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
2026/02/24 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