7134 (株)アップガレージグループ 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 | 961 | 982 | 961 | 977 | 15,000 | 977 |
| 2024-11-20 | 943 | 955 | 935 | 948 | 7,200 | 948 |
| 2024-11-19 | 936 | 946 | 917 | 945 | 9,400 | 945 |
| 2024-11-18 | 941 | 950 | 913 | 921 | 15,200 | 921 |
| 2024-11-15 | 938 | 960 | 888 | 934 | 28,200 | 934 |
| 2024-11-14 | 905 | 941 | 900 | 923 | 22,900 | 923 |
| 2024-11-13 | 878 | 935 | 878 | 894 | 50,600 | 894 |
| 2024-11-12 | 871 | 878 | 857 | 875 | 73,600 | 875 |
| 2024-11-11 | 908 | 918 | 882 | 909 | 23,000 | 909 |
| 2024-11-08 | 909 | 917 | 880 | 907 | 11,300 | 907 |
| 2024-11-07 | 893 | 913 | 892 | 909 | 4,700 | 909 |
| 2024-11-06 | 896 | 900 | 876 | 892 | 13,100 | 892 |
| 2024-11-05 | 914 | 927 | 877 | 896 | 24,700 | 896 |
| 2024-11-01 | 916 | 925 | 911 | 914 | 5,800 | 914 |
| 2024-10-31 | 919 | 933 | 916 | 916 | 1,900 | 916 |
| 2024-10-30 | 925 | 950 | 917 | 917 | 4,300 | 917 |
| 2024-10-29 | 915 | 946 | 915 | 918 | 4,700 | 918 |
| 2024-10-28 | 935 | 940 | 907 | 907 | 4,700 | 907 |
| 2024-10-25 | 924 | 937 | 886 | 905 | 18,700 | 905 |
| 2024-10-24 | 926 | 934 | 905 | 934 | 10,200 | 934 |
| 2024-10-23 | 945 | 954 | 917 | 935 | 10,200 | 935 |
| 2024-10-22 | 953 | 953 | 944 | 944 | 5,500 | 944 |
| 2024-10-21 | 953 | 975 | 947 | 952 | 2,900 | 952 |
| 2024-10-18 | 960 | 967 | 945 | 953 | 4,900 | 953 |
| 2024-10-17 | 945 | 960 | 940 | 952 | 4,300 | 952 |
| 2024-10-16 | 957 | 962 | 945 | 945 | 4,600 | 945 |
| 2024-10-15 | 958 | 962 | 944 | 954 | 10,100 | 954 |
| 2024-10-11 | 962 | 967 | 953 | 955 | 9,800 | 955 |
| 2024-10-10 | 973 | 975 | 956 | 962 | 11,900 | 962 |
| 2024-10-09 | 989 | 992 | 941 | 973 | 19,500 | 973 |
| 2024-10-08 | 994 | 995 | 985 | 985 | 4,400 | 985 |
| 2024-10-07 | 991 | 1,000 | 991 | 993 | 6,600 | 993 |
| 2024-10-04 | 991 | 1,010 | 985 | 1,004 | 4,800 | 1,004 |
| 2024-10-03 | 994 | 995 | 981 | 991 | 3,900 | 991 |
| 2024-10-02 | 1,002 | 1,002 | 987 | 987 | 2,600 | 987 |
| 2024-10-01 | 985 | 1,003 | 985 | 1,002 | 1,700 | 1,002 |
| 2024-09-30 | 981 | 1,027 | 980 | 981 | 8,900 | 981 |
| 2024-09-27 | 1,008 | 1,008 | 992 | 994 | 6,000 | 994 |
| 2024-09-26 | 1,010 | 1,020 | 993 | 993 | 8,300 | 993 |
| 2024-09-25 | 1,006 | 1,010 | 1,000 | 1,009 | 6,800 | 1,009 |
| 2024-09-24 | 1,045 | 1,045 | 1,006 | 1,011 | 12,500 | 1,011 |
| 2024-09-20 | 1,000 | 1,031 | 1,000 | 1,017 | 7,000 | 1,017 |
| 2024-09-19 | 963 | 1,001 | 963 | 991 | 9,900 | 991 |
| 2024-09-18 | 976 | 980 | 961 | 963 | 8,200 | 963 |
| 2024-09-17 | 998 | 999 | 968 | 969 | 5,100 | 969 |
| 2024-09-13 | 990 | 993 | 971 | 989 | 6,200 | 989 |
| 2024-09-12 | 984 | 997 | 978 | 990 | 4,600 | 990 |
| 2024-09-11 | 973 | 983 | 955 | 970 | 11,400 | 970 |
| 2024-09-10 | 988 | 1,006 | 974 | 974 | 11,300 | 974 |
| 2024-09-09 | 962 | 1,021 | 956 | 1,018 | 18,900 | 1,018 |
| 2024-09-06 | 1,037 | 1,037 | 992 | 1,004 | 13,500 | 1,004 |
| 2024-09-05 | 1,025 | 1,040 | 1,001 | 1,037 | 6,700 | 1,037 |
| 2024-09-04 | 1,052 | 1,057 | 1,022 | 1,023 | 14,100 | 1,023 |
| 2024-09-03 | 1,092 | 1,122 | 1,080 | 1,080 | 8,600 | 1,080 |
| 2024-09-02 | 1,126 | 1,126 | 1,087 | 1,090 | 7,700 | 1,090 |
| 2024-08-30 | 1,098 | 1,107 | 1,091 | 1,100 | 8,000 | 1,100 |
| 2024-08-29 | 1,072 | 1,094 | 1,072 | 1,094 | 5,500 | 1,094 |
| 2024-08-28 | 1,096 | 1,096 | 1,060 | 1,076 | 6,800 | 1,076 |
| 2024-08-27 | 1,059 | 1,069 | 1,045 | 1,069 | 11,200 | 1,069 |
| 2024-08-26 | 1,024 | 1,052 | 1,020 | 1,034 | 7,300 | 1,034 |
| 2024-08-23 | 1,047 | 1,047 | 1,014 | 1,024 | 9,300 | 1,024 |
| 2024-08-22 | 1,003 | 1,052 | 1,003 | 1,006 | 11,300 | 1,006 |
| 2024-08-21 | 971 | 1,012 | 971 | 1,009 | 20,200 | 1,009 |
| 2024-08-20 | 955 | 972 | 944 | 956 | 3,900 | 956 |
| 2024-08-19 | 956 | 980 | 938 | 944 | 15,600 | 944 |
| 2024-08-16 | 968 | 969 | 938 | 961 | 21,500 | 961 |
| 2024-08-15 | 995 | 995 | 933 | 942 | 37,600 | 942 |
| 2024-08-14 | 991 | 1,022 | 960 | 995 | 52,900 | 995 |
| 2024-08-13 | 925 | 989 | 919 | 964 | 63,200 | 964 |
| 2024-08-09 | 934 | 947 | 898 | 905 | 33,800 | 905 |
| 2024-08-08 | 932 | 932 | 897 | 925 | 15,200 | 925 |
| 2024-08-07 | 890 | 944 | 883 | 936 | 19,900 | 936 |
| 2024-08-06 | 850 | 923 | 850 | 919 | 53,400 | 919 |
| 2024-08-05 | 898 | 898 | 815 | 820 | 110,900 | 820 |
| 2024-08-02 | 916 | 989 | 900 | 965 | 75,500 | 965 |
| 2024-08-01 | 1,040 | 1,040 | 949 | 961 | 102,000 | 961 |
| 2024-07-31 | 1,066 | 1,066 | 1,018 | 1,032 | 32,000 | 1,032 |
| 2024-07-30 | 1,071 | 1,072 | 1,039 | 1,066 | 17,800 | 1,066 |
| 2024-07-29 | 1,052 | 1,085 | 1,052 | 1,072 | 8,100 | 1,072 |
| 2024-07-26 | 1,044 | 1,063 | 1,034 | 1,034 | 6,500 | 1,034 |
| 2024-07-25 | 1,076 | 1,083 | 1,020 | 1,037 | 34,900 | 1,037 |
| 2024-07-24 | 1,114 | 1,150 | 1,085 | 1,085 | 21,700 | 1,085 |
| 2024-07-23 | 1,093 | 1,121 | 1,089 | 1,108 | 9,600 | 1,108 |
| 2024-07-22 | 1,111 | 1,111 | 1,070 | 1,093 | 14,400 | 1,093 |
| 2024-07-19 | 1,118 | 1,128 | 1,105 | 1,110 | 7,700 | 1,110 |
| 2024-07-18 | 1,112 | 1,131 | 1,104 | 1,118 | 13,300 | 1,118 |
| 2024-07-17 | 1,154 | 1,157 | 1,115 | 1,122 | 14,100 | 1,122 |
| 2024-07-16 | 1,166 | 1,166 | 1,136 | 1,148 | 26,000 | 1,148 |
| 2024-07-12 | 1,110 | 1,148 | 1,094 | 1,136 | 43,500 | 1,136 |
| 2024-07-11 | 1,060 | 1,100 | 1,057 | 1,088 | 34,300 | 1,088 |
| 2024-07-10 | 1,058 | 1,062 | 1,022 | 1,045 | 44,000 | 1,045 |
| 2024-07-09 | 1,086 | 1,088 | 1,040 | 1,066 | 42,000 | 1,066 |
| 2024-07-08 | 1,090 | 1,100 | 1,052 | 1,091 | 44,200 | 1,091 |
| 2024-07-05 | 1,113 | 1,113 | 1,082 | 1,090 | 14,300 | 1,090 |
| 2024-07-04 | 1,106 | 1,113 | 1,099 | 1,102 | 8,000 | 1,102 |
| 2024-07-03 | 1,133 | 1,133 | 1,097 | 1,101 | 18,600 | 1,101 |
| 2024-07-02 | 1,093 | 1,123 | 1,085 | 1,110 | 25,300 | 1,110 |
| 2024-07-01 | 1,076 | 1,101 | 1,033 | 1,093 | 48,300 | 1,093 |
| 2024-06-28 | 1,110 | 1,162 | 1,093 | 1,093 | 53,700 | 1,093 |
| 2024-06-27 | 1,196 | 1,196 | 1,083 | 1,097 | 39,700 | 1,097 |
| 2024-06-26 | 1,184 | 1,213 | 1,169 | 1,192 | 18,100 | 1,192 |
| 2024-06-25 | 1,170 | 1,190 | 1,147 | 1,190 | 25,100 | 1,190 |
| 2024-06-24 | 1,194 | 1,194 | 1,140 | 1,161 | 38,200 | 1,161 |
| 2024-06-21 | 1,169 | 1,220 | 1,169 | 1,184 | 22,600 | 1,184 |
| 2024-06-20 | 1,145 | 1,202 | 1,122 | 1,157 | 22,200 | 1,157 |
| 2024-06-19 | 1,119 | 1,230 | 1,111 | 1,163 | 42,800 | 1,163 |
| 2024-06-18 | 1,208 | 1,208 | 1,106 | 1,120 | 99,200 | 1,120 |
| 2024-06-17 | 1,120 | 1,139 | 1,063 | 1,124 | 44,800 | 1,124 |
| 2024-06-14 | 1,100 | 1,107 | 1,070 | 1,081 | 31,600 | 1,081 |
| 2024-06-13 | 1,038 | 1,129 | 1,037 | 1,101 | 133,800 | 1,101 |
| 2024-06-12 | 1,010 | 1,010 | 980 | 995 | 13,400 | 995 |
| 2024-06-11 | 1,024 | 1,030 | 1,002 | 1,018 | 9,100 | 1,018 |
| 2024-06-10 | 1,007 | 1,023 | 998 | 1,006 | 13,300 | 1,006 |
| 2024-06-07 | 1,025 | 1,070 | 1,000 | 1,020 | 32,700 | 1,020 |
| 2024-06-06 | 950 | 1,060 | 940 | 1,026 | 120,600 | 1,026 |
| 2024-06-05 | 922 | 950 | 915 | 920 | 14,100 | 920 |
| 2024-06-04 | 915 | 924 | 908 | 912 | 10,800 | 912 |
| 2024-06-03 | 882 | 910 | 880 | 910 | 14,700 | 910 |
| 2024-05-31 | 879 | 885 | 861 | 882 | 12,700 | 882 |
| 2024-05-30 | 855 | 887 | 835 | 879 | 21,800 | 879 |
| 2024-05-29 | 880 | 881 | 867 | 867 | 8,400 | 867 |
| 2024-05-28 | 874 | 889 | 869 | 881 | 11,200 | 881 |
| 2024-05-27 | 900 | 910 | 865 | 881 | 18,200 | 881 |
| 2024-05-24 | 906 | 925 | 886 | 898 | 24,600 | 898 |
| 2024-05-23 | 914 | 937 | 905 | 920 | 19,100 | 920 |
| 2024-05-22 | 935 | 969 | 895 | 914 | 52,000 | 914 |
| 2024-05-21 | 881 | 977 | 870 | 935 | 123,700 | 935 |
| 2024-05-20 | 845 | 888 | 845 | 853 | 35,700 | 853 |
| 2024-05-17 | 819 | 850 | 818 | 835 | 21,700 | 835 |
| 2024-05-16 | 794 | 830 | 790 | 820 | 54,100 | 820 |
| 2024-05-15 | 777 | 794 | 774 | 782 | 19,400 | 782 |
| 2024-05-14 | 794 | 820 | 767 | 785 | 94,800 | 785 |
| 2024-05-13 | 735 | 750 | 729 | 750 | 36,900 | 750 |
| 2024-05-10 | 726 | 730 | 716 | 728 | 6,300 | 728 |
| 2024-05-09 | 719 | 725 | 716 | 722 | 5,200 | 722 |
| 2024-05-08 | 710 | 721 | 710 | 715 | 7,800 | 715 |
| 2024-05-07 | 710 | 715 | 708 | 710 | 7,200 | 710 |
| 2024-05-02 | 707 | 708 | 698 | 706 | 13,200 | 706 |
| 2024-05-01 | 713 | 715 | 700 | 703 | 16,900 | 703 |
| 2024-04-30 | 708 | 714 | 706 | 713 | 10,200 | 713 |
| 2024-04-26 | 714 | 714 | 704 | 705 | 5,200 | 705 |
| 2024-04-25 | 709 | 715 | 707 | 714 | 5,200 | 714 |
| 2024-04-24 | 707 | 709 | 701 | 705 | 2,800 | 705 |
| 2024-04-23 | 705 | 706 | 701 | 701 | 1,100 | 701 |
| 2024-04-22 | 700 | 712 | 695 | 705 | 6,100 | 705 |
| 2024-04-19 | 705 | 705 | 690 | 695 | 9,400 | 695 |
| 2024-04-18 | 706 | 711 | 705 | 705 | 3,300 | 705 |
| 2024-04-17 | 713 | 716 | 704 | 705 | 5,800 | 705 |
| 2024-04-16 | 739 | 739 | 695 | 716 | 16,400 | 716 |
| 2024-04-15 | 738 | 743 | 722 | 741 | 9,200 | 741 |
| 2024-04-12 | 737 | 745 | 735 | 745 | 5,400 | 745 |
| 2024-04-11 | 735 | 740 | 735 | 737 | 1,800 | 737 |
| 2024-04-10 | 741 | 741 | 735 | 735 | 9,700 | 735 |
| 2024-04-09 | 740 | 749 | 734 | 748 | 7,100 | 748 |
| 2024-04-08 | 743 | 746 | 731 | 742 | 6,300 | 742 |
| 2024-04-05 | 754 | 754 | 740 | 743 | 8,000 | 743 |
| 2024-04-04 | 759 | 761 | 755 | 755 | 4,900 | 755 |
| 2024-04-03 | 766 | 766 | 760 | 760 | 2,100 | 760 |
| 2024-04-02 | 770 | 775 | 760 | 766 | 6,000 | 766 |
| 2024-04-01 | 777 | 777 | 760 | 760 | 4,600 | 760 |
| 2024-03-29 | 779 | 779 | 770 | 777 | 3,000 | 777 |
| 2024-03-28 | 772 | 772 | 756 | 771 | 10,400 | 771 |
| 2024-03-27 | 780 | 785 | 770 | 783 | 11,600 | 783 |
| 2024-03-26 | 790 | 790 | 780 | 780 | 7,900 | 780 |
| 2024-03-25 | 770 | 791 | 770 | 790 | 18,800 | 790 |
| 2024-03-22 | 765 | 770 | 764 | 768 | 5,700 | 768 |
| 2024-03-21 | 765 | 768 | 741 | 765 | 19,800 | 765 |
| 2024-03-19 | 765 | 769 | 747 | 751 | 8,700 | 751 |
| 2024-03-18 | 757 | 778 | 746 | 765 | 32,900 | 765 |
| 2024-03-15 | 731 | 743 | 731 | 743 | 11,900 | 743 |
| 2024-03-14 | 730 | 733 | 728 | 729 | 10,800 | 729 |
| 2024-03-13 | 730 | 734 | 727 | 727 | 3,600 | 727 |
| 2024-03-12 | 728 | 730 | 725 | 726 | 2,500 | 726 |
| 2024-03-11 | 739 | 739 | 725 | 725 | 10,100 | 725 |
| 2024-03-08 | 738 | 739 | 731 | 739 | 7,300 | 739 |
| 2024-03-07 | 730 | 738 | 725 | 738 | 9,900 | 738 |
| 2024-03-06 | 721 | 736 | 720 | 733 | 14,500 | 733 |
| 2024-03-05 | 713 | 722 | 704 | 721 | 6,600 | 721 |
| 2024-03-04 | 710 | 730 | 703 | 714 | 15,100 | 714 |
| 2024-03-01 | 712 | 715 | 700 | 710 | 13,200 | 710 |
| 2024-02-29 | 712 | 716 | 710 | 710 | 7,000 | 710 |
| 2024-02-28 | 723 | 723 | 710 | 714 | 8,900 | 714 |
| 2024-02-27 | 711 | 714 | 708 | 711 | 16,000 | 711 |
| 2024-02-26 | 723 | 724 | 718 | 721 | 7,100 | 721 |
| 2024-02-22 | 726 | 726 | 710 | 722 | 15,000 | 722 |
| 2024-02-21 | 724 | 728 | 719 | 720 | 5,600 | 720 |
| 2024-02-20 | 728 | 730 | 718 | 724 | 11,000 | 724 |
| 2024-02-19 | 706 | 734 | 689 | 716 | 29,800 | 716 |
| 2024-02-16 | 738 | 738 | 700 | 706 | 25,300 | 706 |
| 2024-02-15 | 724 | 724 | 705 | 715 | 18,500 | 715 |
| 2024-02-14 | 751 | 751 | 697 | 711 | 84,300 | 711 |
| 2024-02-13 | 677 | 677 | 661 | 667 | 22,000 | 667 |
| 2024-02-09 | 683 | 683 | 667 | 677 | 7,400 | 677 |
| 2024-02-08 | 686 | 690 | 682 | 686 | 6,800 | 686 |
| 2024-02-07 | 700 | 700 | 675 | 687 | 10,000 | 687 |
| 2024-02-06 | 700 | 702 | 695 | 700 | 4,100 | 700 |
| 2024-02-05 | 700 | 710 | 695 | 706 | 7,700 | 706 |
| 2024-02-02 | 692 | 700 | 690 | 695 | 3,100 | 695 |
| 2024-02-01 | 693 | 697 | 690 | 694 | 1,300 | 694 |
| 2024-01-31 | 696 | 700 | 696 | 696 | 2,000 | 696 |
| 2024-01-30 | 707 | 707 | 699 | 699 | 3,100 | 699 |
| 2024-01-29 | 687 | 707 | 683 | 700 | 8,200 | 700 |
| 2024-01-26 | 681 | 687 | 679 | 681 | 10,500 | 681 |
| 2024-01-25 | 681 | 687 | 679 | 679 | 1,900 | 679 |
| 2024-01-24 | 680 | 688 | 680 | 686 | 4,200 | 686 |
| 2024-01-23 | 674 | 684 | 674 | 684 | 4,900 | 684 |
| 2024-01-22 | 677 | 681 | 674 | 674 | 8,700 | 674 |
| 2024-01-19 | 681 | 691 | 676 | 678 | 7,900 | 678 |
| 2024-01-18 | 684 | 693 | 680 | 681 | 5,200 | 681 |
| 2024-01-17 | 698 | 698 | 687 | 690 | 2,000 | 690 |
| 2024-01-16 | 702 | 702 | 691 | 693 | 4,600 | 693 |
| 2024-01-15 | 685 | 699 | 685 | 697 | 6,900 | 697 |
| 2024-01-12 | 684 | 691 | 681 | 685 | 7,300 | 685 |
| 2024-01-11 | 689 | 698 | 672 | 694 | 17,800 | 694 |
| 2024-01-10 | 686 | 688 | 670 | 681 | 29,400 | 681 |
| 2024-01-09 | 702 | 707 | 685 | 686 | 41,600 | 686 |
| 2024-01-05 | 739 | 740 | 724 | 729 | 5,400 | 729 |
| 2024-01-04 | 727 | 746 | 687 | 739 | 13,200 | 739 |
分割・併合履歴 ： [2023-03-30]1株→3株
