3175 (株)エー・ピーホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 872 | 873 | 836 | 856 | 67,800 | 856 |
| 2025-04-03 | 880 | 884 | 868 | 876 | 37,800 | 876 |
| 2025-04-02 | 900 | 900 | 885 | 885 | 41,300 | 885 |
| 2025-04-01 | 912 | 912 | 896 | 896 | 24,300 | 896 |
| 2025-03-31 | 900 | 906 | 899 | 900 | 30,800 | 900 |
| 2025-03-28 | 893 | 912 | 891 | 900 | 71,300 | 900 |
| 2025-03-27 | 949 | 949 | 936 | 938 | 107,200 | 938 |
| 2025-03-26 | 945 | 948 | 941 | 942 | 56,000 | 942 |
| 2025-03-25 | 948 | 948 | 941 | 945 | 36,000 | 945 |
| 2025-03-24 | 954 | 954 | 944 | 945 | 51,900 | 945 |
| 2025-03-21 | 954 | 954 | 948 | 948 | 41,900 | 948 |
| 2025-03-19 | 955 | 955 | 949 | 950 | 21,200 | 950 |
| 2025-03-18 | 954 | 955 | 948 | 951 | 24,900 | 951 |
| 2025-03-17 | 953 | 956 | 948 | 948 | 25,100 | 948 |
| 2025-03-14 | 949 | 950 | 945 | 946 | 18,700 | 946 |
| 2025-03-13 | 954 | 954 | 946 | 946 | 37,500 | 946 |
| 2025-03-12 | 955 | 960 | 953 | 953 | 16,700 | 953 |
| 2025-03-11 | 957 | 957 | 952 | 956 | 21,300 | 956 |
| 2025-03-10 | 970 | 970 | 955 | 958 | 18,500 | 958 |
| 2025-03-07 | 956 | 962 | 955 | 957 | 17,700 | 957 |
| 2025-03-06 | 968 | 970 | 956 | 962 | 35,900 | 962 |
| 2025-03-05 | 979 | 979 | 962 | 969 | 19,400 | 969 |
| 2025-03-04 | 982 | 982 | 963 | 973 | 30,000 | 973 |
| 2025-03-03 | 985 | 985 | 978 | 978 | 16,300 | 978 |
| 2025-02-28 | 984 | 986 | 980 | 980 | 13,200 | 980 |
| 2025-02-27 | 980 | 985 | 980 | 984 | 12,600 | 984 |
| 2025-02-26 | 977 | 980 | 977 | 980 | 5,900 | 980 |
| 2025-02-25 | 976 | 980 | 975 | 977 | 10,200 | 977 |
| 2025-02-21 | 977 | 979 | 975 | 977 | 6,800 | 977 |
| 2025-02-20 | 981 | 981 | 976 | 977 | 5,400 | 977 |
| 2025-02-19 | 978 | 981 | 976 | 976 | 9,400 | 976 |
| 2025-02-18 | 975 | 978 | 972 | 978 | 9,800 | 978 |
| 2025-02-17 | 979 | 980 | 974 | 975 | 13,000 | 975 |
| 2025-02-14 | 976 | 977 | 970 | 973 | 11,500 | 973 |
| 2025-02-13 | 970 | 974 | 969 | 973 | 7,200 | 973 |
| 2025-02-12 | 971 | 974 | 968 | 970 | 11,400 | 970 |
| 2025-02-10 | 964 | 970 | 960 | 970 | 14,100 | 970 |
| 2025-02-07 | 957 | 959 | 955 | 959 | 7,900 | 959 |
| 2025-02-06 | 952 | 956 | 951 | 955 | 7,700 | 955 |
| 2025-02-05 | 949 | 951 | 946 | 951 | 6,900 | 951 |
| 2025-02-04 | 949 | 949 | 942 | 949 | 7,000 | 949 |
| 2025-02-03 | 948 | 948 | 941 | 946 | 10,200 | 946 |
| 2025-01-31 | 939 | 940 | 932 | 935 | 12,600 | 935 |
| 2025-01-30 | 955 | 955 | 925 | 925 | 80,700 | 925 |
| 2025-01-29 | 956 | 956 | 950 | 950 | 6,700 | 950 |
| 2025-01-28 | 950 | 954 | 950 | 952 | 4,800 | 952 |
| 2025-01-27 | 948 | 951 | 947 | 949 | 8,600 | 949 |
| 2025-01-24 | 945 | 948 | 945 | 948 | 4,900 | 948 |
| 2025-01-23 | 940 | 945 | 940 | 945 | 3,600 | 945 |
| 2025-01-22 | 941 | 945 | 941 | 941 | 4,900 | 941 |
| 2025-01-21 | 944 | 944 | 939 | 941 | 7,300 | 941 |
| 2025-01-20 | 940 | 944 | 940 | 944 | 7,300 | 944 |
| 2025-01-17 | 950 | 951 | 940 | 940 | 12,200 | 940 |
| 2025-01-16 | 950 | 950 | 945 | 945 | 7,900 | 945 |
| 2025-01-15 | 950 | 950 | 946 | 947 | 6,500 | 947 |
| 2025-01-14 | 945 | 950 | 945 | 950 | 7,700 | 950 |
| 2025-01-10 | 943 | 948 | 943 | 946 | 3,200 | 946 |
| 2025-01-09 | 949 | 949 | 946 | 946 | 3,700 | 946 |
| 2025-01-08 | 949 | 949 | 945 | 948 | 7,000 | 948 |
| 2025-01-07 | 947 | 948 | 943 | 948 | 4,100 | 948 |
| 2025-01-06 | 943 | 947 | 940 | 942 | 9,300 | 942 |
分割・併合履歴 ： [2013-01-29]1株→3株