1. HOME >
  2. 株価時系列 >
  3. 5075 >
  4. 2023年

5075 アップコン(株) 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
2023-12-291,0821,0821,0821,0821001,082
2023-12-28---1,072-1,072
2023-12-271,1001,1001,0721,07210,4001,072
2023-12-261,1011,1351,1001,1011,1001,101
2023-12-251,1011,1011,0501,0507001,050
2023-12-221,1111,1131,1001,1006001,100
2023-12-211,1481,1491,1111,1116001,111
2023-12-20---1,148-1,148
2023-12-191,1261,1491,1261,1489001,148
2023-12-181,1041,1681,1041,1222,0001,122
2023-12-151,0881,1181,0581,1052,1001,105
2023-12-141,2511,2511,0881,14811,5001,148
2023-12-131,2551,2601,2551,2602,2001,260
2023-12-121,2601,2601,2551,2553001,255
2023-12-111,2551,2601,2531,2601,2001,260
2023-12-081,2531,2531,2531,2535001,253
2023-12-071,2711,2711,2511,2718001,271
2023-12-061,2701,2791,2701,2792001,279
2023-12-051,2501,2701,2501,2701,7001,270
2023-12-041,2801,2801,2571,2591,0001,259
2023-12-011,2851,2851,2661,2664,3001,266
2023-11-301,2801,2801,2671,2675001,267
2023-11-291,2801,2801,2801,2804001,280
2023-11-281,2681,2681,2681,2681001,268
2023-11-271,2721,2721,2671,2673001,267
2023-11-241,2731,2731,2731,2734001,273
2023-11-221,2731,2731,2731,2731001,273
2023-11-211,2711,2741,2711,2745001,274
2023-11-201,2701,2701,2661,2669001,266
2023-11-171,2691,2691,2691,2691001,269
2023-11-161,2701,3001,2661,2999001,299
2023-11-151,2701,2701,2701,2702001,270
2023-11-141,3001,3001,2701,2704001,270
2023-11-131,2801,2801,2801,2805001,280
2023-11-101,3001,3001,3001,3001001,300
2023-11-09---1,299-1,299
2023-11-081,3031,3041,2991,2993,7001,299
2023-11-071,3501,3551,3021,3026001,302
2023-11-061,2991,2991,2991,2991001,299
2023-11-021,2801,2801,2801,2801001,280
2023-11-011,2601,2601,2521,2603,8001,260
2023-10-311,2621,2621,2561,2604,1001,260
2023-10-301,2801,2801,2541,2623001,262
2023-10-271,2801,2821,2801,2806001,280
2023-10-261,3091,3341,2811,2811,2001,281
2023-10-251,3901,3901,2521,2792,7001,279
2023-10-241,3301,3301,3301,3301001,330
2023-10-231,3881,3881,3301,3301,0001,330
2023-10-201,3541,3581,3541,3582001,358
2023-10-191,3531,4001,3521,4001,1001,400
2023-10-181,3531,3531,3531,3531001,353
2023-10-17---1,363-1,363
2023-10-161,3631,3631,3631,3631001,363
2023-10-131,3541,3541,3541,3541001,354
2023-10-12---1,352-1,352
2023-10-111,3521,3541,3521,3525001,352
2023-10-101,3571,3581,3551,3553001,355
2023-10-06---1,400-1,400
2023-10-051,4001,4001,4001,4001001,400
2023-10-041,3411,4001,3201,4001,2001,400
2023-10-031,3611,3611,3501,3611,1001,361
2023-10-021,4201,4201,4201,4201001,420
2023-09-291,3361,3891,3361,3851,8001,385
2023-09-281,5101,5101,4051,4201,9001,420
2023-09-271,4141,4601,3901,3901,6001,390
2023-09-261,3291,3841,3291,3845001,384
2023-09-251,3291,3291,3251,3293001,329
2023-09-221,3301,3301,2851,3101,3001,310
2023-09-211,3501,3501,3401,3401,1001,340
2023-09-201,3731,3731,3501,3502,8001,350
2023-09-191,3941,4001,3701,3732,9001,373
2023-09-151,4201,4201,3991,3991,4001,399
2023-09-141,4001,4601,3991,4038,4001,403
2023-09-131,4301,5021,4301,4603,0001,460
2023-09-121,5491,5491,4501,4603,1001,460
2023-09-111,4511,5891,4301,54911,0001,549
2023-09-081,3071,3501,3041,3503,0001,350
2023-09-071,2801,2801,2801,2806001,280
2023-09-061,2991,2991,2951,2957001,295
2023-09-051,2251,2251,2251,2254001,225
2023-09-041,2201,2351,2201,2351,6001,235
2023-09-011,2491,2491,2061,2208001,220
2023-08-311,2491,2501,2491,2502001,250
2023-08-301,2211,2211,2181,2201,5001,220
2023-08-291,2321,2321,2211,2211,7001,221
2023-08-281,2501,2501,2271,2277001,227
2023-08-251,2101,2501,2101,2505001,250
2023-08-241,2201,2201,2181,2188001,218
2023-08-231,2201,2201,2201,2203001,220
2023-08-221,2771,2991,1981,1993,0001,199
2023-08-211,2291,2471,2241,2473001,247
2023-08-181,2021,2301,2001,2301,0001,230
2023-08-171,2211,2501,1401,2028,3001,202
2023-08-161,2841,2861,2831,2833,9001,283
2023-08-151,3351,3351,3001,3021,7001,302
2023-08-141,3951,3981,3101,3101,9001,310
2023-08-101,3501,3651,3051,3651,8001,365
2023-08-091,3701,3701,2801,3505,9001,350
2023-08-081,4001,4001,4001,4004001,400
2023-08-071,3601,4001,3601,4001,0001,400
2023-08-041,3911,3961,3051,3304,5001,330
2023-08-031,4151,4151,4001,4052,0001,405
2023-08-021,4271,4271,4271,4272001,427
2023-08-011,4661,4661,4301,4301,5001,430
2023-07-311,4801,5021,4261,4692,8001,469
2023-07-281,4401,4971,4401,4569001,456
2023-07-271,5061,5061,4321,4991,4001,499
2023-07-261,4671,5091,4671,4808001,480
2023-07-251,4741,4741,4391,4675001,467
2023-07-241,4741,4741,4441,4442,2001,444
2023-07-211,5191,5191,4311,4442,6001,444
2023-07-201,5001,5501,4921,5501,5001,550
2023-07-191,3871,4801,3871,4801,5001,480
2023-07-181,4201,4201,3851,3859001,385
2023-07-141,3911,4361,3911,3911,4001,391
2023-07-131,4391,4391,4361,4362001,436
2023-07-121,4001,4691,4001,4693001,469
2023-07-111,5211,5211,3991,3992,8001,399
2023-07-101,4201,4951,4021,4312,2001,431
2023-07-071,3801,4391,3801,4004001,400
2023-07-061,4011,4301,4001,4002,7001,400
2023-07-051,4301,4831,4231,4831,3001,483
2023-07-041,4891,4901,4201,4902,7001,490
2023-07-031,5001,5001,4741,4891,6001,489
2023-06-301,4921,4921,4501,4882,7001,488
2023-06-291,4361,6461,4361,47011,5001,470
2023-06-281,3691,3801,3151,3464,3001,346
2023-06-271,5901,5901,3201,36612,6001,366
2023-06-261,7191,7191,5311,5903,3001,590
2023-06-231,7501,7601,5051,67810,3001,678
2023-06-221,7901,8801,7501,76010,9001,760
2023-06-211,7901,8191,6851,7767,9001,776
2023-06-201,7901,9881,6011,74340,1001,743
2023-06-191,5431,6011,4701,6019,8001,601
2023-06-161,5601,5731,4311,50519,1001,505
2023-06-151,2311,5611,1991,45115,9001,451
2023-06-141,2861,2861,2511,2617001,261
2023-06-131,3001,3001,3001,3001,1001,300
2023-06-121,2991,2991,2511,2757001,275
2023-06-091,2801,2801,2201,2501,8001,250
2023-06-081,2821,2821,2821,2823001,282
2023-06-071,3001,3011,3001,3018001,301
2023-06-061,2801,2801,2801,2806001,280
2023-06-051,3941,4001,2601,2801,6001,280
2023-06-021,2751,2751,2751,2752001,275
2023-06-011,2751,2751,2751,2751001,275
2023-05-311,2751,2751,2751,2753001,275
2023-05-301,2741,2741,2511,2606001,260
2023-05-291,2611,2751,2611,2755001,275
2023-05-261,2611,2611,2601,2619001,261
2023-05-25---1,261-1,261
2023-05-241,2621,2621,2611,2614001,261
2023-05-231,2811,2811,2811,2817001,281
2023-05-22---1,281-1,281
2023-05-191,2811,2811,2811,2812001,281
2023-05-181,2521,2601,2521,2602001,260
2023-05-17---1,270-1,270
2023-05-161,2801,2801,2701,2703001,270
2023-05-151,2501,2801,1971,2808001,280
2023-05-121,3001,3001,3001,3001,3001,300
2023-05-111,3001,3001,3001,3001,0001,300
2023-05-101,3101,3101,3001,3005001,300
2023-05-091,3101,3101,3101,3101001,310
2023-05-081,3001,3101,3001,3101,5001,310
2023-05-021,2941,2941,2941,2943001,294
2023-05-01---1,280-1,280
2023-04-281,3191,3191,2811,2812001,281
2023-04-271,2771,3201,2771,3198001,319
2023-04-261,3101,3101,2611,2613001,261
2023-04-251,3201,3201,2701,2704001,270
2023-04-241,2901,3001,2901,3003001,300
2023-04-21---1,280-1,280
2023-04-201,2701,2801,2701,2802001,280
2023-04-191,2981,2981,2981,2981001,298
2023-04-181,2671,2671,2671,2673001,267
2023-04-171,2971,2971,2971,2971001,297
2023-04-141,2401,2461,2381,2461,0001,246
2023-04-131,3251,3251,2701,2701,1001,270
2023-04-121,3001,3501,3001,3501,5001,350
2023-04-111,3011,3011,2711,3001,1001,300
2023-04-101,3501,3501,3021,3021,7001,302
2023-04-071,2581,3791,2581,3002,4001,300
2023-04-061,2101,2301,2101,2306001,230
2023-04-051,2001,2101,2001,2106001,210
2023-04-041,1701,1751,1551,1707001,170
2023-04-031,1601,1691,1461,1655001,165
2023-03-311,1391,1391,1391,1392001,139
2023-03-301,1301,1301,1201,1212,1001,121
2023-03-291,1601,1601,1311,1404,0001,140
2023-03-281,1611,1771,1571,1771,1001,177
2023-03-271,1801,1801,1591,1803,7001,180
2023-03-241,1651,1931,1651,1694001,169
2023-03-231,1671,1671,1671,1671001,167
2023-03-221,1591,1801,1591,1805001,180
2023-03-201,1491,1591,1411,1411,4001,141
2023-03-171,1891,1891,1191,1791,0001,179
2023-03-161,1851,1961,1661,1665001,166
2023-03-151,1911,2121,1911,2126001,212
2023-03-141,1901,1901,1851,1854001,185
2023-03-131,1961,1961,1961,1965001,196
2023-03-101,2151,2181,2001,2185001,218
2023-03-091,2161,2161,1901,1971,4001,197
2023-03-081,2401,2561,1511,1856,2001,185
2023-03-071,3101,3201,3011,3042,0001,304
2023-03-061,4001,4001,3011,3012,5001,301
2023-03-031,3101,4301,3001,43011,7001,430
2023-03-021,3011,3011,3001,3002,3001,300
2023-03-011,2901,3291,2901,3135,7001,313
2023-02-281,2991,3401,2791,28611,1001,286
2023-02-271,2801,2801,2551,2552,1001,255
2023-02-241,2601,2801,2601,2806001,280
2023-02-221,2901,2951,2401,2603,6001,260
2023-02-211,2891,2891,2501,2891,4001,289
2023-02-201,2781,3201,2611,2664,4001,266
2023-02-171,2601,2851,2601,2851,6001,285
2023-02-161,2501,2591,2501,2595001,259
2023-02-151,2691,2801,2401,2402,7001,240
2023-02-141,2401,2401,2301,2404001,240
2023-02-131,2791,2791,2311,2314001,231
2023-02-101,2501,2501,2201,2203,5001,220
2023-02-091,2571,2841,2501,2806,2001,280
2023-02-081,2501,2761,2161,2491,1001,249
2023-02-071,2501,2501,2201,2404001,240
2023-02-061,2501,2501,2491,2501,5001,250
2023-02-031,2791,2791,2011,2013001,201
2023-02-021,2801,2801,2501,2503,2001,250
2023-02-011,1921,2001,1901,1901,3001,190
2023-01-311,1731,1901,1731,1731,6001,173
2023-01-301,1691,1731,1501,1739001,173
2023-01-271,1401,1451,1101,1402,2001,140
2023-01-261,1361,1711,1361,1602,9001,160
2023-01-251,0851,1801,0481,1656,4001,165
2023-01-241,2001,2381,2001,2002,5001,200
2023-01-231,2801,2801,2001,2214,6001,221
2023-01-201,1401,2081,1401,1603,2001,160
2023-01-191,1951,2901,1951,20012,7001,200
2023-01-181,1101,2001,0601,1955,4001,195
2023-01-171,0001,0559901,0557,7001,055
2023-01-169301,0009309705,700970
2023-01-138989118938974,000897
2023-01-128888968838952,500895
2023-01-118848908708801,700880
2023-01-108838838708803,100880
2023-01-068828888808832,000883
2023-01-058758868758822,900882
2023-01-048648808648732,400873

分割・併合履歴 ： なし