3175 (株)エー・ピーホールディングスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	890	898	888	894	12,200	894
2023-12-28	890	895	889	889	9,200	889
2023-12-27	889	892	881	889	19,600	889
2023-12-26	885	892	885	889	12,700	889
2023-12-25	896	896	882	885	14,200	885
2023-12-22	898	898	890	895	6,700	895
2023-12-21	899	899	891	894	7,100	894
2023-12-20	895	900	888	900	12,700	900
2023-12-19	877	892	876	892	22,100	892
2023-12-18	876	878	874	874	8,600	874
2023-12-15	875	879	873	875	6,500	875
2023-12-14	886	886	873	875	19,200	875
2023-12-13	890	894	884	885	16,000	885
2023-12-12	890	890	883	890	11,600	890
2023-12-11	895	898	884	890	13,700	890
2023-12-08	892	892	875	875	19,900	875
2023-12-07	893	893	886	891	10,800	891
2023-12-06	890	893	887	893	9,900	893
2023-12-05	890	897	886	888	14,400	888
2023-12-04	900	900	891	891	13,400	891
2023-12-01	904	904	895	900	7,100	900
2023-11-30	907	907	893	903	8,000	903
2023-11-29	902	906	895	906	9,700	906
2023-11-28	893	905	885	905	15,700	905
2023-11-27	893	893	883	890	9,700	890
2023-11-24	894	894	880	890	11,000	890
2023-11-22	880	894	880	887	7,600	887
2023-11-21	890	890	877	879	11,800	879
2023-11-20	889	899	885	892	16,700	892
2023-11-17	867	890	867	890	17,000	890
2023-11-16	859	866	855	861	9,600	861
2023-11-15	850	864	847	858	22,500	858
2023-11-14	884	884	858	859	25,600	859
2023-11-13	874	884	870	875	22,300	875
2023-11-10	874	874	867	874	7,300	874
2023-11-09	867	874	861	874	11,400	874
2023-11-08	875	875	856	867	19,300	867
2023-11-07	868	888	868	876	21,100	876
2023-11-06	856	869	856	868	16,900	868
2023-11-02	862	865	850	856	14,900	856
2023-11-01	850	859	849	859	19,900	859
2023-10-31	848	857	835	847	22,200	847
2023-10-30	850	855	839	839	28,700	839
2023-10-27	847	858	845	855	20,500	855
2023-10-26	841	848	838	848	17,100	848
2023-10-25	845	858	844	854	25,400	854
2023-10-24	841	849	831	845	26,300	845
2023-10-23	843	846	839	841	27,300	841
2023-10-20	842	849	837	848	18,100	848
2023-10-19	853	853	844	845	16,900	845
2023-10-18	849	859	845	859	22,000	859
2023-10-17	840	848	840	848	22,600	848
2023-10-16	860	860	835	839	49,300	839
2023-10-13	870	870	856	860	26,800	860
2023-10-12	883	883	867	872	17,100	872
2023-10-11	881	887	879	883	20,300	883
2023-10-10	875	886	869	881	38,600	881
2023-10-06	872	879	871	875	23,700	875
2023-10-05	839	872	839	870	34,400	870
2023-10-04	839	853	833	839	67,300	839
2023-10-03	860	864	847	852	34,800	852
2023-10-02	863	879	842	865	65,100	865
2023-09-29	916	920	856	866	125,700	866
2023-09-28	946	957	903	922	134,400	922
2023-09-27	1,004	1,006	998	1,006	84,300	1,006
2023-09-26	1,002	1,003	996	1,003	38,700	1,003
2023-09-25	998	1,005	992	1,004	53,000	1,004
2023-09-22	994	994	978	987	43,200	987
2023-09-21	1,009	1,009	996	996	30,300	996
2023-09-20	1,020	1,020	1,003	1,010	26,400	1,010
2023-09-19	1,029	1,029	1,013	1,019	37,500	1,019
2023-09-15	1,020	1,030	1,011	1,029	46,700	1,029
2023-09-14	1,023	1,029	1,011	1,020	83,500	1,020
2023-09-13	989	1,019	981	1,007	126,200	1,007
2023-09-12	984	988	976	982	36,900	982
2023-09-11	981	986	972	977	31,700	977
2023-09-08	979	981	973	976	30,000	976
2023-09-07	987	987	970	979	56,300	979
2023-09-06	986	987	983	987	26,300	987
2023-09-05	981	989	978	986	34,000	986
2023-09-04	978	980	974	980	39,200	980
2023-09-01	974	979	970	977	41,000	977
2023-08-31	973	973	966	970	23,000	970
2023-08-30	980	980	965	970	55,100	970
2023-08-29	990	990	977	983	29,100	983
2023-08-28	983	990	976	986	22,000	986
2023-08-25	985	985	977	979	24,500	979
2023-08-24	989	992	985	985	29,200	985
2023-08-23	993	995	985	989	26,300	989
2023-08-22	988	996	977	994	39,900	994
2023-08-21	943	998	943	985	65,700	985
2023-08-18	958	962	943	943	27,600	943
2023-08-17	973	975	950	960	35,900	960
2023-08-16	982	998	971	974	54,500	974
2023-08-15	998	998	963	988	72,300	988
2023-08-14	976	992	953	988	78,200	988
2023-08-10	950	976	949	971	76,900	971
2023-08-09	929	939	927	936	45,300	936
2023-08-08	927	930	920	927	22,500	927
2023-08-07	907	926	905	918	40,900	918
2023-08-04	886	910	886	908	32,800	908
2023-08-03	887	887	880	884	16,000	884
2023-08-02	903	903	884	886	28,700	886
2023-08-01	896	904	892	902	34,000	902
2023-07-31	885	894	881	891	12,600	891
2023-07-28	886	894	866	878	64,600	878
2023-07-27	877	892	877	887	27,000	887
2023-07-26	877	878	873	877	13,200	877
2023-07-25	880	883	870	877	34,200	877
2023-07-24	861	878	861	877	39,300	877
2023-07-21	858	861	852	858	23,100	858
2023-07-20	848	855	846	853	14,300	853
2023-07-19	852	852	845	846	14,200	846
2023-07-18	844	856	842	853	21,400	853
2023-07-14	847	847	838	844	14,500	844
2023-07-13	841	847	836	844	16,900	844
2023-07-12	847	856	836	840	29,900	840
2023-07-11	836	847	835	846	16,100	846
2023-07-10	829	846	828	841	18,900	841
2023-07-07	838	838	820	826	13,500	826
2023-07-06	840	840	811	827	32,100	827
2023-07-05	845	845	831	833	18,900	833
2023-07-04	825	843	825	838	22,300	838
2023-07-03	812	825	812	823	36,600	823
2023-06-30	800	810	799	808	28,600	808
2023-06-29	799	799	786	795	11,400	795
2023-06-28	788	799	788	796	15,400	796
2023-06-27	786	787	779	783	6,200	783
2023-06-26	774	788	770	784	18,100	784
2023-06-23	776	783	767	767	16,200	767
2023-06-22	770	774	765	770	8,900	770
2023-06-21	761	768	757	763	9,700	763
2023-06-20	757	765	757	761	8,200	761
2023-06-19	754	764	750	762	19,300	762
2023-06-16	740	745	734	743	11,300	743
2023-06-15	733	737	731	736	7,200	736
2023-06-14	733	735	730	735	9,600	735
2023-06-13	740	741	732	738	13,800	738
2023-06-12	743	743	735	742	11,900	742
2023-06-09	735	741	733	741	14,100	741
2023-06-08	745	751	736	743	13,000	743
2023-06-07	742	748	741	745	7,900	745
2023-06-06	753	753	740	742	11,400	742
2023-06-05	749	754	740	752	16,000	752
2023-06-02	724	739	724	732	15,800	732
2023-06-01	728	734	723	723	13,200	723
2023-05-31	732	734	722	728	20,000	728
2023-05-30	743	745	731	735	15,800	735
2023-05-29	753	759	735	743	24,000	743
2023-05-26	760	760	747	750	15,100	750
2023-05-25	760	765	757	760	8,300	760
2023-05-24	751	766	750	760	10,100	760
2023-05-23	765	772	748	751	24,500	751
2023-05-22	782	782	765	765	17,200	765
2023-05-19	789	789	777	778	13,900	778
2023-05-18	793	795	783	789	9,100	789
2023-05-17	792	799	785	793	16,800	793
2023-05-16	790	794	781	785	19,600	785
2023-05-15	785	789	773	789	20,900	789
2023-05-12	785	790	771	784	30,200	784
2023-05-11	804	804	783	784	17,000	784
2023-05-10	800	805	796	797	15,200	797
2023-05-09	790	804	788	799	26,700	799
2023-05-08	792	808	782	783	56,100	783
2023-05-02	779	788	775	787	24,000	787
2023-05-01	785	789	775	782	24,200	782
2023-04-28	779	789	775	779	24,800	779
2023-04-27	785	785	775	775	46,600	775
2023-04-26	785	786	777	780	11,500	780
2023-04-25	783	795	776	780	33,400	780
2023-04-24	785	790	780	782	12,000	782
2023-04-21	790	794	781	782	14,100	782
2023-04-20	791	797	779	788	19,300	788
2023-04-19	792	800	781	791	27,500	791
2023-04-18	781	795	778	791	23,400	791
2023-04-17	777	784	772	781	17,600	781
2023-04-14	780	782	766	777	12,800	777
2023-04-13	786	786	768	778	17,100	778
2023-04-12	780	786	772	786	16,700	786
2023-04-11	764	780	763	772	16,500	772
2023-04-10	748	767	746	761	13,400	761
2023-04-07	735	750	734	738	10,000	738
2023-04-06	757	757	734	736	13,000	736
2023-04-05	720	759	720	757	28,100	757
2023-04-04	735	739	723	723	25,500	723
2023-04-03	742	750	736	737	22,500	737
2023-03-31	750	755	742	742	20,300	742
2023-03-30	778	778	752	752	51,600	752
2023-03-29	789	801	788	793	57,800	793
2023-03-28	790	794	781	790	33,000	790
2023-03-27	798	800	790	792	37,700	792
2023-03-24	799	799	784	797	32,700	797
2023-03-23	800	800	793	798	16,700	798
2023-03-22	800	803	797	798	16,200	798
2023-03-20	802	804	793	798	50,800	798
2023-03-17	810	810	799	800	13,000	800
2023-03-16	800	806	795	806	17,300	806
2023-03-15	805	805	797	802	10,400	802
2023-03-14	820	820	792	792	37,400	792
2023-03-13	797	808	792	805	38,500	805
2023-03-10	791	796	788	792	19,600	792
2023-03-09	784	791	783	788	20,000	788
2023-03-08	784	785	778	783	10,100	783
2023-03-07	777	784	777	781	14,100	781
2023-03-06	781	786	770	776	31,500	776
2023-03-03	768	775	763	774	17,600	774
2023-03-02	765	767	763	767	19,900	767
2023-03-01	761	769	761	765	11,500	765
2023-02-28	783	786	759	760	44,500	760
2023-02-27	782	785	779	780	21,000	780
2023-02-24	790	790	781	783	17,500	783
2023-02-22	780	794	779	779	35,200	779
2023-02-21	777	788	766	782	47,300	782
2023-02-20	810	810	767	777	76,900	777
2023-02-17	750	798	728	798	238,800	798
2023-02-16	874	915	722	782	1,280,800	782
2023-02-15	637	637	637	637	32,200	637
2023-02-14	537	537	537	537	15,800	537
2023-02-13	459	461	457	457	5,200	457
2023-02-10	459	459	455	455	4,400	455
2023-02-09	458	462	457	459	5,000	459
2023-02-08	463	463	458	458	5,800	458
2023-02-07	460	463	459	461	3,400	461
2023-02-06	459	461	458	459	5,500	459
2023-02-03	457	460	457	459	2,500	459
2023-02-02	459	461	457	457	5,800	457
2023-02-01	460	461	456	458	5,800	458
2023-01-31	453	455	453	455	3,800	455
2023-01-30	455	457	449	449	26,400	449
2023-01-27	455	456	454	454	3,000	454
2023-01-26	458	458	454	455	4,300	455
2023-01-25	459	459	453	455	8,600	455
2023-01-24	461	461	450	460	11,200	460
2023-01-23	461	463	458	461	5,600	461
2023-01-20	460	461	457	460	2,200	460
2023-01-19	459	460	456	460	3,800	460
2023-01-18	455	458	452	455	3,700	455
2023-01-17	445	452	445	452	7,100	452
2023-01-16	456	456	453	453	3,100	453
2023-01-13	453	453	449	449	4,100	449
2023-01-12	455	455	448	448	7,100	448
2023-01-11	458	458	455	455	3,700	455
2023-01-10	458	460	456	456	6,800	456
2023-01-06	454	458	454	456	2,700	456
2023-01-05	454	456	454	454	4,300	454
2023-01-04	455	458	453	454	5,400	454

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 [2023年度]

3175 (株)エー・ピーホールディングスの時系列データ [2023年度]