5075 アップコン(株) 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,290 | 1,290 | 1,251 | 1,281 | 500 | 1,281 |
| 2024-11-20 | 1,250 | 1,290 | 1,250 | 1,289 | 2,600 | 1,289 |
| 2024-11-19 | 1,311 | 1,312 | 1,250 | 1,250 | 9,400 | 1,250 |
| 2024-11-18 | 1,310 | 1,310 | 1,300 | 1,300 | 800 | 1,300 |
| 2024-11-15 | 1,274 | 1,280 | 1,274 | 1,280 | 500 | 1,280 |
| 2024-11-14 | 1,310 | 1,310 | 1,261 | 1,275 | 3,600 | 1,275 |
| 2024-11-13 | 1,285 | 1,321 | 1,280 | 1,321 | 1,800 | 1,321 |
| 2024-11-12 | 1,309 | 1,309 | 1,290 | 1,299 | 3,000 | 1,299 |
| 2024-11-11 | 1,348 | 1,358 | 1,300 | 1,320 | 5,900 | 1,320 |
| 2024-11-08 | 1,351 | 1,369 | 1,350 | 1,352 | 2,100 | 1,352 |
| 2024-11-07 | 1,370 | 1,379 | 1,350 | 1,354 | 4,000 | 1,354 |
| 2024-11-06 | 1,400 | 1,400 | 1,400 | 1,400 | 400 | 1,400 |
| 2024-11-05 | 1,460 | 1,460 | 1,400 | 1,400 | 2,100 | 1,400 |
| 2024-11-01 | 1,470 | 1,471 | 1,456 | 1,457 | 2,400 | 1,457 |
| 2024-10-31 | 1,475 | 1,475 | 1,470 | 1,471 | 2,500 | 1,471 |
| 2024-10-30 | 1,475 | 1,475 | 1,473 | 1,473 | 200 | 1,473 |
| 2024-10-29 | 1,472 | 1,492 | 1,472 | 1,492 | 600 | 1,492 |
| 2024-10-28 | 1,479 | 1,540 | 1,473 | 1,495 | 2,400 | 1,495 |
| 2024-10-25 | 1,548 | 1,549 | 1,484 | 1,493 | 2,000 | 1,493 |
| 2024-10-24 | 1,546 | 1,547 | 1,545 | 1,545 | 700 | 1,545 |
| 2024-10-23 | 1,543 | 1,543 | 1,494 | 1,494 | 800 | 1,494 |
| 2024-10-22 | 1,548 | 1,548 | 1,491 | 1,491 | 200 | 1,491 |
| 2024-10-21 | 1,484 | 1,548 | 1,477 | 1,548 | 600 | 1,548 |
| 2024-10-18 | 1,529 | 1,530 | 1,475 | 1,490 | 2,100 | 1,490 |
| 2024-10-17 | 1,482 | 1,482 | 1,481 | 1,481 | 900 | 1,481 |
| 2024-10-16 | 1,482 | 1,482 | 1,482 | 1,482 | 300 | 1,482 |
| 2024-10-15 | 1,482 | 1,482 | 1,482 | 1,482 | 100 | 1,482 |
| 2024-10-11 | 1,495 | 1,513 | 1,481 | 1,481 | 700 | 1,481 |
| 2024-10-10 | 1,540 | 1,575 | 1,495 | 1,495 | 500 | 1,495 |
| 2024-10-09 | 1,514 | 1,514 | 1,470 | 1,470 | 1,700 | 1,470 |
| 2024-10-08 | 1,472 | 1,517 | 1,472 | 1,487 | 900 | 1,487 |
| 2024-10-07 | 1,485 | 1,500 | 1,472 | 1,488 | 1,000 | 1,488 |
| 2024-10-04 | 1,490 | 1,501 | 1,490 | 1,501 | 500 | 1,501 |
| 2024-10-03 | 1,468 | 1,490 | 1,460 | 1,490 | 600 | 1,490 |
| 2024-10-02 | 1,460 | 1,498 | 1,460 | 1,498 | 300 | 1,498 |
| 2024-10-01 | 1,488 | 1,488 | 1,480 | 1,482 | 600 | 1,482 |
| 2024-09-30 | 1,461 | 1,480 | 1,460 | 1,480 | 1,500 | 1,480 |
| 2024-09-27 | 1,461 | 1,481 | 1,461 | 1,461 | 600 | 1,461 |
| 2024-09-26 | 1,484 | 1,484 | 1,465 | 1,465 | 900 | 1,465 |
| 2024-09-25 | 1,495 | 1,495 | 1,465 | 1,484 | 1,100 | 1,484 |
| 2024-09-24 | 1,495 | 1,495 | 1,464 | 1,489 | 2,200 | 1,489 |
| 2024-09-20 | 1,485 | 1,489 | 1,475 | 1,489 | 600 | 1,489 |
| 2024-09-19 | 1,480 | 1,490 | 1,460 | 1,490 | 600 | 1,490 |
| 2024-09-18 | 1,500 | 1,500 | 1,452 | 1,487 | 1,900 | 1,487 |
| 2024-09-17 | 1,499 | 1,499 | 1,479 | 1,479 | 3,500 | 1,479 |
| 2024-09-13 | 1,501 | 1,530 | 1,400 | 1,500 | 14,800 | 1,500 |
| 2024-09-12 | 1,600 | 1,650 | 1,600 | 1,650 | 2,000 | 1,650 |
| 2024-09-11 | 1,625 | 1,625 | 1,555 | 1,600 | 2,300 | 1,600 |
| 2024-09-10 | 1,600 | 1,625 | 1,600 | 1,625 | 900 | 1,625 |
| 2024-09-09 | 1,523 | 1,627 | 1,523 | 1,626 | 2,200 | 1,626 |
| 2024-09-06 | 1,622 | 1,624 | 1,571 | 1,600 | 1,200 | 1,600 |
| 2024-09-05 | 1,579 | 1,624 | 1,544 | 1,622 | 1,900 | 1,622 |
| 2024-09-04 | 1,510 | 1,550 | 1,510 | 1,550 | 600 | 1,550 |
| 2024-09-03 | 1,530 | 1,560 | 1,521 | 1,550 | 800 | 1,550 |
| 2024-09-02 | 1,497 | 1,550 | 1,497 | 1,545 | 1,500 | 1,545 |
| 2024-08-30 | 1,480 | 1,540 | 1,455 | 1,497 | 5,500 | 1,497 |
| 2024-08-29 | 1,470 | 1,490 | 1,450 | 1,455 | 1,300 | 1,455 |
| 2024-08-28 | 1,480 | 1,480 | 1,445 | 1,445 | 800 | 1,445 |
| 2024-08-27 | 1,450 | 1,450 | 1,450 | 1,450 | 100 | 1,450 |
| 2024-08-26 | 1,440 | 1,440 | 1,440 | 1,440 | 100 | 1,440 |
| 2024-08-23 | 1,450 | 1,450 | 1,420 | 1,420 | 300 | 1,420 |
| 2024-08-22 | 1,415 | 1,440 | 1,411 | 1,440 | 1,000 | 1,440 |
| 2024-08-21 | 1,430 | 1,430 | 1,430 | 1,430 | 1,700 | 1,430 |
| 2024-08-20 | 1,395 | 1,395 | 1,395 | 1,395 | 100 | 1,395 |
| 2024-08-19 | 1,439 | 1,450 | 1,439 | 1,450 | 800 | 1,450 |
| 2024-08-16 | 1,395 | 1,395 | 1,395 | 1,395 | 600 | 1,395 |
| 2024-08-15 | 1,375 | 1,375 | 1,374 | 1,374 | 900 | 1,374 |
| 2024-08-14 | 1,390 | 1,390 | 1,385 | 1,385 | 1,100 | 1,385 |
| 2024-08-13 | 1,463 | 1,463 | 1,370 | 1,370 | 900 | 1,370 |
| 2024-08-09 | 1,470 | 1,498 | 1,344 | 1,379 | 2,700 | 1,379 |
| 2024-08-08 | 1,350 | 1,380 | 1,350 | 1,380 | 200 | 1,380 |
| 2024-08-07 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 1,300 |
| 2024-08-06 | 1,300 | 1,330 | 1,300 | 1,330 | 700 | 1,330 |
| 2024-08-05 | 1,322 | 1,322 | 1,300 | 1,300 | 4,000 | 1,300 |
| 2024-08-02 | 1,324 | 1,349 | 1,320 | 1,340 | 600 | 1,340 |
| 2024-08-01 | 1,371 | 1,371 | 1,336 | 1,336 | 2,700 | 1,336 |
| 2024-07-31 | 1,400 | 1,400 | 1,378 | 1,400 | 1,100 | 1,400 |
| 2024-07-30 | - | - | - | 1,430 | - | 1,430 |
| 2024-07-29 | 1,403 | 1,450 | 1,403 | 1,430 | 1,300 | 1,430 |
| 2024-07-26 | 1,351 | 1,496 | 1,351 | 1,399 | 2,000 | 1,399 |
| 2024-07-25 | 1,379 | 1,379 | 1,333 | 1,355 | 2,400 | 1,355 |
| 2024-07-24 | 1,354 | 1,366 | 1,354 | 1,366 | 900 | 1,366 |
| 2024-07-23 | 1,358 | 1,358 | 1,358 | 1,358 | 100 | 1,358 |
| 2024-07-22 | 1,360 | 1,360 | 1,350 | 1,350 | 1,300 | 1,350 |
| 2024-07-19 | 1,365 | 1,370 | 1,363 | 1,370 | 1,200 | 1,370 |
| 2024-07-18 | 1,350 | 1,369 | 1,350 | 1,353 | 900 | 1,353 |
| 2024-07-17 | 1,370 | 1,400 | 1,355 | 1,355 | 900 | 1,355 |
| 2024-07-16 | 1,350 | 1,370 | 1,350 | 1,370 | 700 | 1,370 |
| 2024-07-12 | 1,350 | 1,350 | 1,350 | 1,350 | 400 | 1,350 |
| 2024-07-11 | 1,351 | 1,388 | 1,338 | 1,352 | 2,300 | 1,352 |
| 2024-07-10 | 1,359 | 1,385 | 1,340 | 1,345 | 3,000 | 1,345 |
| 2024-07-09 | 1,340 | 1,353 | 1,340 | 1,353 | 400 | 1,353 |
| 2024-07-08 | 1,376 | 1,382 | 1,336 | 1,340 | 2,600 | 1,340 |
| 2024-07-05 | 1,328 | 1,346 | 1,328 | 1,346 | 900 | 1,346 |
| 2024-07-04 | 1,328 | 1,328 | 1,324 | 1,324 | 300 | 1,324 |
| 2024-07-03 | 1,311 | 1,333 | 1,311 | 1,333 | 4,200 | 1,333 |
| 2024-07-02 | 1,350 | 1,354 | 1,350 | 1,354 | 200 | 1,354 |
| 2024-07-01 | 1,351 | 1,351 | 1,350 | 1,350 | 300 | 1,350 |
| 2024-06-28 | 1,355 | 1,355 | 1,349 | 1,349 | 1,100 | 1,349 |
| 2024-06-27 | 1,381 | 1,381 | 1,353 | 1,353 | 1,600 | 1,353 |
| 2024-06-26 | 1,382 | 1,395 | 1,360 | 1,380 | 3,100 | 1,380 |
| 2024-06-25 | 1,380 | 1,380 | 1,370 | 1,371 | 600 | 1,371 |
| 2024-06-24 | 1,370 | 1,371 | 1,342 | 1,350 | 1,600 | 1,350 |
| 2024-06-21 | 1,360 | 1,370 | 1,355 | 1,370 | 300 | 1,370 |
| 2024-06-20 | 1,350 | 1,360 | 1,340 | 1,360 | 1,000 | 1,360 |
| 2024-06-19 | 1,332 | 1,348 | 1,330 | 1,339 | 1,600 | 1,339 |
| 2024-06-18 | 1,338 | 1,340 | 1,335 | 1,337 | 1,500 | 1,337 |
| 2024-06-17 | 1,386 | 1,386 | 1,307 | 1,374 | 2,600 | 1,374 |
| 2024-06-14 | 1,464 | 1,464 | 1,380 | 1,383 | 4,900 | 1,383 |
| 2024-06-13 | 1,544 | 1,581 | 1,400 | 1,434 | 24,200 | 1,434 |
| 2024-06-12 | 1,289 | 1,294 | 1,289 | 1,294 | 200 | 1,294 |
| 2024-06-11 | 1,285 | 1,285 | 1,285 | 1,285 | 500 | 1,285 |
| 2024-06-10 | 1,282 | 1,282 | 1,281 | 1,281 | 400 | 1,281 |
| 2024-06-07 | 1,281 | 1,281 | 1,281 | 1,281 | 100 | 1,281 |
| 2024-06-06 | 1,283 | 1,283 | 1,281 | 1,281 | 400 | 1,281 |
| 2024-06-05 | 1,292 | 1,292 | 1,282 | 1,282 | 900 | 1,282 |
| 2024-06-04 | 1,292 | 1,301 | 1,291 | 1,291 | 800 | 1,291 |
| 2024-06-03 | - | - | - | 1,303 | - | 1,303 |
| 2024-05-31 | 1,291 | 1,303 | 1,291 | 1,303 | 300 | 1,303 |
| 2024-05-30 | 1,291 | 1,295 | 1,291 | 1,295 | 700 | 1,295 |
| 2024-05-29 | 1,292 | 1,292 | 1,290 | 1,290 | 300 | 1,290 |
| 2024-05-28 | 1,291 | 1,303 | 1,291 | 1,303 | 200 | 1,303 |
| 2024-05-27 | - | - | - | 1,291 | - | 1,291 |
| 2024-05-24 | 1,308 | 1,308 | 1,291 | 1,291 | 500 | 1,291 |
| 2024-05-23 | 1,295 | 1,311 | 1,290 | 1,290 | 800 | 1,290 |
| 2024-05-22 | 1,309 | 1,309 | 1,290 | 1,290 | 700 | 1,290 |
| 2024-05-21 | 1,296 | 1,296 | 1,296 | 1,296 | 200 | 1,296 |
| 2024-05-20 | 1,300 | 1,300 | 1,296 | 1,296 | 300 | 1,296 |
| 2024-05-17 | 1,314 | 1,314 | 1,298 | 1,298 | 400 | 1,298 |
| 2024-05-16 | 1,298 | 1,313 | 1,297 | 1,298 | 900 | 1,298 |
| 2024-05-15 | - | - | - | 1,298 | - | 1,298 |
| 2024-05-14 | 1,313 | 1,313 | 1,298 | 1,298 | 700 | 1,298 |
| 2024-05-13 | 1,308 | 1,308 | 1,300 | 1,300 | 1,300 | 1,300 |
| 2024-05-10 | 1,327 | 1,327 | 1,316 | 1,316 | 500 | 1,316 |
| 2024-05-09 | 1,288 | 1,297 | 1,288 | 1,297 | 200 | 1,297 |
| 2024-05-08 | 1,297 | 1,297 | 1,297 | 1,297 | 200 | 1,297 |
| 2024-05-07 | 1,293 | 1,293 | 1,282 | 1,282 | 400 | 1,282 |
| 2024-05-02 | 1,315 | 1,315 | 1,314 | 1,314 | 300 | 1,314 |
| 2024-05-01 | 1,314 | 1,314 | 1,290 | 1,291 | 2,000 | 1,291 |
| 2024-04-30 | 1,300 | 1,300 | 1,298 | 1,298 | 500 | 1,298 |
| 2024-04-26 | 1,298 | 1,298 | 1,297 | 1,297 | 500 | 1,297 |
| 2024-04-25 | 1,338 | 1,339 | 1,337 | 1,337 | 400 | 1,337 |
| 2024-04-24 | 1,287 | 1,343 | 1,287 | 1,338 | 1,900 | 1,338 |
| 2024-04-23 | 1,281 | 1,285 | 1,281 | 1,285 | 800 | 1,285 |
| 2024-04-22 | 1,299 | 1,300 | 1,299 | 1,300 | 400 | 1,300 |
| 2024-04-19 | 1,328 | 1,328 | 1,291 | 1,291 | 1,200 | 1,291 |
| 2024-04-18 | 1,295 | 1,328 | 1,295 | 1,328 | 900 | 1,328 |
| 2024-04-17 | 1,332 | 1,332 | 1,296 | 1,296 | 1,900 | 1,296 |
| 2024-04-16 | 1,337 | 1,337 | 1,330 | 1,330 | 400 | 1,330 |
| 2024-04-15 | 1,325 | 1,325 | 1,325 | 1,325 | 300 | 1,325 |
| 2024-04-12 | 1,325 | 1,325 | 1,325 | 1,325 | 100 | 1,325 |
| 2024-04-11 | 1,321 | 1,325 | 1,321 | 1,325 | 800 | 1,325 |
| 2024-04-10 | 1,321 | 1,321 | 1,305 | 1,305 | 400 | 1,305 |
| 2024-04-09 | 1,322 | 1,322 | 1,310 | 1,321 | 500 | 1,321 |
| 2024-04-08 | 1,321 | 1,322 | 1,321 | 1,322 | 400 | 1,322 |
| 2024-04-05 | 1,310 | 1,310 | 1,290 | 1,290 | 2,000 | 1,290 |
| 2024-04-04 | 1,314 | 1,325 | 1,313 | 1,313 | 900 | 1,313 |
| 2024-04-03 | 1,304 | 1,324 | 1,304 | 1,324 | 500 | 1,324 |
| 2024-04-02 | 1,311 | 1,341 | 1,308 | 1,308 | 700 | 1,308 |
| 2024-04-01 | 1,341 | 1,341 | 1,320 | 1,320 | 200 | 1,320 |
| 2024-03-29 | 1,320 | 1,320 | 1,320 | 1,320 | 100 | 1,320 |
| 2024-03-28 | 1,323 | 1,323 | 1,298 | 1,298 | 300 | 1,298 |
| 2024-03-27 | - | - | - | 1,315 | - | 1,315 |
| 2024-03-26 | 1,310 | 1,315 | 1,297 | 1,315 | 1,600 | 1,315 |
| 2024-03-25 | 1,310 | 1,310 | 1,310 | 1,310 | 100 | 1,310 |
| 2024-03-22 | 1,294 | 1,317 | 1,294 | 1,310 | 1,000 | 1,310 |
| 2024-03-21 | 1,294 | 1,294 | 1,294 | 1,294 | 200 | 1,294 |
| 2024-03-19 | 1,299 | 1,299 | 1,294 | 1,294 | 200 | 1,294 |
| 2024-03-18 | 1,295 | 1,299 | 1,294 | 1,299 | 1,200 | 1,299 |
| 2024-03-15 | 1,296 | 1,300 | 1,296 | 1,300 | 1,000 | 1,300 |
| 2024-03-14 | 1,295 | 1,300 | 1,295 | 1,300 | 500 | 1,300 |
| 2024-03-13 | 1,325 | 1,325 | 1,325 | 1,325 | 200 | 1,325 |
| 2024-03-12 | 1,301 | 1,343 | 1,295 | 1,296 | 3,400 | 1,296 |
| 2024-03-11 | 1,307 | 1,329 | 1,307 | 1,307 | 800 | 1,307 |
| 2024-03-08 | 1,345 | 1,345 | 1,337 | 1,337 | 300 | 1,337 |
| 2024-03-07 | 1,305 | 1,335 | 1,305 | 1,315 | 1,400 | 1,315 |
| 2024-03-06 | 1,300 | 1,329 | 1,297 | 1,329 | 3,000 | 1,329 |
| 2024-03-05 | 1,318 | 1,320 | 1,297 | 1,305 | 500 | 1,305 |
| 2024-03-04 | 1,348 | 1,365 | 1,318 | 1,318 | 1,900 | 1,318 |
| 2024-03-01 | 1,310 | 1,328 | 1,275 | 1,310 | 5,600 | 1,310 |
| 2024-02-29 | 1,347 | 1,347 | 1,340 | 1,340 | 200 | 1,340 |
| 2024-02-28 | 1,285 | 1,364 | 1,283 | 1,342 | 2,300 | 1,342 |
| 2024-02-27 | 1,298 | 1,300 | 1,276 | 1,288 | 7,500 | 1,288 |
| 2024-02-26 | 1,354 | 1,354 | 1,324 | 1,328 | 900 | 1,328 |
| 2024-02-22 | 1,323 | 1,353 | 1,293 | 1,324 | 1,300 | 1,324 |
| 2024-02-21 | 1,298 | 1,388 | 1,295 | 1,317 | 9,600 | 1,317 |
| 2024-02-20 | 1,335 | 1,350 | 1,300 | 1,300 | 5,600 | 1,300 |
| 2024-02-19 | 1,358 | 1,358 | 1,333 | 1,333 | 5,300 | 1,333 |
| 2024-02-16 | 1,373 | 1,373 | 1,348 | 1,373 | 900 | 1,373 |
| 2024-02-15 | 1,374 | 1,374 | 1,349 | 1,349 | 1,700 | 1,349 |
| 2024-02-14 | 1,345 | 1,376 | 1,345 | 1,376 | 400 | 1,376 |
| 2024-02-13 | 1,421 | 1,421 | 1,351 | 1,351 | 4,300 | 1,351 |
| 2024-02-09 | 1,431 | 1,431 | 1,397 | 1,421 | 700 | 1,421 |
| 2024-02-08 | 1,413 | 1,413 | 1,372 | 1,372 | 1,400 | 1,372 |
| 2024-02-07 | 1,433 | 1,435 | 1,375 | 1,381 | 1,800 | 1,381 |
| 2024-02-06 | 1,409 | 1,409 | 1,379 | 1,379 | 1,500 | 1,379 |
| 2024-02-05 | 1,416 | 1,426 | 1,350 | 1,379 | 3,000 | 1,379 |
| 2024-02-02 | 1,394 | 1,480 | 1,324 | 1,326 | 8,000 | 1,326 |
| 2024-02-01 | 1,261 | 1,322 | 1,261 | 1,266 | 900 | 1,266 |
| 2024-01-31 | 1,320 | 1,344 | 1,314 | 1,320 | 900 | 1,320 |
| 2024-01-30 | 1,311 | 1,388 | 1,251 | 1,306 | 2,600 | 1,306 |
| 2024-01-29 | 1,318 | 1,357 | 1,299 | 1,350 | 2,400 | 1,350 |
| 2024-01-26 | 1,292 | 1,292 | 1,292 | 1,292 | 100 | 1,292 |
| 2024-01-25 | 1,289 | 1,298 | 1,281 | 1,298 | 2,700 | 1,298 |
| 2024-01-24 | 1,290 | 1,290 | 1,281 | 1,281 | 400 | 1,281 |
| 2024-01-23 | - | - | - | 1,262 | - | 1,262 |
| 2024-01-22 | 1,270 | 1,270 | 1,262 | 1,262 | 400 | 1,262 |
| 2024-01-19 | 1,283 | 1,283 | 1,266 | 1,266 | 600 | 1,266 |
| 2024-01-18 | 1,284 | 1,284 | 1,284 | 1,284 | 100 | 1,284 |
| 2024-01-17 | 1,299 | 1,340 | 1,284 | 1,284 | 1,300 | 1,284 |
| 2024-01-16 | 1,305 | 1,395 | 1,288 | 1,308 | 2,300 | 1,308 |
| 2024-01-15 | 1,340 | 1,400 | 1,221 | 1,395 | 4,400 | 1,395 |
| 2024-01-12 | 1,295 | 1,340 | 1,295 | 1,340 | 1,100 | 1,340 |
| 2024-01-11 | 1,301 | 1,331 | 1,255 | 1,255 | 4,300 | 1,255 |
| 2024-01-10 | 1,500 | 1,500 | 1,340 | 1,350 | 4,000 | 1,350 |
| 2024-01-09 | 1,400 | 1,500 | 1,339 | 1,460 | 6,700 | 1,460 |
| 2024-01-05 | 1,442 | 1,681 | 1,420 | 1,420 | 17,000 | 1,420 |
| 2024-01-04 | 1,172 | 1,382 | 1,172 | 1,382 | 9,200 | 1,382 |
分割・併合履歴 ： なし
