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
2024-12-069449449399395,600939
2024-12-059419459389458,600945
2024-12-049349429349418,000941
2024-12-039279349269348,000934
2024-12-029309349259295,800929
2024-11-299269309259293,100929
2024-11-289279329269265,900926
2024-11-279359359279273,300927
2024-11-269359359289354,400935
2024-11-259349349299295,500929
2024-11-229339369339352,900935
2024-11-219319359319333,800933
2024-11-209359369309314,500931
2024-11-199269369269348,100934
2024-11-189259259229224,000922
2024-11-159229249189244,600924
2024-11-149189229159202,600920
2024-11-139179219159154,300915
2024-11-129159179139162,400916
2024-11-119139179139153,200915
2024-11-089139159129144,600914
2024-11-079129169129134,800913
2024-11-069219229139134,300913
2024-11-059239239159153,600915
2024-11-019129239129235,600923
2024-10-319119179109157,200915
2024-10-3091392191091038,200910
2024-10-299139209129138,500913
2024-10-2891291791091313,700913
2024-10-2592592591491510,100915
2024-10-2492993091891917,400919
2024-10-239419419259318,900931
2024-10-229419419349345,700934
2024-10-219429429409423,300942
2024-10-189409429379424,300942
2024-10-179389409369405,300940
2024-10-169369419339397,800939
2024-10-159289339269308,000930
2024-10-119249279249266,800926
2024-10-1093293292492415,900924
2024-10-099319349319313,100931
2024-10-089379399319328,300932
2024-10-0794494493693710,500937
2024-10-049359419339358,300935
2024-10-039349349309305,500930
2024-10-0293693992892816,800928
2024-10-0194094593593510,000935
2024-09-3093694092693524,000935
2024-09-2794294994094371,100943
2024-09-2699299899199851,800998
2024-09-2599099098698922,100989
2024-09-2499099298598832,900988
2024-09-2098598898598811,400988
2024-09-1998799098298320,100983
2024-09-1898798998398715,800987
2024-09-1798498998398714,200987
2024-09-1399199198198416,200984
2024-09-129909909849908,800990
2024-09-1199099398198210,500982
2024-09-109949949889917,500991
2024-09-0998099097599026,300990
2024-09-0699399498599218,600992
2024-09-0598899898498915,300989
2024-09-0499499498298225,700982
2024-09-0399299498899413,800994
2024-09-0299599598599221,000992
2024-08-3099599598799010,100990
2024-08-2998099497598222,200982
2024-08-289789809749809,500980
2024-08-2797297996997810,400978
2024-08-2697097296597212,100972
2024-08-239639689609658,800965
2024-08-229609629569598,800959
2024-08-219519599519576,500957
2024-08-209549579509514,800951
2024-08-1995896094994911,100949
2024-08-1695696094994912,200949
2024-08-1593795593695512,600955
2024-08-149259409259338,600933
2024-08-139209329199288,800928
2024-08-0993293390590919,000909
2024-08-0891893891092311,800923
2024-08-0790592090291817,700918
2024-08-0684591984590424,800904
2024-08-0591291280084068,200840
2024-08-0294094092092039,700920
2024-08-0195195194194114,500941
2024-07-319409499409478,800947
2024-07-3094995094094037,000940
2024-07-2995095594795114,800951
2024-07-2695095194594713,600947
2024-07-2595395494694727,400947
2024-07-249539559519517,400951
2024-07-239569579539536,200953
2024-07-2295595695295611,700956
2024-07-1995595895295511,800955
2024-07-1895695895395512,000955
2024-07-1795895895495611,000956
2024-07-1695896095495411,100954
2024-07-1295195895095814,000958
2024-07-1195195395095015,100950
2024-07-1095495595095215,400952
2024-07-0995895895395318,400953
2024-07-0895896095595818,900958
2024-07-0596396395695813,400958
2024-07-0496096495796317,000963
2024-07-039551,03095096091,600960
2024-07-0295795995395317,300953
2024-07-0196496495696012,100960
2024-06-2895695895295411,100954
2024-06-279539569519518,200951
2024-06-2695195295095010,800950
2024-06-259559559519517,200951
2024-06-249529559519557,000955
2024-06-219509559509527,400952
2024-06-209489529479506,800950
2024-06-199519529489507,900950
2024-06-189509559509515,700951
2024-06-1795795895095210,800952
2024-06-149509609489579,300957
2024-06-1395495494995011,300950
2024-06-129589589539548,400954
2024-06-119579629559587,700958
2024-06-109619659589628,200962
2024-06-079499569499534,600953
2024-06-0695096494895511,300955
2024-06-059529559509505,500950
2024-06-049559589539536,100953
2024-06-0395996295095810,700958
2024-05-319409499409485,900948
2024-05-309409479369477,300947
2024-05-299509509419417,500941
2024-05-289409459379427,600942
2024-05-279379419379377,300937
2024-05-249359399349346,800934
2024-05-239369419339378,000937
2024-05-229419419359407,100940
2024-05-219439439379439,500943
2024-05-2093294893294110,400941
2024-05-179309359279319,500931
2024-05-1694094492893217,900932
2024-05-1594494493493712,700937
2024-05-149419469379468,300946
2024-05-1393794593594310,300943
2024-05-109419489379379,800937
2024-05-099419439399409,700940
2024-05-089439489419417,000941
2024-05-079509509419428,900942
2024-05-029459459409416,700941
2024-05-0193694493294410,800944
2024-04-3093994393593710,800937
2024-04-2694094993993938,600939
2024-04-2595095094094214,300942
2024-04-2495095895095213,600952
2024-04-2394595694594813,500948
2024-04-2293994793694413,200944
2024-04-1993593591593020,700930
2024-04-1891694391693712,800937
2024-04-1793994191792522,600925
2024-04-1695495593693837,600938
2024-04-1596196595595717,100957
2024-04-1297097095896216,300962
2024-04-1196897096097015,800970
2024-04-1096997996997312,900973
2024-04-0997097796596921,900969
2024-04-0896497596296615,200966
2024-04-059569649549589,700958
2024-04-049689689529609,400960
2024-04-0395496495096210,300962
2024-04-0297097094395434,000954
2024-04-0197297996096332,600963
2024-03-2995197194796545,400965
2024-03-28954971946947125,300947
2024-03-271,0351,0531,0351,03870,2001,038
2024-03-261,0471,0501,0231,03543,6001,035
2024-03-251,0351,0541,0321,04746,8001,047
2024-03-221,0251,0341,0211,03351,7001,033
2024-03-211,0101,0201,0081,02040,9001,020
2024-03-191,0001,0089981,00824,7001,008
2024-03-189951,00599399924,100999
2024-03-1599199698799217,900992
2024-03-149711,01497099162,100991
2024-03-1398098197097225,900972
2024-03-1297997997397615,400976
2024-03-1198298297397328,400973
2024-03-0898098397598017,900980
2024-03-0798598597898317,600983
2024-03-0698498997898327,300983
2024-03-0598898898398514,800985
2024-03-0499399398298526,700985
2024-03-0198598898498716,000987
2024-02-2998799098198516,700985
2024-02-2898499098099019,500990
2024-02-2798698797998522,600985
2024-02-2698998998298515,600985
2024-02-2298898898098510,900985
2024-02-2199299298098119,400981
2024-02-2099399498899213,700992
2024-02-1998099398098919,500989
2024-02-1698098497998312,500983
2024-02-1599499497798021,400980
2024-02-1498298297498019,900980
2024-02-1399099098098527,600985
2024-02-0996797796597713,400977
2024-02-0897397596497118,700971
2024-02-0797798097397312,700973
2024-02-0698498497697715,300977
2024-02-0598098597898312,800983
2024-02-0299199197798121,000981
2024-02-0199299698298525,600985
2024-01-3197899097698335,500983
2024-01-3097897995995955,900959
2024-01-2997697897297821,800978
2024-01-269699699619618,700961
2024-01-2595796595796111,300961
2024-01-2496796895795714,000957
2024-01-2397597596796716,100967
2024-01-2296597496497118,100971
2024-01-1996997095996016,600960
2024-01-1895696895696812,600968
2024-01-1795996995695619,300956
2024-01-1695595895295613,900956
2024-01-1595095893595337,500953
2024-01-1293293291592418,800924
2024-01-1193593992193026,900930
2024-01-1094594693293215,400932
2024-01-0994494793493918,100939
2024-01-0592093692093424,000934
2024-01-0489991789791525,900915

分割・併合履歴 : [2013-01-29]1株→3株