アップガレージグループ(7134)の株価時系列情報
アップガレージグループ(7134)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 | 1,155 | 1,156 | 1,129 | 1,152 | 21,400 |
| 2025/06/12 | 1,157 | 1,166 | 1,155 | 1,155 | 4,800 |
| 2025/06/11 | 1,185 | 1,185 | 1,153 | 1,157 | 16,900 |
| 2025/06/10 | 1,185 | 1,185 | 1,170 | 1,172 | 10,500 |
| 2025/06/09 | 1,192 | 1,224 | 1,168 | 1,185 | 58,000 |
| 2025/06/06 | 1,165 | 1,180 | 1,161 | 1,179 | 17,400 |
| 2025/06/05 | 1,180 | 1,181 | 1,156 | 1,158 | 8,300 |
| 2025/06/04 | 1,185 | 1,185 | 1,130 | 1,181 | 39,500 |
| 2025/06/03 | 1,178 | 1,193 | 1,170 | 1,186 | 14,500 |
| 2025/06/02 | 1,182 | 1,209 | 1,169 | 1,169 | 47,700 |
| 2025/05/30 | 1,198 | 1,211 | 1,155 | 1,165 | 40,900 |
| 2025/05/29 | 1,125 | 1,178 | 1,120 | 1,175 | 60,800 |
| 2025/05/28 | 1,131 | 1,176 | 1,097 | 1,097 | 38,400 |
| 2025/05/27 | 1,071 | 1,130 | 1,071 | 1,126 | 23,700 |
| 2025/05/26 | 1,060 | 1,092 | 1,060 | 1,072 | 19,800 |
| 2025/05/23 | 1,054 | 1,075 | 1,046 | 1,062 | 26,400 |
| 2025/05/22 | 1,044 | 1,064 | 1,030 | 1,053 | 19,400 |
| 2025/05/21 | 1,040 | 1,051 | 1,035 | 1,043 | 10,300 |
| 2025/05/20 | 1,038 | 1,053 | 1,038 | 1,045 | 15,600 |
| 2025/05/19 | 1,040 | 1,048 | 1,030 | 1,047 | 12,500 |
| 2025/05/16 | 1,030 | 1,046 | 1,027 | 1,044 | 8,900 |
| 2025/05/15 | 1,056 | 1,056 | 1,022 | 1,024 | 12,600 |
| 2025/05/14 | 1,045 | 1,060 | 1,023 | 1,055 | 24,600 |
| 2025/05/13 | 1,049 | 1,132 | 1,000 | 1,020 | 152,700 |
| 2025/05/12 | 997 | 1,002 | 983 | 995 | 51,000 |
| 2025/05/09 | 982 | 985 | 980 | 982 | 5,200 |
| 2025/05/08 | 970 | 1,000 | 952 | 982 | 71,400 |
| 2025/05/07 | 936 | 970 | 936 | 970 | 39,900 |
| 2025/05/02 | 961 | 970 | 935 | 935 | 35,400 |
| 2025/05/01 | 942 | 978 | 942 | 954 | 80,800 |
| 2025/04/30 | 935 | 966 | 922 | 947 | 49,400 |
| 2025/04/28 | 938 | 965 | 915 | 935 | 72,500 |
| 2025/04/25 | 930 | 987 | 920 | 938 | 56,800 |
| 2025/04/24 | 926 | 943 | 917 | 943 | 8,400 |
| 2025/04/23 | 929 | 941 | 901 | 926 | 9,500 |
| 2025/04/22 | 931 | 943 | 926 | 930 | 5,700 |
| 2025/04/21 | 939 | 950 | 935 | 943 | 6,400 |
| 2025/04/18 | 936 | 939 | 929 | 938 | 4,200 |
| 2025/04/17 | 931 | 939 | 925 | 936 | 2,200 |
| 2025/04/16 | 912 | 934 | 912 | 931 | 7,200 |
| 2025/04/15 | 882 | 910 | 881 | 907 | 10,900 |
| 2025/04/14 | 890 | 895 | 877 | 877 | 4,700 |
| 2025/04/11 | 857 | 884 | 824 | 884 | 11,100 |
| 2025/04/10 | 886 | 886 | 852 | 871 | 9,400 |
| 2025/04/09 | 882 | 882 | 813 | 843 | 26,000 |
| 2025/04/08 | 845 | 879 | 845 | 879 | 34,000 |
| 2025/04/07 | 760 | 829 | 753 | 803 | 46,200 |
| 2025/04/04 | 892 | 910 | 851 | 865 | 37,800 |
| 2025/04/03 | 906 | 921 | 899 | 912 | 22,100 |
| 2025/04/02 | 940 | 940 | 926 | 936 | 7,000 |
| 2025/04/01 | 935 | 936 | 932 | 932 | 7,100 |
| 2025/03/31 | 954 | 954 | 926 | 935 | 20,200 |
| 2025/03/28 | 953 | 973 | 950 | 962 | 29,000 |
| 2025/03/27 | 980 | 980 | 958 | 974 | 72,000 |
| 2025/03/26 | 996 | 999 | 981 | 982 | 30,100 |
| 2025/03/25 | 996 | 1,005 | 990 | 990 | 19,100 |
| 2025/03/24 | 996 | 1,003 | 994 | 995 | 12,800 |
| 2025/03/21 | 986 | 992 | 986 | 986 | 8,500 |
| 2025/03/19 | 985 | 996 | 982 | 992 | 12,100 |
| 2025/03/18 | 996 | 997 | 983 | 985 | 8,400 |
| 2025/03/17 | 992 | 992 | 984 | 987 | 6,700 |
| 2025/03/14 | 982 | 997 | 977 | 977 | 10,800 |
| 2025/03/13 | 994 | 1,010 | 977 | 977 | 9,700 |
| 2025/03/12 | 976 | 997 | 976 | 994 | 1,900 |
| 2025/03/11 | 981 | 986 | 973 | 974 | 7,200 |
| 2025/03/10 | 994 | 1,025 | 989 | 993 | 8,700 |
| 2025/03/07 | 994 | 1,000 | 985 | 996 | 10,800 |
| 2025/03/06 | 1,010 | 1,017 | 996 | 999 | 13,300 |
| 2025/03/05 | 1,010 | 1,014 | 1,000 | 1,010 | 8,100 |
| 2025/03/04 | 1,010 | 1,019 | 1,005 | 1,019 | 6,500 |
| 2025/03/03 | 1,014 | 1,030 | 1,014 | 1,023 | 8,200 |
| 2025/02/28 | 1,010 | 1,034 | 1,004 | 1,034 | 12,100 |
| 2025/02/27 | 1,000 | 1,030 | 996 | 1,030 | 20,400 |
| 2025/02/26 | 983 | 1,015 | 977 | 1,015 | 24,800 |
| 2025/02/25 | 977 | 989 | 976 | 989 | 4,600 |
| 2025/02/21 | 987 | 989 | 973 | 981 | 8,300 |
| 2025/02/20 | 999 | 999 | 986 | 987 | 7,800 |
| 2025/02/19 | 994 | 1,001 | 983 | 994 | 8,100 |
| 2025/02/18 | 995 | 998 | 989 | 990 | 7,500 |
| 2025/02/17 | 977 | 1,003 | 977 | 994 | 22,100 |
| 2025/02/14 | 979 | 980 | 958 | 963 | 24,000 |
| 2025/02/13 | 980 | 996 | 975 | 984 | 20,200 |
| 2025/02/12 | 996 | 1,002 | 970 | 982 | 30,800 |
| 2025/02/10 | 1,030 | 1,030 | 994 | 996 | 67,200 |
| 2025/02/07 | 1,087 | 1,087 | 1,055 | 1,070 | 11,200 |
| 2025/02/06 | 1,045 | 1,071 | 1,040 | 1,060 | 17,900 |
| 2025/02/05 | 1,028 | 1,030 | 1,011 | 1,029 | 3,700 |
| 2025/02/04 | 1,025 | 1,039 | 1,011 | 1,022 | 7,200 |
| 2025/02/03 | 1,029 | 1,030 | 1,021 | 1,025 | 2,200 |
| 2025/01/31 | 1,035 | 1,035 | 1,020 | 1,031 | 6,000 |
| 2025/01/30 | 1,022 | 1,039 | 1,022 | 1,037 | 4,100 |
| 2025/01/29 | 1,017 | 1,029 | 1,014 | 1,027 | 6,500 |
| 2025/01/28 | 1,009 | 1,026 | 1,009 | 1,021 | 4,900 |
| 2025/01/27 | 1,010 | 1,026 | 1,006 | 1,010 | 9,300 |
| 2025/01/24 | 1,009 | 1,020 | 1,009 | 1,010 | 7,800 |
| 2025/01/23 | 1,038 | 1,038 | 1,009 | 1,009 | 9,400 |
| 2025/01/22 | 1,027 | 1,033 | 1,018 | 1,018 | 5,200 |
| 2025/01/21 | 1,020 | 1,039 | 1,005 | 1,015 | 11,600 |
| 2025/01/20 | 1,041 | 1,050 | 1,000 | 1,020 | 23,600 |
| 2025/01/17 | 1,030 | 1,058 | 1,030 | 1,040 | 10,200 |
| 2025/01/16 | 1,067 | 1,067 | 1,035 | 1,039 | 10,200 |
| 2025/01/15 | 1,056 | 1,056 | 1,039 | 1,045 | 7,900 |
| 2025/01/14 | 1,069 | 1,069 | 1,050 | 1,054 | 11,200 |
| 2025/01/10 | 1,078 | 1,099 | 1,062 | 1,079 | 4,700 |
| 2025/01/09 | 1,096 | 1,096 | 1,062 | 1,078 | 5,200 |
| 2025/01/08 | 1,098 | 1,098 | 1,062 | 1,077 | 6,700 |
| 2025/01/07 | 1,080 | 1,099 | 1,075 | 1,084 | 9,400 |
| 2025/01/06 | 1,070 | 1,079 | 1,040 | 1,069 | 8,200 |
| 2024/12/30 | 1,050 | 1,079 | 1,020 | 1,079 | 7,900 |
| 2024/12/27 | 1,080 | 1,094 | 1,061 | 1,066 | 12,200 |
| 2024/12/26 | 1,068 | 1,085 | 1,068 | 1,080 | 3,500 |
| 2024/12/25 | 1,080 | 1,083 | 1,066 | 1,074 | 3,500 |
| 2024/12/24 | 1,070 | 1,098 | 1,061 | 1,080 | 11,000 |
| 2024/12/23 | 1,087 | 1,090 | 1,071 | 1,087 | 5,300 |
| 2024/12/20 | 1,071 | 1,096 | 1,069 | 1,076 | 3,500 |
| 2024/12/19 | 1,086 | 1,090 | 1,063 | 1,068 | 6,400 |
| 2024/12/18 | 1,082 | 1,099 | 1,078 | 1,094 | 7,500 |
| 2024/12/17 | 1,070 | 1,093 | 1,070 | 1,081 | 6,300 |
| 2024/12/16 | 1,136 | 1,146 | 1,066 | 1,070 | 19,800 |
| 2024/12/13 | 1,109 | 1,109 | 1,096 | 1,106 | 5,800 |
| 2024/12/12 | 1,094 | 1,121 | 1,091 | 1,109 | 7,400 |
| 2024/12/11 | 1,062 | 1,137 | 1,062 | 1,094 | 18,700 |
| 2024/12/10 | 1,046 | 1,070 | 1,045 | 1,065 | 6,800 |
| 2024/12/09 | 1,063 | 1,100 | 1,046 | 1,046 | 20,800 |
| 2024/12/06 | 1,068 | 1,112 | 1,045 | 1,059 | 24,000 |
| 2024/12/05 | 1,045 | 1,058 | 1,031 | 1,039 | 12,400 |
| 2024/12/04 | 1,018 | 1,041 | 1,018 | 1,026 | 4,000 |
| 2024/12/03 | 1,027 | 1,046 | 1,020 | 1,020 | 12,200 |
| 2024/12/02 | 1,002 | 1,029 | 993 | 1,014 | 17,100 |
| 2024/11/29 | 993 | 1,013 | 988 | 993 | 9,400 |
| 2024/11/28 | 999 | 1,006 | 984 | 996 | 10,700 |
| 2024/11/27 | 996 | 1,018 | 983 | 996 | 9,800 |
| 2024/11/26 | 998 | 1,011 | 983 | 999 | 10,100 |
| 2024/11/25 | 1,042 | 1,042 | 981 | 983 | 30,700 |
| 2024/11/22 | 981 | 1,021 | 981 | 1,007 | 20,600 |
| 2024/11/21 | 961 | 982 | 961 | 977 | 15,000 |
| 2024/11/20 | 943 | 955 | 935 | 948 | 7,200 |
| 2024/11/19 | 936 | 946 | 917 | 945 | 9,400 |
| 2024/11/18 | 941 | 950 | 913 | 921 | 15,200 |
| 2024/11/15 | 938 | 960 | 888 | 934 | 28,200 |
| 2024/11/14 | 905 | 941 | 900 | 923 | 22,900 |
| 2024/11/13 | 878 | 935 | 878 | 894 | 50,600 |
| 2024/11/12 | 871 | 878 | 857 | 875 | 73,600 |
| 2024/11/11 | 908 | 918 | 882 | 909 | 23,000 |
| 2024/11/08 | 909 | 917 | 880 | 907 | 11,300 |
| 2024/11/07 | 893 | 913 | 892 | 909 | 4,700 |
| 2024/11/06 | 896 | 900 | 876 | 892 | 13,100 |
| 2024/11/05 | 914 | 927 | 877 | 896 | 24,700 |
| 2024/11/01 | 916 | 925 | 911 | 914 | 5,800 |
| 2024/10/31 | 919 | 933 | 916 | 916 | 1,900 |
| 2024/10/30 | 925 | 950 | 917 | 917 | 4,300 |
| 2024/10/29 | 915 | 946 | 915 | 918 | 4,700 |
| 2024/10/28 | 935 | 940 | 907 | 907 | 4,700 |
| 2024/10/25 | 924 | 937 | 886 | 905 | 18,700 |
| 2024/10/24 | 926 | 934 | 905 | 934 | 10,200 |
| 2024/10/23 | 945 | 954 | 917 | 935 | 10,200 |
| 2024/10/22 | 953 | 953 | 944 | 944 | 5,500 |
| 2024/10/21 | 953 | 975 | 947 | 952 | 2,900 |
| 2024/10/18 | 960 | 967 | 945 | 953 | 4,900 |
| 2024/10/17 | 945 | 960 | 940 | 952 | 4,300 |
| 2024/10/16 | 957 | 962 | 945 | 945 | 4,600 |
| 2024/10/15 | 958 | 962 | 944 | 954 | 10,100 |
| 2024/10/11 | 962 | 967 | 953 | 955 | 9,800 |
| 2024/10/10 | 973 | 975 | 956 | 962 | 11,900 |
| 2024/10/09 | 989 | 992 | 941 | 973 | 19,500 |
| 2024/10/08 | 994 | 995 | 985 | 985 | 4,400 |
| 2024/10/07 | 991 | 1,000 | 991 | 993 | 6,600 |
| 2024/10/04 | 991 | 1,010 | 985 | 1,004 | 4,800 |
| 2024/10/03 | 994 | 995 | 981 | 991 | 3,900 |
| 2024/10/02 | 1,002 | 1,002 | 987 | 987 | 2,600 |
| 2024/10/01 | 985 | 1,003 | 985 | 1,002 | 1,700 |
| 2024/09/30 | 981 | 1,027 | 980 | 981 | 8,900 |
| 2024/09/27 | 1,008 | 1,008 | 992 | 994 | 6,000 |
| 2024/09/26 | 1,010 | 1,020 | 993 | 993 | 8,300 |
| 2024/09/25 | 1,006 | 1,010 | 1,000 | 1,009 | 6,800 |
| 2024/09/24 | 1,045 | 1,045 | 1,006 | 1,011 | 12,500 |
| 2024/09/20 | 1,000 | 1,031 | 1,000 | 1,017 | 7,000 |
| 2024/09/19 | 963 | 1,001 | 963 | 991 | 9,900 |
| 2024/09/18 | 976 | 980 | 961 | 963 | 8,200 |
| 2024/09/17 | 998 | 999 | 968 | 969 | 5,100 |
| 2024/09/13 | 990 | 993 | 971 | 989 | 6,200 |
| 2024/09/12 | 984 | 997 | 978 | 990 | 4,600 |
| 2024/09/11 | 973 | 983 | 955 | 970 | 11,400 |
| 2024/09/10 | 988 | 1,006 | 974 | 974 | 11,300 |
| 2024/09/09 | 962 | 1,021 | 956 | 1,018 | 18,900 |
| 2024/09/06 | 1,037 | 1,037 | 992 | 1,004 | 13,500 |
| 2024/09/05 | 1,025 | 1,040 | 1,001 | 1,037 | 6,700 |
| 2024/09/04 | 1,052 | 1,057 | 1,022 | 1,023 | 14,100 |
| 2024/09/03 | 1,092 | 1,122 | 1,080 | 1,080 | 8,600 |
| 2024/09/02 | 1,126 | 1,126 | 1,087 | 1,090 | 7,700 |
| 2024/08/30 | 1,098 | 1,107 | 1,091 | 1,100 | 8,000 |
| 2024/08/29 | 1,072 | 1,094 | 1,072 | 1,094 | 5,500 |
| 2024/08/28 | 1,096 | 1,096 | 1,060 | 1,076 | 6,800 |
| 2024/08/27 | 1,059 | 1,069 | 1,045 | 1,069 | 11,200 |
| 2024/08/26 | 1,024 | 1,052 | 1,020 | 1,034 | 7,300 |
| 2024/08/23 | 1,047 | 1,047 | 1,014 | 1,024 | 9,300 |
| 2024/08/22 | 1,003 | 1,052 | 1,003 | 1,006 | 11,300 |
| 2024/08/21 | 971 | 1,012 | 971 | 1,009 | 20,200 |
| 2024/08/20 | 955 | 972 | 944 | 956 | 3,900 |
| 2024/08/19 | 956 | 980 | 938 | 944 | 15,600 |