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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 968 | 969 | 938 | 961 | 21,500 |
| 2024/08/15 | 995 | 995 | 933 | 942 | 37,600 |
| 2024/08/14 | 991 | 1,022 | 960 | 995 | 52,900 |
| 2024/08/13 | 925 | 989 | 919 | 964 | 63,200 |
| 2024/08/09 | 934 | 947 | 898 | 905 | 33,800 |
| 2024/08/08 | 932 | 932 | 897 | 925 | 15,200 |
| 2024/08/07 | 890 | 944 | 883 | 936 | 19,900 |
| 2024/08/06 | 850 | 923 | 850 | 919 | 53,400 |
| 2024/08/05 | 898 | 898 | 815 | 820 | 110,900 |
| 2024/08/02 | 916 | 989 | 900 | 965 | 75,500 |
| 2024/08/01 | 1,040 | 1,040 | 949 | 961 | 102,000 |
| 2024/07/31 | 1,066 | 1,066 | 1,018 | 1,032 | 32,000 |
| 2024/07/30 | 1,071 | 1,072 | 1,039 | 1,066 | 17,800 |
| 2024/07/29 | 1,052 | 1,085 | 1,052 | 1,072 | 8,100 |
| 2024/07/26 | 1,044 | 1,063 | 1,034 | 1,034 | 6,500 |
| 2024/07/25 | 1,076 | 1,083 | 1,020 | 1,037 | 34,900 |
| 2024/07/24 | 1,114 | 1,150 | 1,085 | 1,085 | 21,700 |
| 2024/07/23 | 1,093 | 1,121 | 1,089 | 1,108 | 9,600 |
| 2024/07/22 | 1,111 | 1,111 | 1,070 | 1,093 | 14,400 |
| 2024/07/19 | 1,118 | 1,128 | 1,105 | 1,110 | 7,700 |
| 2024/07/18 | 1,112 | 1,131 | 1,104 | 1,118 | 13,300 |
| 2024/07/17 | 1,154 | 1,157 | 1,115 | 1,122 | 14,100 |
| 2024/07/16 | 1,166 | 1,166 | 1,136 | 1,148 | 26,000 |
| 2024/07/12 | 1,110 | 1,148 | 1,094 | 1,136 | 43,500 |
| 2024/07/11 | 1,060 | 1,100 | 1,057 | 1,088 | 34,300 |
| 2024/07/10 | 1,058 | 1,062 | 1,022 | 1,045 | 44,000 |
| 2024/07/09 | 1,086 | 1,088 | 1,040 | 1,066 | 42,000 |
| 2024/07/08 | 1,090 | 1,100 | 1,052 | 1,091 | 44,200 |
| 2024/07/05 | 1,113 | 1,113 | 1,082 | 1,090 | 14,300 |
| 2024/07/04 | 1,106 | 1,113 | 1,099 | 1,102 | 8,000 |
| 2024/07/03 | 1,133 | 1,133 | 1,097 | 1,101 | 18,600 |
| 2024/07/02 | 1,093 | 1,123 | 1,085 | 1,110 | 25,300 |
| 2024/07/01 | 1,076 | 1,101 | 1,033 | 1,093 | 48,300 |
| 2024/06/28 | 1,110 | 1,162 | 1,093 | 1,093 | 53,700 |
| 2024/06/27 | 1,196 | 1,196 | 1,083 | 1,097 | 39,700 |
| 2024/06/26 | 1,184 | 1,213 | 1,169 | 1,192 | 18,100 |
| 2024/06/25 | 1,170 | 1,190 | 1,147 | 1,190 | 25,100 |
| 2024/06/24 | 1,194 | 1,194 | 1,140 | 1,161 | 38,200 |
| 2024/06/21 | 1,169 | 1,220 | 1,169 | 1,184 | 22,600 |
| 2024/06/20 | 1,145 | 1,202 | 1,122 | 1,157 | 22,200 |
| 2024/06/19 | 1,119 | 1,230 | 1,111 | 1,163 | 42,800 |
| 2024/06/18 | 1,208 | 1,208 | 1,106 | 1,120 | 99,200 |
| 2024/06/17 | 1,120 | 1,139 | 1,063 | 1,124 | 44,800 |
| 2024/06/14 | 1,100 | 1,107 | 1,070 | 1,081 | 31,600 |
| 2024/06/13 | 1,038 | 1,129 | 1,037 | 1,101 | 133,800 |
| 2024/06/12 | 1,010 | 1,010 | 980 | 995 | 13,400 |
| 2024/06/11 | 1,024 | 1,030 | 1,002 | 1,018 | 9,100 |
| 2024/06/10 | 1,007 | 1,023 | 998 | 1,006 | 13,300 |
| 2024/06/07 | 1,025 | 1,070 | 1,000 | 1,020 | 32,700 |
| 2024/06/06 | 950 | 1,060 | 940 | 1,026 | 120,600 |
| 2024/06/05 | 922 | 950 | 915 | 920 | 14,100 |
| 2024/06/04 | 915 | 924 | 908 | 912 | 10,800 |
| 2024/06/03 | 882 | 910 | 880 | 910 | 14,700 |
| 2024/05/31 | 879 | 885 | 861 | 882 | 12,700 |
| 2024/05/30 | 855 | 887 | 835 | 879 | 21,800 |
| 2024/05/29 | 880 | 881 | 867 | 867 | 8,400 |
| 2024/05/28 | 874 | 889 | 869 | 881 | 11,200 |
| 2024/05/27 | 900 | 910 | 865 | 881 | 18,200 |
| 2024/05/24 | 906 | 925 | 886 | 898 | 24,600 |
| 2024/05/23 | 914 | 937 | 905 | 920 | 19,100 |
| 2024/05/22 | 935 | 969 | 895 | 914 | 52,000 |
| 2024/05/21 | 881 | 977 | 870 | 935 | 123,700 |
| 2024/05/20 | 845 | 888 | 845 | 853 | 35,700 |
| 2024/05/17 | 819 | 850 | 818 | 835 | 21,700 |
| 2024/05/16 | 794 | 830 | 790 | 820 | 54,100 |
| 2024/05/15 | 777 | 794 | 774 | 782 | 19,400 |
| 2024/05/14 | 794 | 820 | 767 | 785 | 94,800 |
| 2024/05/13 | 735 | 750 | 729 | 750 | 36,900 |
| 2024/05/10 | 726 | 730 | 716 | 728 | 6,300 |
| 2024/05/09 | 719 | 725 | 716 | 722 | 5,200 |
| 2024/05/08 | 710 | 721 | 710 | 715 | 7,800 |
| 2024/05/07 | 710 | 715 | 708 | 710 | 7,200 |
| 2024/05/02 | 707 | 708 | 698 | 706 | 13,200 |
| 2024/05/01 | 713 | 715 | 700 | 703 | 16,900 |
| 2024/04/30 | 708 | 714 | 706 | 713 | 10,200 |
| 2024/04/26 | 714 | 714 | 704 | 705 | 5,200 |
| 2024/04/25 | 709 | 715 | 707 | 714 | 5,200 |
| 2024/04/24 | 707 | 709 | 701 | 705 | 2,800 |
| 2024/04/23 | 705 | 706 | 701 | 701 | 1,100 |
| 2024/04/22 | 700 | 712 | 695 | 705 | 6,100 |
| 2024/04/19 | 705 | 705 | 690 | 695 | 9,400 |
| 2024/04/18 | 706 | 711 | 705 | 705 | 3,300 |
| 2024/04/17 | 713 | 716 | 704 | 705 | 5,800 |
| 2024/04/16 | 739 | 739 | 695 | 716 | 16,400 |
| 2024/04/15 | 738 | 743 | 722 | 741 | 9,200 |
| 2024/04/12 | 737 | 745 | 735 | 745 | 5,400 |
| 2024/04/11 | 735 | 740 | 735 | 737 | 1,800 |
| 2024/04/10 | 741 | 741 | 735 | 735 | 9,700 |
| 2024/04/09 | 740 | 749 | 734 | 748 | 7,100 |
| 2024/04/08 | 743 | 746 | 731 | 742 | 6,300 |
| 2024/04/05 | 754 | 754 | 740 | 743 | 8,000 |
| 2024/04/04 | 759 | 761 | 755 | 755 | 4,900 |
| 2024/04/03 | 766 | 766 | 760 | 760 | 2,100 |
| 2024/04/02 | 770 | 775 | 760 | 766 | 6,000 |
| 2024/04/01 | 777 | 777 | 760 | 760 | 4,600 |
| 2024/03/29 | 779 | 779 | 770 | 777 | 3,000 |
| 2024/03/28 | 772 | 772 | 756 | 771 | 10,400 |
| 2024/03/27 | 780 | 785 | 770 | 783 | 11,600 |
| 2024/03/26 | 790 | 790 | 780 | 780 | 7,900 |
| 2024/03/25 | 770 | 791 | 770 | 790 | 18,800 |
| 2024/03/22 | 765 | 770 | 764 | 768 | 5,700 |
| 2024/03/21 | 765 | 768 | 741 | 765 | 19,800 |
| 2024/03/19 | 765 | 769 | 747 | 751 | 8,700 |
| 2024/03/18 | 757 | 778 | 746 | 765 | 32,900 |
| 2024/03/15 | 731 | 743 | 731 | 743 | 11,900 |
| 2024/03/14 | 730 | 733 | 728 | 729 | 10,800 |
| 2024/03/13 | 730 | 734 | 727 | 727 | 3,600 |
| 2024/03/12 | 728 | 730 | 725 | 726 | 2,500 |
| 2024/03/11 | 739 | 739 | 725 | 725 | 10,100 |
| 2024/03/08 | 738 | 739 | 731 | 739 | 7,300 |
| 2024/03/07 | 730 | 738 | 725 | 738 | 9,900 |
| 2024/03/06 | 721 | 736 | 720 | 733 | 14,500 |
| 2024/03/05 | 713 | 722 | 704 | 721 | 6,600 |
| 2024/03/04 | 710 | 730 | 703 | 714 | 15,100 |
| 2024/03/01 | 712 | 715 | 700 | 710 | 13,200 |
| 2024/02/29 | 712 | 716 | 710 | 710 | 7,000 |
| 2024/02/28 | 723 | 723 | 710 | 714 | 8,900 |
| 2024/02/27 | 711 | 714 | 708 | 711 | 16,000 |
| 2024/02/26 | 723 | 724 | 718 | 721 | 7,100 |
| 2024/02/22 | 726 | 726 | 710 | 722 | 15,000 |
| 2024/02/21 | 724 | 728 | 719 | 720 | 5,600 |
| 2024/02/20 | 728 | 730 | 718 | 724 | 11,000 |
| 2024/02/19 | 706 | 734 | 689 | 716 | 29,800 |
| 2024/02/16 | 738 | 738 | 700 | 706 | 25,300 |
| 2024/02/15 | 724 | 724 | 705 | 715 | 18,500 |
| 2024/02/14 | 751 | 751 | 697 | 711 | 84,300 |
| 2024/02/13 | 677 | 677 | 661 | 667 | 22,000 |
| 2024/02/09 | 683 | 683 | 667 | 677 | 7,400 |
| 2024/02/08 | 686 | 690 | 682 | 686 | 6,800 |
| 2024/02/07 | 700 | 700 | 675 | 687 | 10,000 |
| 2024/02/06 | 700 | 702 | 695 | 700 | 4,100 |
| 2024/02/05 | 700 | 710 | 695 | 706 | 7,700 |
| 2024/02/02 | 692 | 700 | 690 | 695 | 3,100 |
| 2024/02/01 | 693 | 697 | 690 | 694 | 1,300 |
| 2024/01/31 | 696 | 700 | 696 | 696 | 2,000 |
| 2024/01/30 | 707 | 707 | 699 | 699 | 3,100 |
| 2024/01/29 | 687 | 707 | 683 | 700 | 8,200 |
| 2024/01/26 | 681 | 687 | 679 | 681 | 10,500 |
| 2024/01/25 | 681 | 687 | 679 | 679 | 1,900 |
| 2024/01/24 | 680 | 688 | 680 | 686 | 4,200 |
| 2024/01/23 | 674 | 684 | 674 | 684 | 4,900 |
| 2024/01/22 | 677 | 681 | 674 | 674 | 8,700 |
| 2024/01/19 | 681 | 691 | 676 | 678 | 7,900 |
| 2024/01/18 | 684 | 693 | 680 | 681 | 5,200 |
| 2024/01/17 | 698 | 698 | 687 | 690 | 2,000 |
| 2024/01/16 | 702 | 702 | 691 | 693 | 4,600 |
| 2024/01/15 | 685 | 699 | 685 | 697 | 6,900 |
| 2024/01/12 | 684 | 691 | 681 | 685 | 7,300 |
| 2024/01/11 | 689 | 698 | 672 | 694 | 17,800 |
| 2024/01/10 | 686 | 688 | 670 | 681 | 29,400 |
| 2024/01/09 | 702 | 707 | 685 | 686 | 41,600 |
| 2024/01/05 | 739 | 740 | 724 | 729 | 5,400 |
| 2024/01/04 | 727 | 746 | 687 | 739 | 13,200 |
| 2023/12/29 | 748 | 748 | 734 | 736 | 3,700 |
| 2023/12/28 | 727 | 748 | 724 | 748 | 6,400 |
| 2023/12/27 | 739 | 739 | 722 | 723 | 5,100 |
| 2023/12/26 | 737 | 737 | 726 | 733 | 7,100 |
| 2023/12/25 | 730 | 738 | 730 | 738 | 7,500 |
| 2023/12/22 | 740 | 749 | 729 | 733 | 10,900 |
| 2023/12/21 | 753 | 753 | 722 | 737 | 24,100 |
| 2023/12/20 | 763 | 764 | 738 | 761 | 13,500 |
| 2023/12/19 | 734 | 760 | 707 | 757 | 29,100 |
| 2023/12/18 | 735 | 735 | 727 | 728 | 7,800 |
| 2023/12/15 | 721 | 729 | 717 | 724 | 5,700 |
| 2023/12/14 | 725 | 730 | 707 | 717 | 11,800 |
| 2023/12/13 | 702 | 727 | 700 | 725 | 6,000 |
| 2023/12/12 | 736 | 736 | 703 | 714 | 9,800 |
| 2023/12/11 | 722 | 748 | 717 | 721 | 17,900 |
| 2023/12/08 | 707 | 722 | 698 | 720 | 13,700 |
| 2023/12/07 | 705 | 733 | 702 | 722 | 13,000 |
| 2023/12/06 | 750 | 775 | 706 | 709 | 59,700 |
| 2023/12/05 | 687 | 705 | 687 | 705 | 17,000 |
| 2023/12/04 | 662 | 709 | 662 | 687 | 16,500 |
| 2023/12/01 | 666 | 672 | 660 | 664 | 5,200 |
| 2023/11/30 | 670 | 673 | 648 | 662 | 17,000 |
| 2023/11/29 | 676 | 676 | 669 | 670 | 4,200 |
| 2023/11/28 | 678 | 685 | 664 | 679 | 5,500 |
| 2023/11/27 | 674 | 684 | 674 | 678 | 6,100 |
| 2023/11/24 | 656 | 679 | 652 | 670 | 11,600 |
| 2023/11/22 | 654 | 660 | 651 | 660 | 9,500 |
| 2023/11/21 | 653 | 677 | 653 | 664 | 12,600 |
| 2023/11/20 | 657 | 685 | 646 | 648 | 23,400 |
| 2023/11/17 | 633 | 642 | 633 | 637 | 4,400 |
| 2023/11/16 | 643 | 643 | 629 | 633 | 8,700 |
| 2023/11/15 | 638 | 650 | 629 | 633 | 17,700 |
| 2023/11/14 | 610 | 653 | 610 | 644 | 28,900 |
| 2023/11/13 | 645 | 658 | 641 | 658 | 16,600 |
| 2023/11/10 | 658 | 658 | 632 | 649 | 23,500 |
| 2023/11/09 | 649 | 655 | 645 | 651 | 11,200 |
| 2023/11/08 | 668 | 668 | 642 | 654 | 8,900 |