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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
