3175 (株)エー・ピーホールディングスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	442	447	442	445	5,500	445
2021-12-29	437	442	437	442	5,900	442
2021-12-28	438	440	438	440	8,600	440
2021-12-27	440	441	438	438	6,800	438
2021-12-24	442	443	441	441	3,300	441
2021-12-23	442	445	442	442	4,800	442
2021-12-22	444	444	440	442	7,300	442
2021-12-21	446	446	442	444	4,700	444
2021-12-20	447	450	445	445	3,600	445
2021-12-17	445	449	444	447	5,300	447
2021-12-16	448	450	447	447	3,500	447
2021-12-15	449	450	446	448	5,000	448
2021-12-14	445	450	445	450	4,500	450
2021-12-13	445	448	445	448	2,600	448
2021-12-10	445	450	445	445	5,200	445
2021-12-09	445	449	445	448	5,200	448
2021-12-08	447	450	447	448	4,500	448
2021-12-07	445	450	445	450	3,600	450
2021-12-06	447	450	445	450	7,500	450
2021-12-03	445	449	445	446	4,400	446
2021-12-02	441	450	441	447	4,500	447
2021-12-01	435	450	435	448	7,800	448
2021-11-30	440	445	440	441	5,100	441
2021-11-29	445	445	436	436	6,700	436
2021-11-26	458	458	445	445	16,100	445
2021-11-25	463	464	458	458	2,700	458
2021-11-24	463	466	460	463	4,200	463
2021-11-22	466	466	459	460	4,000	460
2021-11-19	467	467	462	463	2,500	463
2021-11-18	465	467	464	464	2,100	464
2021-11-17	464	469	464	465	2,500	465
2021-11-16	469	469	465	466	2,800	466
2021-11-15	466	468	465	466	6,800	466
2021-11-12	456	466	456	466	4,600	466
2021-11-11	463	463	455	456	3,200	456
2021-11-10	464	464	458	461	3,700	461
2021-11-09	464	464	461	461	4,800	461
2021-11-08	469	470	464	464	3,400	464
2021-11-05	466	468	465	466	1,300	466
2021-11-04	469	471	465	468	5,800	468
2021-11-02	465	469	463	467	3,400	467
2021-11-01	467	469	465	465	4,300	465
2021-10-29	465	468	464	466	2,800	466
2021-10-28	455	465	455	465	13,100	465
2021-10-27	455	457	454	455	2,500	455
2021-10-26	455	456	454	455	3,300	455
2021-10-25	460	462	453	454	7,600	454
2021-10-22	455	458	455	458	4,000	458
2021-10-21	466	466	450	455	14,400	455
2021-10-20	469	469	463	463	4,400	463
2021-10-19	465	467	464	465	2,400	465
2021-10-18	465	467	462	462	5,700	462
2021-10-15	460	462	456	460	5,300	460
2021-10-14	457	458	451	458	4,900	458
2021-10-13	468	468	452	454	8,900	454
2021-10-12	469	471	464	464	5,200	464
2021-10-11	468	470	465	466	7,600	466
2021-10-08	442	470	442	470	15,600	470
2021-10-07	445	445	438	442	14,500	442
2021-10-06	460	460	450	450	19,000	450
2021-10-05	460	460	450	452	11,700	452
2021-10-04	472	474	461	463	13,300	463
2021-10-01	486	487	465	471	15,600	471
2021-09-30	482	493	482	486	57,300	486
2021-09-29	478	485	478	485	10,200	485
2021-09-28	480	482	477	478	13,200	478
2021-09-27	478	480	471	475	20,800	475
2021-09-24	450	469	450	469	23,300	469
2021-09-22	448	450	447	448	4,000	448
2021-09-21	452	452	447	448	14,400	448
2021-09-17	462	462	454	455	7,400	455
2021-09-16	479	480	454	455	29,700	455
2021-09-15	473	477	473	477	10,700	477
2021-09-14	469	472	469	472	10,100	472
2021-09-13	462	469	462	469	11,100	469
2021-09-10	461	462	456	462	12,500	462
2021-09-09	455	461	453	461	15,900	461
2021-09-08	457	457	453	455	8,600	455
2021-09-07	455	457	454	457	8,800	457
2021-09-06	456	457	454	457	6,800	457
2021-09-03	455	460	454	456	6,500	456
2021-09-02	456	457	452	455	3,700	455
2021-09-01	455	460	455	456	4,400	456
2021-08-31	455	460	452	454	5,500	454
2021-08-30	462	462	454	454	3,400	454
2021-08-27	455	456	455	456	1,500	456
2021-08-26	456	459	451	453	5,500	453
2021-08-25	459	463	459	460	4,000	460
2021-08-24	453	463	453	458	3,100	458
2021-08-23	452	453	450	453	2,600	453
2021-08-20	468	468	455	455	4,800	455
2021-08-19	465	468	461	463	2,600	463
2021-08-18	457	465	457	464	5,500	464
2021-08-17	470	470	457	460	3,500	460
2021-08-16	477	477	459	460	5,800	460
2021-08-13	472	472	469	472	4,600	472
2021-08-12	480	480	468	469	3,500	469
2021-08-11	482	483	472	476	4,600	476
2021-08-10	473	478	473	475	3,100	475
2021-08-06	488	488	475	475	3,400	475
2021-08-05	490	490	481	481	2,700	481
2021-08-04	486	495	486	490	4,900	490
2021-08-03	484	489	484	486	1,900	486
2021-08-02	475	488	475	485	2,800	485
2021-07-30	482	482	477	480	1,400	480
2021-07-29	479	482	475	482	4,700	482
2021-07-28	484	484	475	479	2,500	479
2021-07-27	480	484	480	484	3,600	484
2021-07-26	489	489	480	480	3,000	480
2021-07-21	487	488	478	478	3,600	478
2021-07-20	473	487	473	482	9,300	482
2021-07-19	496	496	485	489	5,800	489
2021-07-16	500	500	495	497	1,900	497
2021-07-15	503	503	497	500	2,700	500
2021-07-14	494	503	494	503	4,900	503
2021-07-13	500	500	489	493	4,000	493
2021-07-12	500	504	495	500	5,600	500
2021-07-09	486	505	485	505	10,000	505
2021-07-08	492	511	488	501	18,400	501
2021-07-07	503	513	494	496	14,800	496
2021-07-06	539	539	513	516	28,200	516
2021-07-05	497	550	487	550	131,500	550
2021-07-02	459	507	455	500	80,400	500
2021-07-01	453	455	451	453	5,300	453
2021-06-30	453	458	452	453	3,200	453
2021-06-29	453	453	450	453	4,200	453
2021-06-28	458	458	450	450	8,700	450
2021-06-25	453	457	453	457	2,100	457
2021-06-24	466	466	453	453	6,800	453
2021-06-23	460	460	450	458	5,500	458
2021-06-22	476	476	458	461	6,200	461
2021-06-21	461	461	444	444	12,100	444
2021-06-18	467	480	461	461	13,800	461
2021-06-17	455	480	451	480	9,800	480
2021-06-16	444	457	444	449	16,200	449
2021-06-15	466	466	459	460	9,000	460
2021-06-14	483	483	467	468	9,100	468
2021-06-11	480	480	475	475	23,800	475
2021-06-10	487	487	478	481	11,100	481
2021-06-09	469	485	466	476	31,100	476
2021-06-08	465	467	458	465	14,700	465
2021-06-07	467	472	456	461	8,200	461
2021-06-04	453	471	452	467	13,100	467
2021-06-03	450	452	445	452	10,400	452
2021-06-02	440	447	440	445	4,600	445
2021-06-01	438	440	437	437	6,500	437
2021-05-31	445	449	445	445	7,500	445
2021-05-28	447	449	445	449	6,100	449
2021-05-27	449	449	444	445	2,900	445
2021-05-26	442	448	442	447	2,900	447
2021-05-25	451	452	448	450	5,700	450
2021-05-24	450	453	449	451	2,600	451
2021-05-21	438	450	438	449	5,000	449
2021-05-20	446	448	442	447	6,000	447
2021-05-19	443	445	437	445	7,500	445
2021-05-18	449	449	431	435	5,000	435
2021-05-17	444	444	423	425	7,400	425
2021-05-14	420	428	416	420	6,200	420
2021-05-13	433	433	416	416	7,800	416
2021-05-12	427	428	420	420	3,400	420
2021-05-11	432	434	429	429	4,200	429
2021-05-10	436	436	432	432	4,500	432
2021-05-07	439	439	434	434	3,900	434
2021-05-06	448	448	440	441	6,000	441
2021-04-30	435	436	432	432	2,700	432
2021-04-28	435	438	431	435	4,600	435
2021-04-27	434	437	422	435	4,700	435
2021-04-26	437	437	429	434	6,000	434
2021-04-23	420	433	414	429	12,700	429
2021-04-22	413	425	413	419	5,500	419
2021-04-21	425	425	410	412	13,300	412
2021-04-20	445	445	430	430	9,200	430
2021-04-19	457	457	445	445	7,500	445
2021-04-16	460	460	458	458	1,800	458
2021-04-15	465	465	457	460	5,600	460
2021-04-14	462	465	462	465	5,400	465
2021-04-13	454	460	451	459	5,900	459
2021-04-12	451	459	451	456	8,000	456
2021-04-09	445	455	445	452	8,000	452
2021-04-08	449	452	446	450	4,200	450
2021-04-07	444	449	443	449	10,500	449
2021-04-06	463	463	445	445	11,500	445
2021-04-05	448	462	447	462	14,000	462
2021-04-02	456	456	446	448	10,000	448
2021-04-01	470	470	448	448	17,600	448
2021-03-31	454	476	451	473	24,800	473
2021-03-30	454	457	443	456	74,700	456
2021-03-29	495	495	459	459	66,600	459
2021-03-26	498	498	478	482	38,500	482
2021-03-25	492	495	490	495	19,200	495
2021-03-24	508	510	491	495	30,100	495
2021-03-23	518	518	507	508	25,900	508
2021-03-22	507	509	505	508	38,800	508
2021-03-19	514	514	498	504	104,300	504
2021-03-18	527	530	508	515	37,000	515
2021-03-17	522	530	522	529	26,200	529
2021-03-16	523	529	514	529	19,100	529
2021-03-15	511	513	510	513	28,400	513
2021-03-12	502	508	495	508	30,000	508
2021-03-11	500	500	495	500	18,000	500
2021-03-10	494	495	491	495	8,500	495
2021-03-09	484	491	480	491	13,500	491
2021-03-08	480	484	479	482	9,600	482
2021-03-05	479	479	471	476	12,200	476
2021-03-04	484	484	475	478	7,800	478
2021-03-03	483	483	475	480	6,700	480
2021-03-02	491	494	480	481	14,000	481
2021-03-01	496	496	482	483	11,500	483
2021-02-26	485	491	472	472	20,000	472
2021-02-25	475	498	474	490	23,900	490
2021-02-24	469	474	466	473	17,200	473
2021-02-22	455	463	455	463	8,900	463
2021-02-19	458	461	450	450	23,200	450
2021-02-18	456	464	450	450	25,300	450
2021-02-17	473	473	458	464	28,300	464
2021-02-16	477	483	472	480	43,300	480
2021-02-15	506	534	459	503	229,200	503
2021-02-12	506	506	506	506	30,100	506
2021-02-10	427	431	425	426	8,000	426
2021-02-09	430	434	426	427	7,700	427
2021-02-08	418	450	418	424	33,000	424
2021-02-05	411	415	411	414	6,800	414
2021-02-04	412	414	411	414	5,800	414
2021-02-03	409	410	407	410	7,900	410
2021-02-02	402	405	401	405	5,600	405
2021-02-01	405	405	402	402	3,800	402
2021-01-29	403	403	399	402	5,500	402
2021-01-28	400	402	398	402	8,100	402
2021-01-27	397	400	396	400	5,500	400
2021-01-26	398	398	395	397	4,600	397
2021-01-25	400	400	396	396	8,300	396
2021-01-22	400	400	397	397	3,800	397
2021-01-21	405	405	397	400	10,700	400
2021-01-20	400	400	396	397	6,900	397
2021-01-19	408	408	396	397	13,400	397
2021-01-18	415	415	407	407	7,800	407
2021-01-15	412	412	405	410	5,400	410
2021-01-14	410	414	410	412	8,100	412
2021-01-13	400	409	399	409	11,900	409
2021-01-12	394	398	393	398	7,400	398
2021-01-08	393	396	392	392	5,600	392
2021-01-07	386	394	385	391	6,900	391
2021-01-06	383	386	380	382	6,400	382
2021-01-05	390	391	385	385	5,800	385
2021-01-04	386	391	385	390	6,600	390

分割・併合履歴： [2013-01-29]1株→3株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

3175 (株)エー・ピーホールディングス の時系列データ [2021年度]

3175 (株)エー・ピーホールディングスの時系列データ [2021年度]