,220 1,180 1,220 1,400
2026/03/02 1,254 1,254 1,191 1,191 3,300
2026/02/27 1,220 1,254 1,181 1,254 1,600
2026/02/26 1,254 1,256 1,254 1,255 1,000
2026/02/25 1,256 1,256 1,202 1,250 2,600
2026/02/24 1,235 1,257 1,212 1,212 1,400
2026/02/20 1,220 1,235 1,220 1,235 1,500
2026/02/19 1,219 1,220 1,200 1,219 1,000
2026/02/18 1,219 1,220 1,188 1,220 1,800
2026/02/17 1,198 1,216 1,173 1,200 6,200
2026/02/16 1,189 1,189 1,185 1,186 700
2026/02/13 1,152 1,189 1,150 1,157 2,400
2026/02/12 1,160 1,168 1,160 1,165 800
2026/02/10 1,161 1,170 1,153 1,169 2,300
2026/02/09 1,179 1,184 1,167 1,180 1,200
2026/02/06 1,185 1,189 1,165 1,189 800
2026/02/05 1,168 1,187 1,150 1,187 600
2026/02/04 1,165 1,194 1,150 1,189 1,800
2026/02/03 1,194 1,194 1,181 1,190 500
2026/02/02 1,168 1,196 1,167 1,195 2,200
2026/01/30 1,180 1,198 1,180 1,198 500
2026/01/29 1,168 1,199 1,168 1,198 800
2026/01/28 1,184 1,184 1,178 1,180 800
2026/01/27 1,189 1,195 1,178 1,192 1,400
2026/01/26 1,166 1,190 1,161 1,190 1,000
2026/01/23 1,173 1,189 1,173 1,189 1,800
2026/01/22 1,175 1,185 1,146 1,173 2,400
2026/01/21 1,142 1,150 1,140 1,150 1,100
2026/01/20 1,148 1,154 1,146 1,154 800
2026/01/19 1,181 1,181 1,142 1,149 3,100
2026/01/16 1,180 1,184 1,120 1,181 4,400
2026/01/15 1,201 1,208 1,201 1,202 1,900
2026/01/14 1,205 1,225 1,201 1,205 1,800
2026/01/13 1,220 1,239 1,212 1,212 2,000
2026/01/09 1,216 1,250 1,216 1,239 2,200
2026/01/08 1,245 1,245 1,225 1,225 2,600
2026/01/07 1,232 1,247 1,230 1,247 700
2026/01/06 1,259 1,259 1,229 1,248 1,700
2026/01/05 1,260 1,262 1,230 1,255 2,900

このページの先頭へ