5075 アップコン(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1,785 | 1,785 | 1,785 | 1,785 | 200 | 1,785 |
| 2025-05-21 | 1,730 | 1,744 | 1,707 | 1,744 | 600 | 1,744 |
| 2025-05-20 | - | - | - | 1,765 | - | 1,765 |
| 2025-05-19 | 1,800 | 1,800 | 1,725 | 1,765 | 400 | 1,765 |
| 2025-05-16 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 1,800 |
| 2025-05-15 | 1,780 | 1,800 | 1,671 | 1,800 | 1,700 | 1,800 |
| 2025-05-14 | - | - | - | 1,778 | - | 1,778 |
| 2025-05-13 | 1,778 | 1,778 | 1,778 | 1,778 | 100 | 1,778 |
| 2025-05-12 | 1,778 | 1,778 | 1,705 | 1,778 | 600 | 1,778 |
| 2025-05-09 | - | - | - | 1,780 | - | 1,780 |
| 2025-05-08 | 1,778 | 1,780 | 1,778 | 1,780 | 200 | 1,780 |
| 2025-05-07 | 1,766 | 1,770 | 1,707 | 1,770 | 700 | 1,770 |
| 2025-05-02 | 1,770 | 1,770 | 1,760 | 1,770 | 300 | 1,770 |
| 2025-05-01 | 1,711 | 1,763 | 1,711 | 1,763 | 300 | 1,763 |
| 2025-04-30 | - | - | - | 1,710 | - | 1,710 |
| 2025-04-28 | 1,710 | 1,710 | 1,710 | 1,710 | 200 | 1,710 |
| 2025-04-25 | 1,769 | 1,769 | 1,769 | 1,769 | 100 | 1,769 |
| 2025-04-24 | 1,720 | 1,721 | 1,720 | 1,720 | 300 | 1,720 |
| 2025-04-23 | 1,700 | 1,790 | 1,700 | 1,720 | 1,300 | 1,720 |
| 2025-04-22 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 1,700 |
| 2025-04-21 | 1,611 | 1,780 | 1,611 | 1,780 | 3,200 | 1,780 |
| 2025-04-18 | 1,799 | 1,800 | 1,799 | 1,800 | 200 | 1,800 |
| 2025-04-17 | 1,656 | 1,799 | 1,656 | 1,760 | 900 | 1,760 |
| 2025-04-16 | 1,657 | 1,697 | 1,657 | 1,671 | 500 | 1,671 |
| 2025-04-15 | 1,730 | 1,730 | 1,650 | 1,730 | 600 | 1,730 |
| 2025-04-14 | 1,740 | 1,740 | 1,730 | 1,730 | 200 | 1,730 |
| 2025-04-11 | - | - | - | 1,720 | - | 1,720 |
| 2025-04-10 | 1,626 | 1,720 | 1,619 | 1,720 | 1,400 | 1,720 |
| 2025-04-09 | 1,679 | 1,679 | 1,515 | 1,519 | 2,700 | 1,519 |
| 2025-04-08 | 1,629 | 1,680 | 1,625 | 1,679 | 1,400 | 1,679 |
| 2025-04-07 | 1,650 | 1,815 | 1,586 | 1,709 | 3,300 | 1,709 |
| 2025-04-04 | 1,830 | 1,830 | 1,750 | 1,830 | 2,400 | 1,830 |
| 2025-04-03 | 1,750 | 1,840 | 1,730 | 1,840 | 1,100 | 1,840 |
| 2025-04-02 | 1,830 | 1,848 | 1,774 | 1,848 | 900 | 1,848 |
| 2025-04-01 | 1,810 | 1,810 | 1,800 | 1,800 | 400 | 1,800 |
| 2025-03-31 | 1,850 | 1,850 | 1,770 | 1,813 | 300 | 1,813 |
| 2025-03-28 | 1,802 | 1,850 | 1,741 | 1,850 | 1,900 | 1,850 |
| 2025-03-27 | 1,800 | 1,860 | 1,800 | 1,860 | 400 | 1,860 |
| 2025-03-26 | 1,800 | 1,850 | 1,743 | 1,787 | 2,200 | 1,787 |
| 2025-03-25 | 1,804 | 1,804 | 1,760 | 1,760 | 1,300 | 1,760 |
| 2025-03-24 | 1,780 | 1,848 | 1,740 | 1,801 | 1,800 | 1,801 |
| 2025-03-21 | 1,653 | 1,845 | 1,653 | 1,736 | 9,200 | 1,736 |
| 2025-03-19 | 1,617 | 1,660 | 1,573 | 1,654 | 1,800 | 1,654 |
| 2025-03-18 | 1,678 | 1,678 | 1,563 | 1,657 | 6,800 | 1,657 |
| 2025-03-17 | 1,788 | 1,788 | 1,523 | 1,659 | 9,400 | 1,659 |
| 2025-03-14 | 1,662 | 1,800 | 1,579 | 1,788 | 9,300 | 1,788 |
| 2025-03-13 | 1,620 | 1,620 | 1,473 | 1,582 | 800 | 1,582 |
| 2025-03-12 | - | - | - | 1,665 | - | 1,665 |
| 2025-03-11 | - | - | - | 1,665 | - | 1,665 |
| 2025-03-10 | 1,674 | 1,674 | 1,610 | 1,665 | 1,200 | 1,665 |
| 2025-03-07 | 1,665 | 1,665 | 1,665 | 1,665 | 300 | 1,665 |
| 2025-03-06 | 1,610 | 1,651 | 1,610 | 1,640 | 1,600 | 1,640 |
| 2025-03-05 | 1,600 | 1,600 | 1,600 | 1,600 | 200 | 1,600 |
| 2025-03-04 | 1,600 | 1,600 | 1,520 | 1,600 | 1,600 | 1,600 |
| 2025-03-03 | 1,550 | 1,600 | 1,550 | 1,600 | 2,300 | 1,600 |
| 2025-02-28 | 1,548 | 1,548 | 1,548 | 1,548 | 100 | 1,548 |
| 2025-02-27 | 1,548 | 1,548 | 1,500 | 1,548 | 800 | 1,548 |
| 2025-02-26 | 1,525 | 1,548 | 1,525 | 1,548 | 600 | 1,548 |
| 2025-02-25 | 1,535 | 1,548 | 1,530 | 1,548 | 2,600 | 1,548 |
| 2025-02-21 | 1,543 | 1,544 | 1,531 | 1,535 | 800 | 1,535 |
| 2025-02-20 | 1,515 | 1,545 | 1,515 | 1,545 | 1,900 | 1,545 |
| 2025-02-19 | 1,524 | 1,524 | 1,502 | 1,502 | 1,000 | 1,502 |
| 2025-02-18 | 1,534 | 1,534 | 1,502 | 1,524 | 2,200 | 1,524 |
| 2025-02-17 | 1,534 | 1,534 | 1,503 | 1,503 | 1,400 | 1,503 |
| 2025-02-14 | 1,500 | 1,542 | 1,500 | 1,542 | 1,200 | 1,542 |
| 2025-02-13 | 1,478 | 1,497 | 1,475 | 1,497 | 700 | 1,497 |
| 2025-02-12 | 1,460 | 1,465 | 1,455 | 1,465 | 500 | 1,465 |
| 2025-02-10 | 1,467 | 1,467 | 1,467 | 1,467 | 200 | 1,467 |
| 2025-02-07 | 1,465 | 1,497 | 1,465 | 1,497 | 300 | 1,497 |
| 2025-02-06 | 1,465 | 1,465 | 1,465 | 1,465 | 100 | 1,465 |
| 2025-02-05 | 1,495 | 1,495 | 1,451 | 1,451 | 600 | 1,451 |
| 2025-02-04 | 1,450 | 1,460 | 1,420 | 1,450 | 1,900 | 1,450 |
| 2025-02-03 | 1,480 | 1,482 | 1,472 | 1,472 | 300 | 1,472 |
| 2025-01-31 | 1,480 | 1,480 | 1,480 | 1,480 | 100 | 1,480 |
| 2025-01-30 | - | - | - | 1,480 | - | 1,480 |
| 2025-01-29 | 1,500 | 1,500 | 1,456 | 1,480 | 900 | 1,480 |
| 2025-01-28 | 1,481 | 1,481 | 1,480 | 1,480 | 300 | 1,480 |
| 2025-01-27 | - | - | - | 1,505 | - | 1,505 |
| 2025-01-24 | 1,497 | 1,505 | 1,490 | 1,505 | 3,300 | 1,505 |
| 2025-01-23 | 1,440 | 1,450 | 1,440 | 1,440 | 1,200 | 1,440 |
| 2025-01-22 | 1,440 | 1,440 | 1,400 | 1,400 | 1,400 | 1,400 |
| 2025-01-21 | 1,445 | 1,497 | 1,445 | 1,450 | 800 | 1,450 |
| 2025-01-20 | 1,500 | 1,500 | 1,470 | 1,492 | 500 | 1,492 |
| 2025-01-17 | 1,480 | 1,510 | 1,445 | 1,510 | 3,100 | 1,510 |
| 2025-01-16 | - | - | - | 1,501 | - | 1,501 |
| 2025-01-15 | 1,500 | 1,510 | 1,483 | 1,501 | 700 | 1,501 |
| 2025-01-14 | 1,500 | 1,500 | 1,488 | 1,488 | 700 | 1,488 |
| 2025-01-10 | 1,482 | 1,495 | 1,479 | 1,479 | 1,900 | 1,479 |
| 2025-01-09 | 1,477 | 1,492 | 1,473 | 1,479 | 1,000 | 1,479 |
| 2025-01-08 | 1,450 | 1,474 | 1,435 | 1,453 | 1,500 | 1,453 |
| 2025-01-07 | 1,442 | 1,442 | 1,442 | 1,442 | 300 | 1,442 |
| 2025-01-06 | 1,426 | 1,472 | 1,401 | 1,472 | 800 | 1,472 |
分割・併合履歴 ： なし