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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 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
