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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 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
