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 |
---|---|---|---|---|---|
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 |
2023/11/07 | 656 | 696 | 653 | 669 | 20,100 |
2023/11/06 | 630 | 638 | 628 | 631 | 6,200 |
2023/11/02 | 634 | 634 | 627 | 628 | 3,100 |
2023/11/01 | 641 | 642 | 625 | 626 | 8,300 |
2023/10/31 | 623 | 635 | 621 | 631 | 4,300 |
2023/10/30 | 644 | 644 | 623 | 623 | 8,200 |
2023/10/27 | 633 | 638 | 632 | 634 | 3,500 |
2023/10/26 | 628 | 639 | 628 | 633 | 8,900 |
2023/10/25 | 645 | 645 | 635 | 638 | 4,800 |
2023/10/24 | 628 | 650 | 606 | 647 | 17,300 |
2023/10/23 | 636 | 643 | 631 | 636 | 14,400 |
2023/10/20 | 654 | 654 | 624 | 643 | 25,300 |
2023/10/19 | 653 | 670 | 653 | 663 | 9,400 |
2023/10/18 | 663 | 667 | 651 | 663 | 14,900 |
2023/10/17 | 687 | 693 | 665 | 669 | 13,800 |
2023/10/16 | 707 | 707 | 659 | 697 | 20,800 |
2023/10/13 | 702 | 702 | 693 | 697 | 8,200 |
2023/10/12 | 696 | 702 | 696 | 702 | 1,800 |
2023/10/11 | 695 | 704 | 691 | 695 | 8,900 |
2023/10/10 | 695 | 717 | 695 | 700 | 5,600 |
2023/10/06 | 691 | 724 | 686 | 701 | 7,700 |
2023/10/05 | 677 | 704 | 671 | 687 | 16,200 |
2023/10/04 | 673 | 703 | 669 | 679 | 37,500 |
2023/10/03 | 730 | 731 | 693 | 693 | 25,600 |
2023/10/02 | 754 | 754 | 726 | 730 | 9,000 |
2023/09/29 | 728 | 746 | 725 | 739 | 9,600 |
2023/09/28 | 728 | 735 | 724 | 731 | 13,500 |
2023/09/27 | 740 | 740 | 729 | 732 | 9,300 |
2023/09/26 | 741 | 745 | 735 | 740 | 7,700 |
2023/09/25 | 740 | 748 | 740 | 741 | 6,300 |
2023/09/22 | 742 | 750 | 734 | 750 | 7,700 |
2023/09/21 | 743 | 749 | 734 | 742 | 10,800 |
2023/09/20 | 759 | 761 | 742 | 742 | 6,100 |
2023/09/19 | 758 | 760 | 741 | 750 | 14,000 |
2023/09/15 | 726 | 740 | 726 | 728 | 10,100 |
2023/09/14 | 731 | 743 | 700 | 727 | 44,500 |
2023/09/13 | 732 | 745 | 730 | 730 | 5,400 |
2023/09/12 | 722 | 744 | 722 | 730 | 15,600 |
2023/09/11 | 746 | 749 | 721 | 724 | 21,200 |
2023/09/08 | 767 | 767 | 740 | 746 | 13,600 |
2023/09/07 | 777 | 780 | 758 | 762 | 11,200 |
2023/09/06 | 778 | 779 | 760 | 774 | 9,800 |
2023/09/05 | 777 | 782 | 770 | 770 | 4,400 |
2023/09/04 | 788 | 793 | 763 | 774 | 12,500 |
2023/09/01 | 795 | 797 | 787 | 789 | 8,200 |
2023/08/31 | 808 | 808 | 796 | 796 | 4,900 |
2023/08/30 | 799 | 808 | 791 | 803 | 10,200 |
2023/08/29 | 791 | 799 | 780 | 795 | 11,500 |
2023/08/28 | 770 | 787 | 770 | 780 | 7,800 |
2023/08/25 | 762 | 784 | 761 | 770 | 11,400 |
2023/08/24 | 786 | 797 | 772 | 772 | 12,800 |
2023/08/23 | 784 | 791 | 770 | 779 | 6,300 |
2023/08/22 | 779 | 809 | 774 | 785 | 15,900 |
2023/08/21 | 746 | 770 | 746 | 770 | 24,700 |
2023/08/18 | 738 | 745 | 738 | 745 | 5,500 |
2023/08/17 | 730 | 754 | 720 | 750 | 20,000 |
2023/08/16 | 769 | 769 | 720 | 730 | 46,300 |
2023/08/15 | 742 | 795 | 720 | 748 | 96,900 |
2023/08/14 | 826 | 835 | 808 | 817 | 22,300 |
2023/08/10 | 810 | 811 | 805 | 811 | 8,900 |
2023/08/09 | 803 | 819 | 803 | 810 | 6,200 |
2023/08/08 | 816 | 816 | 800 | 809 | 8,100 |
2023/08/07 | 791 | 809 | 772 | 809 | 22,500 |
2023/08/04 | 800 | 816 | 800 | 811 | 7,900 |
2023/08/03 | 812 | 814 | 795 | 811 | 23,400 |
2023/08/02 | 827 | 832 | 811 | 816 | 5,700 |
2023/08/01 | 811 | 828 | 802 | 827 | 17,400 |
2023/07/31 | 831 | 835 | 799 | 811 | 27,900 |
2023/07/28 | 829 | 829 | 809 | 817 | 17,000 |
2023/07/27 | 820 | 820 | 810 | 817 | 6,900 |
2023/07/26 | 850 | 850 | 816 | 817 | 16,300 |
2023/07/25 | 809 | 850 | 800 | 849 | 39,400 |
2023/07/24 | 791 | 796 | 782 | 795 | 6,600 |
2023/07/21 | 791 | 797 | 785 | 790 | 6,800 |
2023/07/20 | 800 | 803 | 787 | 789 | 7,100 |
2023/07/19 | 807 | 810 | 777 | 800 | 15,900 |
2023/07/18 | 793 | 794 | 780 | 794 | 7,700 |
2023/07/14 | 791 | 810 | 770 | 778 | 12,100 |
2023/07/13 | 772 | 795 | 768 | 791 | 13,800 |
2023/07/12 | 810 | 810 | 771 | 778 | 17,400 |
2023/07/11 | 799 | 830 | 797 | 810 | 38,600 |
2023/07/10 | 757 | 806 | 750 | 797 | 54,700 |
2023/07/07 | 750 | 751 | 721 | 745 | 6,500 |
2023/07/06 | 741 | 765 | 741 | 756 | 23,200 |
2023/07/05 | 742 | 750 | 730 | 741 | 21,600 |
2023/07/04 | 737 | 753 | 731 | 740 | 18,200 |
2023/07/03 | 725 | 740 | 720 | 732 | 26,300 |
2023/06/30 | 720 | 725 | 708 | 720 | 15,900 |
2023/06/29 | 715 | 732 | 715 | 718 | 22,500 |
2023/06/28 | 711 | 723 | 711 | 719 | 15,900 |
2023/06/27 | 714 | 719 | 705 | 708 | 17,700 |
2023/06/26 | 719 | 719 | 687 | 714 | 22,100 |
2023/06/23 | 710 | 714 | 706 | 708 | 10,900 |
2023/06/22 | 707 | 716 | 705 | 712 | 15,700 |
2023/06/21 | 710 | 717 | 705 | 707 | 22,600 |
2023/06/20 | 709 | 716 | 704 | 710 | 20,500 |
2023/06/19 | 717 | 717 | 705 | 710 | 17,800 |
2023/06/16 | 706 | 719 | 705 | 717 | 14,700 |
2023/06/15 | 720 | 722 | 702 | 716 | 17,000 |
2023/06/14 | 720 | 724 | 712 | 719 | 12,200 |
2023/06/13 | 725 | 730 | 714 | 716 | 11,600 |
2023/06/12 | 705 | 727 | 705 | 725 | 33,500 |
2023/06/09 | 709 | 721 | 699 | 703 | 27,600 |
2023/06/08 | 703 | 718 | 700 | 702 | 34,000 |
2023/06/07 | 711 | 714 | 677 | 702 | 136,900 |
2023/06/06 | 733 | 745 | 725 | 725 | 50,100 |
2023/06/05 | 750 | 766 | 746 | 763 | 29,300 |
2023/06/02 | 731 | 749 | 731 | 744 | 23,100 |
2023/06/01 | 741 | 741 | 721 | 730 | 32,400 |
2023/05/31 | 756 | 756 | 739 | 741 | 14,000 |
2023/05/30 | 744 | 753 | 740 | 753 | 21,400 |
2023/05/29 | 756 | 760 | 739 | 744 | 26,100 |
2023/05/26 | 732 | 768 | 727 | 741 | 55,600 |
2023/05/25 | 726 | 730 | 716 | 722 | 16,500 |
2023/05/24 | 717 | 749 | 713 | 719 | 18,400 |
2023/05/23 | 736 | 736 | 713 | 717 | 34,200 |
2023/05/22 | 713 | 740 | 713 | 736 | 22,200 |
2023/05/19 | 713 | 725 | 706 | 715 | 17,600 |
2023/05/18 | 706 | 712 | 700 | 712 | 18,500 |
2023/05/17 | 707 | 716 | 704 | 706 | 10,800 |
2023/05/16 | 719 | 719 | 696 | 707 | 35,300 |
2023/05/15 | 695 | 700 | 670 | 694 | 36,600 |
2023/05/12 | 712 | 714 | 683 | 693 | 19,200 |
2023/05/11 | 713 | 725 | 707 | 710 | 10,800 |
2023/05/10 | 720 | 750 | 707 | 713 | 19,900 |
2023/05/09 | 700 | 725 | 700 | 720 | 24,000 |
2023/05/08 | 741 | 741 | 710 | 730 | 16,800 |
2023/05/02 | 723 | 747 | 723 | 743 | 16,800 |
2023/05/01 | 716 | 746 | 705 | 728 | 58,800 |
2023/04/28 | 716 | 720 | 705 | 705 | 22,400 |
2023/04/27 | 688 | 720 | 688 | 701 | 10,400 |
2023/04/26 | 698 | 710 | 680 | 698 | 27,600 |
2023/04/25 | 688 | 696 | 678 | 678 | 10,500 |
2023/04/24 | 660 | 681 | 660 | 678 | 11,800 |
2023/04/21 | 687 | 687 | 662 | 670 | 14,300 |
2023/04/20 | 693 | 693 | 682 | 687 | 9,200 |
2023/04/19 | 692 | 694 | 687 | 693 | 3,700 |
2023/04/18 | 705 | 705 | 681 | 698 | 5,300 |
2023/04/17 | 707 | 707 | 689 | 689 | 11,700 |
2023/04/14 | 702 | 710 | 681 | 701 | 8,000 |
2023/04/13 | 688 | 709 | 679 | 709 | 13,100 |
2023/04/12 | 671 | 700 | 666 | 698 | 12,700 |
2023/04/11 | 655 | 665 | 645 | 663 | 5,600 |
2023/04/10 | 661 | 669 | 653 | 653 | 6,600 |
2023/04/07 | 682 | 688 | 640 | 653 | 21,300 |
2023/04/06 | 660 | 689 | 660 | 686 | 9,300 |
2023/04/05 | 685 | 705 | 660 | 662 | 32,900 |
2023/04/04 | 710 | 719 | 685 | 697 | 19,800 |
2023/04/03 | 725 | 774 | 703 | 718 | 28,700 |
2023/03/31 | 708 | 714 | 674 | 709 | 10,900 |
2023/03/30 | 692 | 729 | 652 | 708 | 32,000 |
2023/03/30 | 1 -> 3.00 分割 | ||||
2023/03/29 | 2,051 | 2,099 | 2,051 | 2,083 | 4,200 |
2023/03/28 | 2,126 | 2,136 | 2,051 | 2,051 | 6,200 |
2023/03/27 | 2,060 | 2,126 | 2,054 | 2,126 | 12,900 |
2023/03/24 | 2,049 | 2,059 | 2,036 | 2,045 | 4,200 |
2023/03/23 | 2,043 | 2,053 | 1,974 | 2,053 | 4,800 |
2023/03/22 | 1,990 | 2,063 | 1,946 | 2,063 | 9,800 |
2023/03/20 | 1,929 | 2,009 | 1,910 | 1,967 | 5,500 |
2023/03/17 | 1,922 | 1,940 | 1,900 | 1,929 | 2,700 |
2023/03/16 | 1,870 | 1,904 | 1,869 | 1,884 | 4,200 |
2023/03/15 | 1,908 | 1,945 | 1,908 | 1,920 | 2,200 |
2023/03/14 | 1,920 | 1,959 | 1,890 | 1,891 | 6,500 |
2023/03/13 | 1,955 | 1,986 | 1,911 | 1,950 | 6,400 |
2023/03/10 | 1,982 | 2,007 | 1,982 | 1,991 | 2,400 |
2023/03/09 | 2,006 | 2,020 | 1,999 | 2,020 | 3,500 |
2023/03/08 | 1,985 | 2,008 | 1,979 | 2,006 | 1,300 |
2023/03/07 | 2,000 | 2,023 | 1,981 | 1,981 | 3,200 |
2023/03/06 | 2,000 | 2,002 | 1,954 | 1,998 | 6,800 |
2023/03/03 | 2,061 | 2,077 | 1,997 | 2,000 | 6,400 |
2023/03/02 | 2,077 | 2,077 | 1,965 | 2,060 | 7,200 |
2023/03/01 | 2,022 | 2,077 | 2,021 | 2,077 | 5,900 |
2023/02/28 | 1,954 | 2,011 | 1,954 | 2,008 | 5,000 |
2023/02/27 | 1,977 | 2,013 | 1,940 | 1,954 | 15,900 |
2023/02/24 | 1,852 | 1,949 | 1,852 | 1,937 | 5,100 |
2023/02/22 | 1,907 | 1,914 | 1,843 | 1,849 | 5,400 |
2023/02/21 | 1,881 | 1,939 | 1,881 | 1,929 | 6,600 |
2023/02/20 | 1,830 | 1,895 | 1,816 | 1,881 | 15,500 |
2023/02/17 | 1,784 | 1,823 | 1,784 | 1,798 | 6,100 |
2023/02/16 | 1,791 | 1,801 | 1,778 | 1,784 | 4,700 |
2023/02/15 | 1,771 | 1,814 | 1,767 | 1,791 | 15,100 |
2023/02/14 | 1,867 | 1,874 | 1,753 | 1,800 | 65,200 |
2023/02/13 | 1,615 | 1,627 | 1,610 | 1,627 | 5,200 |
2023/02/10 | 1,590 | 1,637 | 1,590 | 1,615 | 1,700 |
2023/02/09 | 1,616 | 1,623 | 1,589 | 1,608 | 4,100 |
2023/02/08 | 1,645 | 1,645 | 1,622 | 1,622 | 800 |
2023/02/07 | 1,640 | 1,649 | 1,615 | 1,648 | 7,500 |
2023/02/06 | 1,646 | 1,663 | 1,645 | 1,645 | 3,000 |
2023/02/03 | 1,653 | 1,689 | 1,650 | 1,651 | 7,300 |
2023/02/02 | 1,666 | 1,696 | 1,660 | 1,670 | 2,800 |
2023/02/01 | 1,645 | 1,676 | 1,641 | 1,676 | 1,600 |
2023/01/31 | 1,653 | 1,658 | 1,645 | 1,645 | 3,000 |
2023/01/30 | 1,681 | 1,693 | 1,653 | 1,653 | 5,600 |
2023/01/27 | 1,732 | 1,732 | 1,676 | 1,681 | 3,700 |
2023/01/26 | 1,727 | 1,727 | 1,700 | 1,715 | 2,300 |
2023/01/25 | 1,675 | 1,740 | 1,665 | 1,712 | 7,000 |
2023/01/24 | 1,662 | 1,683 | 1,662 | 1,667 | 1,600 |
2023/01/23 | 1,648 | 1,692 | 1,642 | 1,662 | 3,200 |
2023/01/20 | 1,626 | 1,652 | 1,626 | 1,648 | 3,500 |
2023/01/19 | 1,650 | 1,651 | 1,620 | 1,626 | 3,600 |
2023/01/18 | 1,624 | 1,669 | 1,624 | 1,654 | 3,700 |
2023/01/17 | 1,627 | 1,672 | 1,626 | 1,636 | 2,900 |
2023/01/16 | 1,640 | 1,642 | 1,601 | 1,601 | 3,900 |
2023/01/13 | 1,650 | 1,669 | 1,642 | 1,642 | 3,300 |
2023/01/12 | 1,637 | 1,675 | 1,631 | 1,669 | 4,800 |
2023/01/11 | 1,638 | 1,650 | 1,600 | 1,630 | 6,200 |
2023/01/10 | 1,651 | 1,653 | 1,621 | 1,630 | 4,700 |
2023/01/06 | 1,657 | 1,657 | 1,620 | 1,645 | 6,200 |
2023/01/05 | 1,600 | 1,663 | 1,567 | 1,632 | 9,400 |
2023/01/04 | 1,554 | 1,599 | 1,554 | 1,563 | 2,800 |