3175 (株)エー・ピーホールディングスの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	450	460	444	460	8,100	460
2022-12-29	441	448	441	448	4,400	448
2022-12-28	447	451	442	442	8,400	442
2022-12-27	450	452	448	450	5,800	450
2022-12-26	452	454	449	449	5,300	449
2022-12-23	455	455	452	452	3,600	452
2022-12-22	464	466	455	455	7,000	455
2022-12-21	456	464	456	456	5,000	456
2022-12-20	468	468	456	457	6,600	457
2022-12-19	468	468	458	458	6,700	458
2022-12-16	479	479	470	470	4,200	470
2022-12-15	484	484	467	473	9,100	473
2022-12-14	475	480	472	480	12,300	480
2022-12-13	475	476	473	474	10,900	474
2022-12-12	470	475	467	472	14,900	472
2022-12-09	461	469	461	469	10,700	469
2022-12-08	461	464	460	461	4,300	461
2022-12-07	453	464	453	461	14,800	461
2022-12-06	455	462	455	456	11,600	456
2022-12-05	451	458	451	452	4,600	452
2022-12-02	455	455	450	450	5,600	450
2022-12-01	457	457	453	454	4,100	454
2022-11-30	456	456	451	451	2,700	451
2022-11-29	454	456	450	456	6,100	456
2022-11-28	453	455	450	454	5,400	454
2022-11-25	450	452	448	449	5,700	449
2022-11-24	450	450	447	450	4,600	450
2022-11-22	449	450	448	450	5,000	450
2022-11-21	449	449	446	446	3,600	446
2022-11-18	443	449	443	449	9,400	449
2022-11-17	445	445	441	442	2,800	442
2022-11-16	443	445	441	442	5,000	442
2022-11-15	441	444	440	443	5,500	443
2022-11-14	444	444	440	440	6,400	440
2022-11-11	443	443	441	443	2,600	443
2022-11-10	440	443	440	440	3,100	440
2022-11-09	442	442	440	441	2,400	441
2022-11-08	443	443	439	442	3,800	442
2022-11-07	440	442	439	439	2,900	439
2022-11-04	443	443	440	440	3,300	440
2022-11-02	441	441	437	440	2,600	440
2022-11-01	438	441	437	438	2,400	438
2022-10-31	442	442	436	436	4,400	436
2022-10-28	442	442	436	436	11,100	436
2022-10-27	439	442	437	442	3,700	442
2022-10-26	443	443	440	440	1,700	440
2022-10-25	445	445	439	441	2,500	441
2022-10-24	448	448	439	443	5,600	443
2022-10-21	449	449	444	445	2,100	445
2022-10-20	446	446	443	445	1,900	445
2022-10-19	446	446	441	446	2,800	446
2022-10-18	441	445	441	444	5,800	444
2022-10-17	445	445	439	441	4,800	441
2022-10-14	444	444	438	443	3,300	443
2022-10-13	444	444	437	437	4,200	437
2022-10-12	441	443	436	443	3,900	443
2022-10-11	443	443	435	435	12,900	435
2022-10-07	440	444	440	444	6,100	444
2022-10-06	441	444	441	444	3,600	444
2022-10-05	445	446	442	442	4,700	442
2022-10-04	444	447	443	445	4,500	445
2022-10-03	441	444	440	444	4,000	444
2022-09-30	440	445	440	445	4,900	445
2022-09-29	448	448	440	447	6,100	447
2022-09-28	443	448	442	448	5,800	448
2022-09-27	446	448	443	443	5,900	443
2022-09-26	447	448	446	446	4,700	446
2022-09-22	451	451	446	449	5,600	449
2022-09-21	444	458	444	454	13,300	454
2022-09-20	446	454	442	454	12,400	454
2022-09-16	443	451	443	448	12,700	448
2022-09-15	443	447	443	446	4,300	446
2022-09-14	444	452	443	445	11,000	445
2022-09-13	445	452	445	449	12,100	449
2022-09-12	446	449	443	448	7,000	448
2022-09-09	443	446	443	446	5,200	446
2022-09-08	446	446	443	444	3,400	444
2022-09-07	444	444	443	443	2,800	443
2022-09-06	445	447	443	444	3,100	444
2022-09-05	445	445	442	445	9,000	445
2022-09-02	441	442	440	440	6,300	440
2022-09-01	441	443	441	441	3,500	441
2022-08-31	442	443	442	443	2,700	443
2022-08-30	442	444	442	444	2,700	444
2022-08-29	441	444	441	442	5,400	442
2022-08-26	441	444	441	444	2,500	444
2022-08-25	441	442	440	441	2,700	441
2022-08-24	445	445	441	441	3,600	441
2022-08-23	442	444	442	442	4,100	442
2022-08-22	443	444	443	443	3,200	443
2022-08-19	442	444	442	444	3,100	444
2022-08-18	442	444	442	442	3,300	442
2022-08-17	443	444	442	442	4,200	442
2022-08-16	441	445	441	442	8,700	442
2022-08-15	448	448	441	445	11,800	445
2022-08-12	447	449	444	448	8,200	448
2022-08-10	445	448	444	447	3,600	447
2022-08-09	445	447	444	445	3,300	445
2022-08-08	445	448	444	448	5,000	448
2022-08-05	446	449	445	446	3,300	446
2022-08-04	445	449	445	446	2,000	446
2022-08-03	445	448	445	445	3,000	445
2022-08-02	445	448	445	445	4,700	445
2022-08-01	448	450	445	449	6,400	449
2022-07-29	443	447	443	445	2,900	445
2022-07-28	447	447	443	443	4,400	443
2022-07-27	446	446	443	443	2,100	443
2022-07-26	445	445	442	445	1,400	445
2022-07-25	443	445	442	444	3,600	444
2022-07-22	446	447	441	441	6,500	441
2022-07-21	442	444	442	444	2,300	444
2022-07-20	449	449	442	442	5,800	442
2022-07-19	447	447	443	444	2,200	444
2022-07-15	447	448	443	443	3,000	443
2022-07-14	447	448	443	447	1,500	447
2022-07-13	447	447	442	442	1,900	442
2022-07-12	442	446	442	442	2,800	442
2022-07-11	445	448	441	441	8,400	441
2022-07-08	446	448	445	445	3,300	445
2022-07-07	449	452	446	446	2,600	446
2022-07-06	451	454	446	446	4,000	446
2022-07-05	456	458	452	452	6,900	452
2022-07-04	452	457	450	456	6,500	456
2022-07-01	451	451	448	448	2,900	448
2022-06-30	450	450	446	448	3,800	448
2022-06-29	446	450	443	450	9,100	450
2022-06-28	446	450	445	450	2,800	450
2022-06-27	449	449	446	446	2,900	446
2022-06-24	450	450	445	445	2,900	445
2022-06-23	444	448	444	445	600	445
2022-06-22	450	450	444	444	3,000	444
2022-06-21	440	446	440	442	3,200	442
2022-06-20	444	444	440	440	7,100	440
2022-06-17	446	450	445	446	2,700	446
2022-06-16	450	454	450	450	3,500	450
2022-06-15	450	454	450	450	5,200	450
2022-06-14	455	455	450	451	3,400	451
2022-06-13	452	457	451	452	2,600	452
2022-06-10	455	457	452	452	6,800	452
2022-06-09	457	459	455	459	3,400	459
2022-06-08	464	465	457	461	8,900	461
2022-06-07	460	461	457	459	3,200	459
2022-06-06	454	458	454	458	4,000	458
2022-06-03	457	457	453	454	1,700	454
2022-06-02	453	457	452	457	4,200	457
2022-06-01	453	458	453	458	4,200	458
2022-05-31	455	455	451	453	3,900	453
2022-05-30	446	455	446	454	11,400	454
2022-05-27	454	454	451	454	2,600	454
2022-05-26	454	454	449	451	3,300	451
2022-05-25	454	454	451	454	2,800	454
2022-05-24	452	454	450	454	3,700	454
2022-05-23	450	451	444	451	4,000	451
2022-05-20	447	451	444	451	2,200	451
2022-05-19	443	449	442	447	3,900	447
2022-05-18	450	451	444	451	3,900	451
2022-05-17	450	450	445	446	4,300	446
2022-05-16	452	452	447	448	3,600	448
2022-05-13	441	450	441	450	3,800	450
2022-05-12	442	442	440	440	4,300	440
2022-05-11	445	451	445	445	2,700	445
2022-05-10	450	450	443	448	2,500	448
2022-05-09	442	448	442	445	3,800	445
2022-05-06	444	449	443	448	3,300	448
2022-05-02	446	449	443	443	5,500	443
2022-04-28	444	449	443	449	3,200	449
2022-04-27	436	442	435	442	9,800	442
2022-04-26	441	441	438	440	3,100	440
2022-04-25	440	441	438	438	3,000	438
2022-04-22	443	443	440	440	1,500	440
2022-04-21	440	444	440	443	2,100	443
2022-04-20	446	446	440	441	2,200	441
2022-04-19	440	442	440	441	1,900	441
2022-04-18	441	441	440	440	2,600	440
2022-04-15	449	449	441	442	3,700	442
2022-04-14	446	446	442	445	2,000	445
2022-04-13	440	442	440	442	3,700	442
2022-04-12	442	442	440	440	3,400	440
2022-04-11	444	449	442	442	4,400	442
2022-04-08	453	453	444	444	5,800	444
2022-04-07	450	450	448	449	4,400	449
2022-04-06	450	454	450	452	4,100	452
2022-04-05	453	453	450	452	6,700	452
2022-04-04	445	453	443	453	10,500	453
2022-04-01	444	448	444	445	10,000	445
2022-03-31	454	456	450	451	11,500	451
2022-03-30	467	467	451	460	54,000	460
2022-03-29	480	484	477	484	31,300	484
2022-03-28	480	480	475	477	16,700	477
2022-03-25	470	474	470	474	10,100	474
2022-03-24	469	469	467	467	29,300	467
2022-03-23	468	469	466	468	10,300	468
2022-03-22	468	469	464	466	14,200	466
2022-03-18	462	464	461	464	26,200	464
2022-03-17	460	462	460	462	8,000	462
2022-03-16	458	460	457	460	10,800	460
2022-03-15	456	457	454	457	7,000	457
2022-03-14	454	456	453	456	6,700	456
2022-03-11	454	455	452	453	5,500	453
2022-03-10	454	454	449	454	8,900	454
2022-03-09	451	453	450	450	4,800	450
2022-03-08	450	453	450	451	8,400	451
2022-03-07	455	455	451	453	6,500	453
2022-03-04	455	455	451	452	4,300	452
2022-03-03	451	453	450	451	4,300	451
2022-03-02	452	452	450	450	5,300	450
2022-03-01	450	451	448	451	10,500	451
2022-02-28	448	450	448	449	10,200	449
2022-02-25	445	450	445	449	5,200	449
2022-02-24	450	450	444	446	5,900	446
2022-02-22	451	453	448	448	6,800	448
2022-02-21	457	457	452	456	4,900	456
2022-02-18	456	456	450	456	3,900	456
2022-02-17	453	455	452	455	5,300	455
2022-02-16	453	453	448	450	3,500	450
2022-02-15	445	450	444	450	7,100	450
2022-02-14	440	444	439	444	6,500	444
2022-02-10	439	442	439	441	6,400	441
2022-02-09	440	441	438	441	5,300	441
2022-02-08	438	441	438	441	5,900	441
2022-02-07	438	440	438	439	4,700	439
2022-02-04	436	440	436	440	4,300	440
2022-02-03	440	440	438	438	2,200	438
2022-02-02	436	441	436	440	2,700	440
2022-02-01	436	439	436	438	4,300	438
2022-01-31	435	439	435	438	4,100	438
2022-01-28	436	439	436	439	3,600	439
2022-01-27	438	440	437	437	4,000	437
2022-01-26	440	441	439	441	1,400	441
2022-01-25	437	440	437	438	4,000	438
2022-01-24	438	443	438	439	4,500	439
2022-01-21	439	442	439	442	3,300	442
2022-01-20	443	444	440	442	3,000	442
2022-01-19	442	443	440	440	3,300	440
2022-01-18	441	445	441	442	2,900	442
2022-01-17	445	445	441	444	4,300	444
2022-01-14	440	445	440	445	6,300	445
2022-01-13	439	444	439	443	3,300	443
2022-01-12	441	442	439	441	6,200	441
2022-01-11	441	444	439	441	6,300	441
2022-01-07	442	445	442	443	3,800	443
2022-01-06	443	446	443	443	5,000	443
2022-01-05	450	450	445	447	5,000	447
2022-01-04	444	447	443	447	4,300	447

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 [2022年度]

3175 (株)エー・ピーホールディングスの時系列データ [2022年度]