3175 (株)エー・ピーホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 933 | 936 | 933 | 935 | 2,900 | 935 |
| 2024-11-21 | 931 | 935 | 931 | 933 | 3,800 | 933 |
| 2024-11-20 | 935 | 936 | 930 | 931 | 4,500 | 931 |
| 2024-11-19 | 926 | 936 | 926 | 934 | 8,100 | 934 |
| 2024-11-18 | 925 | 925 | 922 | 922 | 4,000 | 922 |
| 2024-11-15 | 922 | 924 | 918 | 924 | 4,600 | 924 |
| 2024-11-14 | 918 | 922 | 915 | 920 | 2,600 | 920 |
| 2024-11-13 | 917 | 921 | 915 | 915 | 4,300 | 915 |
| 2024-11-12 | 915 | 917 | 913 | 916 | 2,400 | 916 |
| 2024-11-11 | 913 | 917 | 913 | 915 | 3,200 | 915 |
| 2024-11-08 | 913 | 915 | 912 | 914 | 4,600 | 914 |
| 2024-11-07 | 912 | 916 | 912 | 913 | 4,800 | 913 |
| 2024-11-06 | 921 | 922 | 913 | 913 | 4,300 | 913 |
| 2024-11-05 | 923 | 923 | 915 | 915 | 3,600 | 915 |
| 2024-11-01 | 912 | 923 | 912 | 923 | 5,600 | 923 |
| 2024-10-31 | 911 | 917 | 910 | 915 | 7,200 | 915 |
| 2024-10-30 | 913 | 921 | 910 | 910 | 38,200 | 910 |
| 2024-10-29 | 913 | 920 | 912 | 913 | 8,500 | 913 |
| 2024-10-28 | 912 | 917 | 910 | 913 | 13,700 | 913 |
| 2024-10-25 | 925 | 925 | 914 | 915 | 10,100 | 915 |
| 2024-10-24 | 929 | 930 | 918 | 919 | 17,400 | 919 |
| 2024-10-23 | 941 | 941 | 925 | 931 | 8,900 | 931 |
| 2024-10-22 | 941 | 941 | 934 | 934 | 5,700 | 934 |
| 2024-10-21 | 942 | 942 | 940 | 942 | 3,300 | 942 |
| 2024-10-18 | 940 | 942 | 937 | 942 | 4,300 | 942 |
| 2024-10-17 | 938 | 940 | 936 | 940 | 5,300 | 940 |
| 2024-10-16 | 936 | 941 | 933 | 939 | 7,800 | 939 |
| 2024-10-15 | 928 | 933 | 926 | 930 | 8,000 | 930 |
| 2024-10-11 | 924 | 927 | 924 | 926 | 6,800 | 926 |
| 2024-10-10 | 932 | 932 | 924 | 924 | 15,900 | 924 |
| 2024-10-09 | 931 | 934 | 931 | 931 | 3,100 | 931 |
| 2024-10-08 | 937 | 939 | 931 | 932 | 8,300 | 932 |
| 2024-10-07 | 944 | 944 | 936 | 937 | 10,500 | 937 |
| 2024-10-04 | 935 | 941 | 933 | 935 | 8,300 | 935 |
| 2024-10-03 | 934 | 934 | 930 | 930 | 5,500 | 930 |
| 2024-10-02 | 936 | 939 | 928 | 928 | 16,800 | 928 |
| 2024-10-01 | 940 | 945 | 935 | 935 | 10,000 | 935 |
| 2024-09-30 | 936 | 940 | 926 | 935 | 24,000 | 935 |
| 2024-09-27 | 942 | 949 | 940 | 943 | 71,100 | 943 |
| 2024-09-26 | 992 | 998 | 991 | 998 | 51,800 | 998 |
| 2024-09-25 | 990 | 990 | 986 | 989 | 22,100 | 989 |
| 2024-09-24 | 990 | 992 | 985 | 988 | 32,900 | 988 |
| 2024-09-20 | 985 | 988 | 985 | 988 | 11,400 | 988 |
| 2024-09-19 | 987 | 990 | 982 | 983 | 20,100 | 983 |
| 2024-09-18 | 987 | 989 | 983 | 987 | 15,800 | 987 |
| 2024-09-17 | 984 | 989 | 983 | 987 | 14,200 | 987 |
| 2024-09-13 | 991 | 991 | 981 | 984 | 16,200 | 984 |
| 2024-09-12 | 990 | 990 | 984 | 990 | 8,800 | 990 |
| 2024-09-11 | 990 | 993 | 981 | 982 | 10,500 | 982 |
| 2024-09-10 | 994 | 994 | 988 | 991 | 7,500 | 991 |
| 2024-09-09 | 980 | 990 | 975 | 990 | 26,300 | 990 |
| 2024-09-06 | 993 | 994 | 985 | 992 | 18,600 | 992 |
| 2024-09-05 | 988 | 998 | 984 | 989 | 15,300 | 989 |
| 2024-09-04 | 994 | 994 | 982 | 982 | 25,700 | 982 |
| 2024-09-03 | 992 | 994 | 988 | 994 | 13,800 | 994 |
| 2024-09-02 | 995 | 995 | 985 | 992 | 21,000 | 992 |
| 2024-08-30 | 995 | 995 | 987 | 990 | 10,100 | 990 |
| 2024-08-29 | 980 | 994 | 975 | 982 | 22,200 | 982 |
| 2024-08-28 | 978 | 980 | 974 | 980 | 9,500 | 980 |
| 2024-08-27 | 972 | 979 | 969 | 978 | 10,400 | 978 |
| 2024-08-26 | 970 | 972 | 965 | 972 | 12,100 | 972 |
| 2024-08-23 | 963 | 968 | 960 | 965 | 8,800 | 965 |
| 2024-08-22 | 960 | 962 | 956 | 959 | 8,800 | 959 |
| 2024-08-21 | 951 | 959 | 951 | 957 | 6,500 | 957 |
| 2024-08-20 | 954 | 957 | 950 | 951 | 4,800 | 951 |
| 2024-08-19 | 958 | 960 | 949 | 949 | 11,100 | 949 |
| 2024-08-16 | 956 | 960 | 949 | 949 | 12,200 | 949 |
| 2024-08-15 | 937 | 955 | 936 | 955 | 12,600 | 955 |
| 2024-08-14 | 925 | 940 | 925 | 933 | 8,600 | 933 |
| 2024-08-13 | 920 | 932 | 919 | 928 | 8,800 | 928 |
| 2024-08-09 | 932 | 933 | 905 | 909 | 19,000 | 909 |
| 2024-08-08 | 918 | 938 | 910 | 923 | 11,800 | 923 |
| 2024-08-07 | 905 | 920 | 902 | 918 | 17,700 | 918 |
| 2024-08-06 | 845 | 919 | 845 | 904 | 24,800 | 904 |
| 2024-08-05 | 912 | 912 | 800 | 840 | 68,200 | 840 |
| 2024-08-02 | 940 | 940 | 920 | 920 | 39,700 | 920 |
| 2024-08-01 | 951 | 951 | 941 | 941 | 14,500 | 941 |
| 2024-07-31 | 940 | 949 | 940 | 947 | 8,800 | 947 |
| 2024-07-30 | 949 | 950 | 940 | 940 | 37,000 | 940 |
| 2024-07-29 | 950 | 955 | 947 | 951 | 14,800 | 951 |
| 2024-07-26 | 950 | 951 | 945 | 947 | 13,600 | 947 |
| 2024-07-25 | 953 | 954 | 946 | 947 | 27,400 | 947 |
| 2024-07-24 | 953 | 955 | 951 | 951 | 7,400 | 951 |
| 2024-07-23 | 956 | 957 | 953 | 953 | 6,200 | 953 |
| 2024-07-22 | 955 | 956 | 952 | 956 | 11,700 | 956 |
| 2024-07-19 | 955 | 958 | 952 | 955 | 11,800 | 955 |
| 2024-07-18 | 956 | 958 | 953 | 955 | 12,000 | 955 |
| 2024-07-17 | 958 | 958 | 954 | 956 | 11,000 | 956 |
| 2024-07-16 | 958 | 960 | 954 | 954 | 11,100 | 954 |
| 2024-07-12 | 951 | 958 | 950 | 958 | 14,000 | 958 |
| 2024-07-11 | 951 | 953 | 950 | 950 | 15,100 | 950 |
| 2024-07-10 | 954 | 955 | 950 | 952 | 15,400 | 952 |
| 2024-07-09 | 958 | 958 | 953 | 953 | 18,400 | 953 |
| 2024-07-08 | 958 | 960 | 955 | 958 | 18,900 | 958 |
| 2024-07-05 | 963 | 963 | 956 | 958 | 13,400 | 958 |
| 2024-07-04 | 960 | 964 | 957 | 963 | 17,000 | 963 |
| 2024-07-03 | 955 | 1,030 | 950 | 960 | 91,600 | 960 |
| 2024-07-02 | 957 | 959 | 953 | 953 | 17,300 | 953 |
| 2024-07-01 | 964 | 964 | 956 | 960 | 12,100 | 960 |
| 2024-06-28 | 956 | 958 | 952 | 954 | 11,100 | 954 |
| 2024-06-27 | 953 | 956 | 951 | 951 | 8,200 | 951 |
| 2024-06-26 | 951 | 952 | 950 | 950 | 10,800 | 950 |
| 2024-06-25 | 955 | 955 | 951 | 951 | 7,200 | 951 |
| 2024-06-24 | 952 | 955 | 951 | 955 | 7,000 | 955 |
| 2024-06-21 | 950 | 955 | 950 | 952 | 7,400 | 952 |
| 2024-06-20 | 948 | 952 | 947 | 950 | 6,800 | 950 |
| 2024-06-19 | 951 | 952 | 948 | 950 | 7,900 | 950 |
| 2024-06-18 | 950 | 955 | 950 | 951 | 5,700 | 951 |
| 2024-06-17 | 957 | 958 | 950 | 952 | 10,800 | 952 |
| 2024-06-14 | 950 | 960 | 948 | 957 | 9,300 | 957 |
| 2024-06-13 | 954 | 954 | 949 | 950 | 11,300 | 950 |
| 2024-06-12 | 958 | 958 | 953 | 954 | 8,400 | 954 |
| 2024-06-11 | 957 | 962 | 955 | 958 | 7,700 | 958 |
| 2024-06-10 | 961 | 965 | 958 | 962 | 8,200 | 962 |
| 2024-06-07 | 949 | 956 | 949 | 953 | 4,600 | 953 |
| 2024-06-06 | 950 | 964 | 948 | 955 | 11,300 | 955 |
| 2024-06-05 | 952 | 955 | 950 | 950 | 5,500 | 950 |
| 2024-06-04 | 955 | 958 | 953 | 953 | 6,100 | 953 |
| 2024-06-03 | 959 | 962 | 950 | 958 | 10,700 | 958 |
| 2024-05-31 | 940 | 949 | 940 | 948 | 5,900 | 948 |
| 2024-05-30 | 940 | 947 | 936 | 947 | 7,300 | 947 |
| 2024-05-29 | 950 | 950 | 941 | 941 | 7,500 | 941 |
| 2024-05-28 | 940 | 945 | 937 | 942 | 7,600 | 942 |
| 2024-05-27 | 937 | 941 | 937 | 937 | 7,300 | 937 |
| 2024-05-24 | 935 | 939 | 934 | 934 | 6,800 | 934 |
| 2024-05-23 | 936 | 941 | 933 | 937 | 8,000 | 937 |
| 2024-05-22 | 941 | 941 | 935 | 940 | 7,100 | 940 |
| 2024-05-21 | 943 | 943 | 937 | 943 | 9,500 | 943 |
| 2024-05-20 | 932 | 948 | 932 | 941 | 10,400 | 941 |
| 2024-05-17 | 930 | 935 | 927 | 931 | 9,500 | 931 |
| 2024-05-16 | 940 | 944 | 928 | 932 | 17,900 | 932 |
| 2024-05-15 | 944 | 944 | 934 | 937 | 12,700 | 937 |
| 2024-05-14 | 941 | 946 | 937 | 946 | 8,300 | 946 |
| 2024-05-13 | 937 | 945 | 935 | 943 | 10,300 | 943 |
| 2024-05-10 | 941 | 948 | 937 | 937 | 9,800 | 937 |
| 2024-05-09 | 941 | 943 | 939 | 940 | 9,700 | 940 |
| 2024-05-08 | 943 | 948 | 941 | 941 | 7,000 | 941 |
| 2024-05-07 | 950 | 950 | 941 | 942 | 8,900 | 942 |
| 2024-05-02 | 945 | 945 | 940 | 941 | 6,700 | 941 |
| 2024-05-01 | 936 | 944 | 932 | 944 | 10,800 | 944 |
| 2024-04-30 | 939 | 943 | 935 | 937 | 10,800 | 937 |
| 2024-04-26 | 940 | 949 | 939 | 939 | 38,600 | 939 |
| 2024-04-25 | 950 | 950 | 940 | 942 | 14,300 | 942 |
| 2024-04-24 | 950 | 958 | 950 | 952 | 13,600 | 952 |
| 2024-04-23 | 945 | 956 | 945 | 948 | 13,500 | 948 |
| 2024-04-22 | 939 | 947 | 936 | 944 | 13,200 | 944 |
| 2024-04-19 | 935 | 935 | 915 | 930 | 20,700 | 930 |
| 2024-04-18 | 916 | 943 | 916 | 937 | 12,800 | 937 |
| 2024-04-17 | 939 | 941 | 917 | 925 | 22,600 | 925 |
| 2024-04-16 | 954 | 955 | 936 | 938 | 37,600 | 938 |
| 2024-04-15 | 961 | 965 | 955 | 957 | 17,100 | 957 |
| 2024-04-12 | 970 | 970 | 958 | 962 | 16,300 | 962 |
| 2024-04-11 | 968 | 970 | 960 | 970 | 15,800 | 970 |
| 2024-04-10 | 969 | 979 | 969 | 973 | 12,900 | 973 |
| 2024-04-09 | 970 | 977 | 965 | 969 | 21,900 | 969 |
| 2024-04-08 | 964 | 975 | 962 | 966 | 15,200 | 966 |
| 2024-04-05 | 956 | 964 | 954 | 958 | 9,700 | 958 |
| 2024-04-04 | 968 | 968 | 952 | 960 | 9,400 | 960 |
| 2024-04-03 | 954 | 964 | 950 | 962 | 10,300 | 962 |
| 2024-04-02 | 970 | 970 | 943 | 954 | 34,000 | 954 |
| 2024-04-01 | 972 | 979 | 960 | 963 | 32,600 | 963 |
| 2024-03-29 | 951 | 971 | 947 | 965 | 45,400 | 965 |
| 2024-03-28 | 954 | 971 | 946 | 947 | 125,300 | 947 |
| 2024-03-27 | 1,035 | 1,053 | 1,035 | 1,038 | 70,200 | 1,038 |
| 2024-03-26 | 1,047 | 1,050 | 1,023 | 1,035 | 43,600 | 1,035 |
| 2024-03-25 | 1,035 | 1,054 | 1,032 | 1,047 | 46,800 | 1,047 |
| 2024-03-22 | 1,025 | 1,034 | 1,021 | 1,033 | 51,700 | 1,033 |
| 2024-03-21 | 1,010 | 1,020 | 1,008 | 1,020 | 40,900 | 1,020 |
| 2024-03-19 | 1,000 | 1,008 | 998 | 1,008 | 24,700 | 1,008 |
| 2024-03-18 | 995 | 1,005 | 993 | 999 | 24,100 | 999 |
| 2024-03-15 | 991 | 996 | 987 | 992 | 17,900 | 992 |
| 2024-03-14 | 971 | 1,014 | 970 | 991 | 62,100 | 991 |
| 2024-03-13 | 980 | 981 | 970 | 972 | 25,900 | 972 |
| 2024-03-12 | 979 | 979 | 973 | 976 | 15,400 | 976 |
| 2024-03-11 | 982 | 982 | 973 | 973 | 28,400 | 973 |
| 2024-03-08 | 980 | 983 | 975 | 980 | 17,900 | 980 |
| 2024-03-07 | 985 | 985 | 978 | 983 | 17,600 | 983 |
| 2024-03-06 | 984 | 989 | 978 | 983 | 27,300 | 983 |
| 2024-03-05 | 988 | 988 | 983 | 985 | 14,800 | 985 |
| 2024-03-04 | 993 | 993 | 982 | 985 | 26,700 | 985 |
| 2024-03-01 | 985 | 988 | 984 | 987 | 16,000 | 987 |
| 2024-02-29 | 987 | 990 | 981 | 985 | 16,700 | 985 |
| 2024-02-28 | 984 | 990 | 980 | 990 | 19,500 | 990 |
| 2024-02-27 | 986 | 987 | 979 | 985 | 22,600 | 985 |
| 2024-02-26 | 989 | 989 | 982 | 985 | 15,600 | 985 |
| 2024-02-22 | 988 | 988 | 980 | 985 | 10,900 | 985 |
| 2024-02-21 | 992 | 992 | 980 | 981 | 19,400 | 981 |
| 2024-02-20 | 993 | 994 | 988 | 992 | 13,700 | 992 |
| 2024-02-19 | 980 | 993 | 980 | 989 | 19,500 | 989 |
| 2024-02-16 | 980 | 984 | 979 | 983 | 12,500 | 983 |
| 2024-02-15 | 994 | 994 | 977 | 980 | 21,400 | 980 |
| 2024-02-14 | 982 | 982 | 974 | 980 | 19,900 | 980 |
| 2024-02-13 | 990 | 990 | 980 | 985 | 27,600 | 985 |
| 2024-02-09 | 967 | 977 | 965 | 977 | 13,400 | 977 |
| 2024-02-08 | 973 | 975 | 964 | 971 | 18,700 | 971 |
| 2024-02-07 | 977 | 980 | 973 | 973 | 12,700 | 973 |
| 2024-02-06 | 984 | 984 | 976 | 977 | 15,300 | 977 |
| 2024-02-05 | 980 | 985 | 978 | 983 | 12,800 | 983 |
| 2024-02-02 | 991 | 991 | 977 | 981 | 21,000 | 981 |
| 2024-02-01 | 992 | 996 | 982 | 985 | 25,600 | 985 |
| 2024-01-31 | 978 | 990 | 976 | 983 | 35,500 | 983 |
| 2024-01-30 | 978 | 979 | 959 | 959 | 55,900 | 959 |
| 2024-01-29 | 976 | 978 | 972 | 978 | 21,800 | 978 |
| 2024-01-26 | 969 | 969 | 961 | 961 | 8,700 | 961 |
| 2024-01-25 | 957 | 965 | 957 | 961 | 11,300 | 961 |
| 2024-01-24 | 967 | 968 | 957 | 957 | 14,000 | 957 |
| 2024-01-23 | 975 | 975 | 967 | 967 | 16,100 | 967 |
| 2024-01-22 | 965 | 974 | 964 | 971 | 18,100 | 971 |
| 2024-01-19 | 969 | 970 | 959 | 960 | 16,600 | 960 |
| 2024-01-18 | 956 | 968 | 956 | 968 | 12,600 | 968 |
| 2024-01-17 | 959 | 969 | 956 | 956 | 19,300 | 956 |
| 2024-01-16 | 955 | 958 | 952 | 956 | 13,900 | 956 |
| 2024-01-15 | 950 | 958 | 935 | 953 | 37,500 | 953 |
| 2024-01-12 | 932 | 932 | 915 | 924 | 18,800 | 924 |
| 2024-01-11 | 935 | 939 | 921 | 930 | 26,900 | 930 |
| 2024-01-10 | 945 | 946 | 932 | 932 | 15,400 | 932 |
| 2024-01-09 | 944 | 947 | 934 | 939 | 18,100 | 939 |
| 2024-01-05 | 920 | 936 | 920 | 934 | 24,000 | 934 |
| 2024-01-04 | 899 | 917 | 897 | 915 | 25,900 | 915 |
分割・併合履歴 ： [2013-01-29]1株→3株
