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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,558 | 1,585 | 1,554 | 1,554 | 4,600 |
| 2022/12/29 | 1,534 | 1,564 | 1,512 | 1,544 | 3,500 |
| 2022/12/28 | 1,567 | 1,567 | 1,532 | 1,534 | 6,700 |
| 2022/12/27 | 1,547 | 1,584 | 1,529 | 1,556 | 8,700 |
| 2022/12/26 | 1,608 | 1,608 | 1,544 | 1,552 | 11,700 |
| 2022/12/23 | 1,590 | 1,594 | 1,526 | 1,594 | 15,900 |
| 2022/12/22 | 1,602 | 1,615 | 1,587 | 1,590 | 13,800 |
| 2022/12/21 | 1,630 | 1,660 | 1,591 | 1,625 | 12,600 |
| 2022/12/20 | 1,750 | 1,750 | 1,555 | 1,614 | 18,500 |
| 2022/12/19 | 1,812 | 1,816 | 1,756 | 1,760 | 6,700 |
| 2022/12/16 | 1,817 | 1,850 | 1,805 | 1,812 | 2,400 |
| 2022/12/15 | 1,845 | 1,860 | 1,825 | 1,826 | 7,300 |
| 2022/12/14 | 1,802 | 1,847 | 1,802 | 1,825 | 3,700 |
| 2022/12/13 | 1,791 | 1,849 | 1,786 | 1,815 | 3,700 |
| 2022/12/12 | 1,806 | 1,810 | 1,756 | 1,793 | 7,000 |
| 2022/12/09 | 1,765 | 1,785 | 1,761 | 1,785 | 6,700 |
| 2022/12/08 | 1,762 | 1,765 | 1,740 | 1,753 | 1,800 |
| 2022/12/07 | 1,740 | 1,774 | 1,733 | 1,759 | 5,900 |
| 2022/12/06 | 1,736 | 1,740 | 1,708 | 1,740 | 3,500 |
| 2022/12/05 | 1,737 | 1,737 | 1,720 | 1,735 | 2,300 |
| 2022/12/02 | 1,727 | 1,737 | 1,705 | 1,721 | 4,300 |
| 2022/12/01 | 1,741 | 1,741 | 1,715 | 1,717 | 2,700 |
| 2022/11/30 | 1,720 | 1,750 | 1,706 | 1,739 | 4,800 |
| 2022/11/29 | 1,726 | 1,726 | 1,690 | 1,718 | 3,800 |
| 2022/11/28 | 1,724 | 1,745 | 1,721 | 1,726 | 2,700 |
| 2022/11/25 | 1,747 | 1,747 | 1,707 | 1,721 | 4,000 |
| 2022/11/24 | 1,728 | 1,728 | 1,700 | 1,724 | 3,700 |
| 2022/11/22 | 1,741 | 1,741 | 1,703 | 1,728 | 1,500 |
| 2022/11/21 | 1,716 | 1,744 | 1,716 | 1,729 | 3,500 |
| 2022/11/18 | 1,713 | 1,765 | 1,713 | 1,725 | 7,100 |
| 2022/11/17 | 1,612 | 1,739 | 1,612 | 1,713 | 7,600 |
| 2022/11/16 | 1,580 | 1,680 | 1,580 | 1,652 | 12,300 |
| 2022/11/15 | 1,563 | 1,609 | 1,563 | 1,571 | 5,600 |
| 2022/11/14 | 1,612 | 1,648 | 1,567 | 1,603 | 9,000 |
| 2022/11/11 | 1,613 | 1,663 | 1,580 | 1,631 | 6,000 |
| 2022/11/10 | 1,700 | 1,701 | 1,601 | 1,613 | 8,200 |
| 2022/11/09 | 1,641 | 1,675 | 1,641 | 1,665 | 900 |
| 2022/11/08 | 1,656 | 1,670 | 1,648 | 1,648 | 2,200 |
| 2022/11/07 | 1,666 | 1,700 | 1,641 | 1,668 | 4,000 |
| 2022/11/04 | 1,676 | 1,680 | 1,668 | 1,668 | 900 |
| 2022/11/02 | 1,719 | 1,719 | 1,650 | 1,699 | 2,300 |
| 2022/11/01 | 1,738 | 1,743 | 1,680 | 1,720 | 2,800 |
| 2022/10/31 | 1,764 | 1,764 | 1,732 | 1,732 | 2,600 |
| 2022/10/28 | 1,685 | 1,750 | 1,660 | 1,738 | 6,500 |
| 2022/10/27 | 1,706 | 1,706 | 1,640 | 1,700 | 7,600 |
| 2022/10/26 | 1,768 | 1,772 | 1,706 | 1,729 | 2,000 |
| 2022/10/25 | 1,782 | 1,782 | 1,720 | 1,750 | 1,400 |
| 2022/10/24 | 1,737 | 1,768 | 1,712 | 1,759 | 6,400 |
| 2022/10/21 | 1,819 | 1,819 | 1,737 | 1,768 | 2,800 |
| 2022/10/20 | 1,823 | 1,823 | 1,750 | 1,799 | 4,400 |
| 2022/10/19 | 1,819 | 1,823 | 1,786 | 1,823 | 2,900 |
| 2022/10/18 | 1,811 | 1,850 | 1,780 | 1,811 | 3,200 |
| 2022/10/17 | 1,793 | 1,846 | 1,760 | 1,812 | 8,500 |
| 2022/10/14 | 1,800 | 1,830 | 1,790 | 1,827 | 5,600 |
| 2022/10/13 | 1,750 | 1,791 | 1,711 | 1,790 | 3,500 |
| 2022/10/12 | 1,733 | 1,750 | 1,725 | 1,749 | 1,600 |
| 2022/10/11 | 1,750 | 1,792 | 1,703 | 1,733 | 7,700 |
| 2022/10/07 | 1,806 | 1,814 | 1,774 | 1,799 | 16,300 |
| 2022/10/06 | 1,646 | 1,953 | 1,636 | 1,820 | 61,200 |
| 2022/10/05 | 1,598 | 1,624 | 1,594 | 1,624 | 5,600 |
| 2022/10/04 | 1,651 | 1,680 | 1,592 | 1,638 | 6,200 |
| 2022/10/03 | 1,664 | 1,664 | 1,620 | 1,620 | 4,400 |
| 2022/09/30 | 1,654 | 1,702 | 1,619 | 1,665 | 3,400 |
| 2022/09/29 | 1,670 | 1,688 | 1,650 | 1,654 | 3,700 |
| 2022/09/28 | 1,700 | 1,748 | 1,582 | 1,590 | 8,600 |
| 2022/09/27 | 1,656 | 1,672 | 1,637 | 1,672 | 2,200 |
| 2022/09/26 | 1,724 | 1,770 | 1,656 | 1,656 | 18,600 |
| 2022/09/22 | 1,632 | 1,725 | 1,632 | 1,697 | 11,700 |
| 2022/09/21 | 1,621 | 1,632 | 1,602 | 1,632 | 3,800 |
| 2022/09/20 | 1,591 | 1,621 | 1,587 | 1,621 | 3,600 |
| 2022/09/16 | 1,566 | 1,587 | 1,565 | 1,586 | 1,400 |
| 2022/09/15 | 1,621 | 1,621 | 1,554 | 1,565 | 3,100 |
| 2022/09/14 | 1,568 | 1,589 | 1,558 | 1,589 | 1,100 |
| 2022/09/13 | 1,586 | 1,588 | 1,571 | 1,581 | 2,600 |
| 2022/09/12 | 1,595 | 1,622 | 1,571 | 1,606 | 3,600 |
| 2022/09/09 | 1,574 | 1,598 | 1,563 | 1,587 | 5,200 |
| 2022/09/08 | 1,595 | 1,597 | 1,572 | 1,597 | 2,500 |
| 2022/09/07 | 1,634 | 1,634 | 1,585 | 1,598 | 1,100 |
| 2022/09/06 | 1,617 | 1,619 | 1,571 | 1,601 | 4,500 |
| 2022/09/05 | 1,600 | 1,600 | 1,565 | 1,588 | 2,200 |
| 2022/09/02 | 1,606 | 1,634 | 1,600 | 1,634 | 600 |
| 2022/09/01 | 1,645 | 1,645 | 1,618 | 1,635 | 1,500 |
| 2022/08/31 | 1,643 | 1,673 | 1,634 | 1,645 | 3,200 |
| 2022/08/30 | 1,671 | 1,673 | 1,606 | 1,673 | 6,100 |
| 2022/08/29 | 1,645 | 1,664 | 1,590 | 1,664 | 8,600 |
| 2022/08/26 | 1,600 | 1,683 | 1,572 | 1,661 | 12,900 |
| 2022/08/25 | 1,584 | 1,597 | 1,529 | 1,568 | 9,600 |
| 2022/08/24 | 1,514 | 1,581 | 1,514 | 1,558 | 9,100 |
| 2022/08/23 | 1,497 | 1,512 | 1,495 | 1,500 | 5,300 |
| 2022/08/22 | 1,441 | 1,511 | 1,437 | 1,480 | 7,500 |
| 2022/08/19 | 1,430 | 1,443 | 1,427 | 1,442 | 1,300 |
| 2022/08/18 | 1,423 | 1,440 | 1,408 | 1,438 | 4,300 |
| 2022/08/17 | 1,432 | 1,443 | 1,407 | 1,420 | 7,000 |
| 2022/08/16 | 1,444 | 1,444 | 1,432 | 1,433 | 3,000 |
| 2022/08/15 | 1,449 | 1,467 | 1,410 | 1,434 | 32,600 |
| 2022/08/12 | 1,535 | 1,573 | 1,520 | 1,559 | 13,300 |
| 2022/08/10 | 1,515 | 1,533 | 1,512 | 1,530 | 5,600 |
| 2022/08/09 | 1,520 | 1,525 | 1,515 | 1,515 | 6,700 |
| 2022/08/08 | 1,499 | 1,520 | 1,494 | 1,520 | 5,700 |
| 2022/08/05 | 1,480 | 1,494 | 1,479 | 1,492 | 2,400 |
| 2022/08/04 | 1,470 | 1,495 | 1,465 | 1,495 | 4,100 |
| 2022/08/03 | 1,435 | 1,470 | 1,432 | 1,470 | 7,100 |
| 2022/08/02 | 1,440 | 1,440 | 1,422 | 1,440 | 3,500 |
| 2022/08/01 | 1,436 | 1,436 | 1,425 | 1,432 | 1,300 |
| 2022/07/29 | 1,422 | 1,425 | 1,401 | 1,406 | 2,300 |
| 2022/07/28 | 1,426 | 1,432 | 1,415 | 1,415 | 1,800 |
| 2022/07/27 | 1,430 | 1,430 | 1,430 | 1,430 | 1,100 |
| 2022/07/26 | 1,438 | 1,438 | 1,421 | 1,434 | 1,400 |
| 2022/07/25 | 1,457 | 1,457 | 1,427 | 1,438 | 2,600 |
| 2022/07/22 | 1,413 | 1,431 | 1,399 | 1,430 | 2,000 |
| 2022/07/21 | 1,417 | 1,430 | 1,410 | 1,416 | 2,400 |
| 2022/07/20 | 1,441 | 1,445 | 1,435 | 1,435 | 3,800 |
| 2022/07/19 | 1,451 | 1,451 | 1,411 | 1,441 | 3,900 |
| 2022/07/15 | 1,384 | 1,430 | 1,368 | 1,430 | 3,300 |
| 2022/07/14 | 1,345 | 1,395 | 1,345 | 1,384 | 1,300 |
| 2022/07/13 | 1,365 | 1,365 | 1,343 | 1,363 | 600 |
| 2022/07/12 | 1,374 | 1,374 | 1,350 | 1,350 | 500 |
| 2022/07/11 | 1,363 | 1,369 | 1,350 | 1,365 | 1,900 |
| 2022/07/08 | 1,358 | 1,370 | 1,342 | 1,363 | 2,800 |
| 2022/07/07 | 1,354 | 1,354 | 1,322 | 1,346 | 2,600 |
| 2022/07/06 | 1,315 | 1,357 | 1,315 | 1,354 | 3,700 |
| 2022/07/05 | 1,363 | 1,363 | 1,309 | 1,350 | 2,100 |
| 2022/07/04 | 1,341 | 1,356 | 1,341 | 1,350 | 800 |
| 2022/07/01 | 1,320 | 1,350 | 1,320 | 1,350 | 900 |
| 2022/06/30 | 1,309 | 1,323 | 1,309 | 1,323 | 2,200 |
| 2022/06/29 | 1,331 | 1,336 | 1,302 | 1,312 | 2,000 |
| 2022/06/28 | 1,335 | 1,367 | 1,335 | 1,342 | 1,100 |
| 2022/06/27 | 1,390 | 1,390 | 1,335 | 1,365 | 3,900 |
| 2022/06/24 | 1,321 | 1,330 | 1,320 | 1,330 | 1,000 |
| 2022/06/23 | 1,325 | 1,334 | 1,308 | 1,325 | 4,000 |
| 2022/06/22 | 1,325 | 1,325 | 1,301 | 1,325 | 1,000 |
| 2022/06/21 | 1,295 | 1,325 | 1,295 | 1,325 | 1,300 |
| 2022/06/20 | 1,287 | 1,300 | 1,265 | 1,290 | 1,800 |
| 2022/06/17 | 1,265 | 1,294 | 1,240 | 1,263 | 12,000 |
| 2022/06/16 | 1,274 | 1,298 | 1,273 | 1,274 | 2,400 |
| 2022/06/15 | 1,314 | 1,327 | 1,273 | 1,274 | 4,600 |
| 2022/06/14 | 1,305 | 1,312 | 1,282 | 1,312 | 2,600 |
| 2022/06/13 | 1,380 | 1,380 | 1,300 | 1,321 | 3,100 |
| 2022/06/10 | 1,381 | 1,387 | 1,356 | 1,387 | 3,200 |
| 2022/06/09 | 1,405 | 1,405 | 1,394 | 1,394 | 600 |
| 2022/06/08 | 1,376 | 1,409 | 1,376 | 1,405 | 1,500 |
| 2022/06/07 | 1,371 | 1,384 | 1,360 | 1,383 | 2,300 |
| 2022/06/06 | 1,425 | 1,425 | 1,365 | 1,382 | 4,700 |
| 2022/06/03 | 1,419 | 1,430 | 1,414 | 1,421 | 3,000 |
| 2022/06/02 | 1,395 | 1,411 | 1,392 | 1,409 | 3,000 |
| 2022/06/01 | 1,385 | 1,411 | 1,385 | 1,389 | 2,800 |
| 2022/05/31 | 1,374 | 1,388 | 1,374 | 1,385 | 1,900 |
| 2022/05/30 | 1,346 | 1,385 | 1,345 | 1,374 | 5,000 |
| 2022/05/27 | 1,402 | 1,416 | 1,336 | 1,382 | 13,100 |
| 2022/05/26 | 1,473 | 1,475 | 1,403 | 1,416 | 5,900 |
| 2022/05/25 | 1,525 | 1,525 | 1,471 | 1,476 | 2,900 |
| 2022/05/24 | 1,520 | 1,526 | 1,482 | 1,482 | 5,300 |
| 2022/05/23 | 1,480 | 1,516 | 1,475 | 1,515 | 7,000 |
| 2022/05/20 | 1,467 | 1,478 | 1,445 | 1,473 | 7,400 |
| 2022/05/19 | 1,410 | 1,445 | 1,400 | 1,445 | 3,100 |
| 2022/05/18 | 1,405 | 1,426 | 1,405 | 1,426 | 1,000 |
| 2022/05/17 | 1,415 | 1,415 | 1,396 | 1,401 | 1,100 |
| 2022/05/16 | 1,414 | 1,428 | 1,400 | 1,405 | 6,000 |
| 2022/05/13 | 1,360 | 1,403 | 1,360 | 1,403 | 2,200 |
| 2022/05/12 | 1,353 | 1,378 | 1,340 | 1,340 | 7,400 |
| 2022/05/11 | 1,446 | 1,447 | 1,360 | 1,362 | 14,000 |
| 2022/05/10 | 1,323 | 1,449 | 1,306 | 1,449 | 32,200 |
| 2022/05/09 | 1,321 | 1,324 | 1,293 | 1,293 | 2,500 |
| 2022/05/06 | 1,329 | 1,329 | 1,321 | 1,321 | 800 |
| 2022/05/02 | 1,330 | 1,336 | 1,305 | 1,336 | 2,200 |
| 2022/04/28 | 1,273 | 1,345 | 1,273 | 1,330 | 6,200 |
| 2022/04/27 | 1,263 | 1,291 | 1,240 | 1,273 | 3,600 |
| 2022/04/26 | 1,283 | 1,285 | 1,275 | 1,275 | 3,300 |
| 2022/04/25 | 1,260 | 1,260 | 1,230 | 1,260 | 3,100 |
| 2022/04/22 | 1,260 | 1,265 | 1,242 | 1,260 | 1,900 |
| 2022/04/21 | 1,258 | 1,265 | 1,258 | 1,265 | 1,200 |
| 2022/04/20 | 1,236 | 1,258 | 1,236 | 1,257 | 800 |
| 2022/04/19 | 1,252 | 1,282 | 1,234 | 1,235 | 5,000 |
| 2022/04/18 | 1,306 | 1,306 | 1,217 | 1,222 | 6,500 |
| 2022/04/15 | 1,325 | 1,325 | 1,300 | 1,308 | 3,300 |
| 2022/04/14 | 1,283 | 1,349 | 1,283 | 1,322 | 13,700 |
| 2022/04/13 | 1,227 | 1,299 | 1,227 | 1,279 | 4,200 |
| 2022/04/12 | 1,262 | 1,275 | 1,232 | 1,233 | 3,200 |
| 2022/04/11 | 1,282 | 1,290 | 1,275 | 1,275 | 1,700 |
| 2022/04/08 | 1,324 | 1,324 | 1,274 | 1,300 | 4,900 |
| 2022/04/07 | 1,308 | 1,317 | 1,282 | 1,294 | 6,300 |
| 2022/04/06 | 1,343 | 1,343 | 1,297 | 1,330 | 14,900 |
| 2022/04/05 | 1,304 | 1,330 | 1,284 | 1,330 | 10,700 |
| 2022/04/04 | 1,245 | 1,303 | 1,245 | 1,294 | 9,500 |
| 2022/04/01 | 1,206 | 1,268 | 1,206 | 1,260 | 7,800 |
| 2022/03/31 | 1,182 | 1,205 | 1,161 | 1,205 | 6,500 |
| 2022/03/30 | 1,151 | 1,175 | 1,125 | 1,170 | 4,300 |
| 2022/03/29 | 1,178 | 1,207 | 1,178 | 1,178 | 3,500 |
| 2022/03/28 | 1,198 | 1,212 | 1,191 | 1,203 | 6,300 |
| 2022/03/25 | 1,193 | 1,193 | 1,173 | 1,180 | 2,200 |
| 2022/03/24 | 1,171 | 1,171 | 1,136 | 1,163 | 5,000 |
| 2022/03/23 | 1,155 | 1,185 | 1,155 | 1,171 | 6,100 |
| 2022/03/22 | 1,175 | 1,180 | 1,154 | 1,172 | 6,900 |
| 2022/03/18 | 1,129 | 1,189 | 1,123 | 1,145 | 5,900 |
| 2022/03/17 | 1,105 | 1,134 | 1,105 | 1,112 | 2,200 |
| 2022/03/16 | 1,079 | 1,115 | 1,070 | 1,090 | 4,100 |
| 2022/03/15 | 1,041 | 1,080 | 1,020 | 1,065 | 5,000 |
| 2022/03/14 | 1,013 | 1,059 | 1,013 | 1,057 | 2,400 |
| 2022/03/11 | 1,052 | 1,069 | 1,014 | 1,025 | 6,900 |
| 2022/03/10 | 1,052 | 1,077 | 1,050 | 1,061 | 6,000 |
| 2022/03/09 | 1,085 | 1,085 | 1,021 | 1,050 | 4,800 |
| 2022/03/08 | 1,125 | 1,125 | 1,076 | 1,084 | 6,100 |
| 2022/03/07 | 1,111 | 1,128 | 1,100 | 1,128 | 6,000 |
| 2022/03/04 | 1,160 | 1,160 | 1,125 | 1,153 | 4,800 |
| 2022/03/03 | 1,165 | 1,170 | 1,165 | 1,165 | 700 |
| 2022/03/02 | 1,177 | 1,189 | 1,161 | 1,180 | 3,900 |
| 2022/03/01 | 1,177 | 1,195 | 1,177 | 1,195 | 3,100 |
| 2022/02/28 | 1,186 | 1,186 | 1,149 | 1,177 | 3,200 |
| 2022/02/25 | 1,188 | 1,188 | 1,131 | 1,157 | 3,500 |
| 2022/02/24 | 1,156 | 1,156 | 1,110 | 1,139 | 5,500 |
| 2022/02/22 | 1,133 | 1,188 | 1,133 | 1,155 | 6,400 |
| 2022/02/21 | 1,195 | 1,217 | 1,192 | 1,193 | 3,600 |
| 2022/02/18 | 1,217 | 1,217 | 1,195 | 1,200 | 5,100 |
| 2022/02/17 | 1,221 | 1,233 | 1,212 | 1,212 | 2,300 |
| 2022/02/16 | 1,228 | 1,235 | 1,225 | 1,225 | 2,100 |
| 2022/02/15 | 1,227 | 1,239 | 1,226 | 1,228 | 1,300 |
| 2022/02/14 | 1,230 | 1,250 | 1,227 | 1,233 | 4,100 |
| 2022/02/10 | 1,230 | 1,255 | 1,230 | 1,255 | 1,800 |
| 2022/02/09 | 1,252 | 1,252 | 1,213 | 1,225 | 3,100 |
| 2022/02/08 | 1,284 | 1,284 | 1,219 | 1,242 | 19,900 |
| 2022/02/07 | 1,131 | 1,195 | 1,131 | 1,194 | 4,800 |
| 2022/02/04 | 1,131 | 1,147 | 1,125 | 1,141 | 2,200 |
| 2022/02/03 | 1,150 | 1,172 | 1,131 | 1,143 | 3,300 |
| 2022/02/02 | 1,166 | 1,169 | 1,131 | 1,169 | 6,800 |
| 2022/02/01 | 1,148 | 1,179 | 1,148 | 1,152 | 4,200 |
| 2022/01/31 | 1,126 | 1,197 | 1,125 | 1,148 | 6,800 |
| 2022/01/28 | 1,150 | 1,152 | 1,111 | 1,126 | 8,800 |
| 2022/01/27 | 1,173 | 1,197 | 1,112 | 1,145 | 6,100 |
| 2022/01/26 | 1,215 | 1,215 | 1,180 | 1,199 | 2,100 |
| 2022/01/25 | 1,248 | 1,248 | 1,161 | 1,161 | 6,800 |
| 2022/01/24 | 1,180 | 1,242 | 1,180 | 1,242 | 5,200 |
| 2022/01/21 | 1,159 | 1,232 | 1,159 | 1,225 | 14,700 |
| 2022/01/20 | 1,191 | 1,249 | 1,186 | 1,249 | 5,000 |
| 2022/01/19 | 1,231 | 1,253 | 1,175 | 1,205 | 10,500 |
| 2022/01/18 | 1,317 | 1,338 | 1,275 | 1,283 | 8,100 |
| 2022/01/17 | 1,337 | 1,355 | 1,303 | 1,317 | 6,800 |
| 2022/01/14 | 1,320 | 1,367 | 1,301 | 1,367 | 6,200 |
| 2022/01/13 | 1,340 | 1,355 | 1,311 | 1,349 | 7,800 |
| 2022/01/12 | 1,395 | 1,395 | 1,279 | 1,389 | 22,500 |
| 2022/01/11 | 1,309 | 1,399 | 1,305 | 1,395 | 23,000 |
| 2022/01/07 | 1,267 | 1,328 | 1,240 | 1,328 | 19,200 |
| 2022/01/06 | 1,195 | 1,320 | 1,195 | 1,294 | 29,000 |
| 2022/01/05 | 1,282 | 1,301 | 1,252 | 1,255 | 27,100 |
| 2022/01/04 | 1,402 | 1,410 | 1,312 | 1,312 | 23,200 |