7134 (株)アップガレージグループ 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 892 | 910 | 851 | 865 | 37,800 | 865 |
| 2025-04-03 | 906 | 921 | 899 | 912 | 22,100 | 912 |
| 2025-04-02 | 940 | 940 | 926 | 936 | 7,000 | 936 |
| 2025-04-01 | 935 | 936 | 932 | 932 | 7,100 | 932 |
| 2025-03-31 | 954 | 954 | 926 | 935 | 20,200 | 935 |
| 2025-03-28 | 953 | 973 | 950 | 962 | 29,000 | 962 |
| 2025-03-27 | 980 | 980 | 958 | 974 | 72,000 | 974 |
| 2025-03-26 | 996 | 999 | 981 | 982 | 30,100 | 982 |
| 2025-03-25 | 996 | 1,005 | 990 | 990 | 19,100 | 990 |
| 2025-03-24 | 996 | 1,003 | 994 | 995 | 12,800 | 995 |
| 2025-03-21 | 986 | 992 | 986 | 986 | 8,500 | 986 |
| 2025-03-19 | 985 | 996 | 982 | 992 | 12,100 | 992 |
| 2025-03-18 | 996 | 997 | 983 | 985 | 8,400 | 985 |
| 2025-03-17 | 992 | 992 | 984 | 987 | 6,700 | 987 |
| 2025-03-14 | 982 | 997 | 977 | 977 | 10,800 | 977 |
| 2025-03-13 | 994 | 1,010 | 977 | 977 | 9,700 | 977 |
| 2025-03-12 | 976 | 997 | 976 | 994 | 1,900 | 994 |
| 2025-03-11 | 981 | 986 | 973 | 974 | 7,200 | 974 |
| 2025-03-10 | 994 | 1,025 | 989 | 993 | 8,700 | 993 |
| 2025-03-07 | 994 | 1,000 | 985 | 996 | 10,800 | 996 |
| 2025-03-06 | 1,010 | 1,017 | 996 | 999 | 13,300 | 999 |
| 2025-03-05 | 1,010 | 1,014 | 1,000 | 1,010 | 8,100 | 1,010 |
| 2025-03-04 | 1,010 | 1,019 | 1,005 | 1,019 | 6,500 | 1,019 |
| 2025-03-03 | 1,014 | 1,030 | 1,014 | 1,023 | 8,200 | 1,023 |
| 2025-02-28 | 1,010 | 1,034 | 1,004 | 1,034 | 12,100 | 1,034 |
| 2025-02-27 | 1,000 | 1,030 | 996 | 1,030 | 20,400 | 1,030 |
| 2025-02-26 | 983 | 1,015 | 977 | 1,015 | 24,800 | 1,015 |
| 2025-02-25 | 977 | 989 | 976 | 989 | 4,600 | 989 |
| 2025-02-21 | 987 | 989 | 973 | 981 | 8,300 | 981 |
| 2025-02-20 | 999 | 999 | 986 | 987 | 7,800 | 987 |
| 2025-02-19 | 994 | 1,001 | 983 | 994 | 8,100 | 994 |
| 2025-02-18 | 995 | 998 | 989 | 990 | 7,500 | 990 |
| 2025-02-17 | 977 | 1,003 | 977 | 994 | 22,100 | 994 |
| 2025-02-14 | 979 | 980 | 958 | 963 | 24,000 | 963 |
| 2025-02-13 | 980 | 996 | 975 | 984 | 20,200 | 984 |
| 2025-02-12 | 996 | 1,002 | 970 | 982 | 30,800 | 982 |
| 2025-02-10 | 1,030 | 1,030 | 994 | 996 | 67,200 | 996 |
| 2025-02-07 | 1,087 | 1,087 | 1,055 | 1,070 | 11,200 | 1,070 |
| 2025-02-06 | 1,045 | 1,071 | 1,040 | 1,060 | 17,900 | 1,060 |
| 2025-02-05 | 1,028 | 1,030 | 1,011 | 1,029 | 3,700 | 1,029 |
| 2025-02-04 | 1,025 | 1,039 | 1,011 | 1,022 | 7,200 | 1,022 |
| 2025-02-03 | 1,029 | 1,030 | 1,021 | 1,025 | 2,200 | 1,025 |
| 2025-01-31 | 1,035 | 1,035 | 1,020 | 1,031 | 6,000 | 1,031 |
| 2025-01-30 | 1,022 | 1,039 | 1,022 | 1,037 | 4,100 | 1,037 |
| 2025-01-29 | 1,017 | 1,029 | 1,014 | 1,027 | 6,500 | 1,027 |
| 2025-01-28 | 1,009 | 1,026 | 1,009 | 1,021 | 4,900 | 1,021 |
| 2025-01-27 | 1,010 | 1,026 | 1,006 | 1,010 | 9,300 | 1,010 |
| 2025-01-24 | 1,009 | 1,020 | 1,009 | 1,010 | 7,800 | 1,010 |
| 2025-01-23 | 1,038 | 1,038 | 1,009 | 1,009 | 9,400 | 1,009 |
| 2025-01-22 | 1,027 | 1,033 | 1,018 | 1,018 | 5,200 | 1,018 |
| 2025-01-21 | 1,020 | 1,039 | 1,005 | 1,015 | 11,600 | 1,015 |
| 2025-01-20 | 1,041 | 1,050 | 1,000 | 1,020 | 23,600 | 1,020 |
| 2025-01-17 | 1,030 | 1,058 | 1,030 | 1,040 | 10,200 | 1,040 |
| 2025-01-16 | 1,067 | 1,067 | 1,035 | 1,039 | 10,200 | 1,039 |
| 2025-01-15 | 1,056 | 1,056 | 1,039 | 1,045 | 7,900 | 1,045 |
| 2025-01-14 | 1,069 | 1,069 | 1,050 | 1,054 | 11,200 | 1,054 |
| 2025-01-10 | 1,078 | 1,099 | 1,062 | 1,079 | 4,700 | 1,079 |
| 2025-01-09 | 1,096 | 1,096 | 1,062 | 1,078 | 5,200 | 1,078 |
| 2025-01-08 | 1,098 | 1,098 | 1,062 | 1,077 | 6,700 | 1,077 |
| 2025-01-07 | 1,080 | 1,099 | 1,075 | 1,084 | 9,400 | 1,084 |
| 2025-01-06 | 1,070 | 1,079 | 1,040 | 1,069 | 8,200 | 1,069 |
分割・併合履歴 ： [2023-03-30]1株→3株