7134 (株)アップガレージグループの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	748	748	734	736	3,700	736
2023-12-28	727	748	724	748	6,400	748
2023-12-27	739	739	722	723	5,100	723
2023-12-26	737	737	726	733	7,100	733
2023-12-25	730	738	730	738	7,500	738
2023-12-22	740	749	729	733	10,900	733
2023-12-21	753	753	722	737	24,100	737
2023-12-20	763	764	738	761	13,500	761
2023-12-19	734	760	707	757	29,100	757
2023-12-18	735	735	727	728	7,800	728
2023-12-15	721	729	717	724	5,700	724
2023-12-14	725	730	707	717	11,800	717
2023-12-13	702	727	700	725	6,000	725
2023-12-12	736	736	703	714	9,800	714
2023-12-11	722	748	717	721	17,900	721
2023-12-08	707	722	698	720	13,700	720
2023-12-07	705	733	702	722	13,000	722
2023-12-06	750	775	706	709	59,700	709
2023-12-05	687	705	687	705	17,000	705
2023-12-04	662	709	662	687	16,500	687
2023-12-01	666	672	660	664	5,200	664
2023-11-30	670	673	648	662	17,000	662
2023-11-29	676	676	669	670	4,200	670
2023-11-28	678	685	664	679	5,500	679
2023-11-27	674	684	674	678	6,100	678
2023-11-24	656	679	652	670	11,600	670
2023-11-22	654	660	651	660	9,500	660
2023-11-21	653	677	653	664	12,600	664
2023-11-20	657	685	646	648	23,400	648
2023-11-17	633	642	633	637	4,400	637
2023-11-16	643	643	629	633	8,700	633
2023-11-15	638	650	629	633	17,700	633
2023-11-14	610	653	610	644	28,900	644
2023-11-13	645	658	641	658	16,600	658
2023-11-10	658	658	632	649	23,500	649
2023-11-09	649	655	645	651	11,200	651
2023-11-08	668	668	642	654	8,900	654
2023-11-07	656	696	653	669	20,100	669
2023-11-06	630	638	628	631	6,200	631
2023-11-02	634	634	627	628	3,100	628
2023-11-01	641	642	625	626	8,300	626
2023-10-31	623	635	621	631	4,300	631
2023-10-30	644	644	623	623	8,200	623
2023-10-27	633	638	632	634	3,500	634
2023-10-26	628	639	628	633	8,900	633
2023-10-25	645	645	635	638	4,800	638
2023-10-24	628	650	606	647	17,300	647
2023-10-23	636	643	631	636	14,400	636
2023-10-20	654	654	624	643	25,300	643
2023-10-19	653	670	653	663	9,400	663
2023-10-18	663	667	651	663	14,900	663
2023-10-17	687	693	665	669	13,800	669
2023-10-16	707	707	659	697	20,800	697
2023-10-13	702	702	693	697	8,200	697
2023-10-12	696	702	696	702	1,800	702
2023-10-11	695	704	691	695	8,900	695
2023-10-10	695	717	695	700	5,600	700
2023-10-06	691	724	686	701	7,700	701
2023-10-05	677	704	671	687	16,200	687
2023-10-04	673	703	669	679	37,500	679
2023-10-03	730	731	693	693	25,600	693
2023-10-02	754	754	726	730	9,000	730
2023-09-29	728	746	725	739	9,600	739
2023-09-28	728	735	724	731	13,500	731
2023-09-27	740	740	729	732	9,300	732
2023-09-26	741	745	735	740	7,700	740
2023-09-25	740	748	740	741	6,300	741
2023-09-22	742	750	734	750	7,700	750
2023-09-21	743	749	734	742	10,800	742
2023-09-20	759	761	742	742	6,100	742
2023-09-19	758	760	741	750	14,000	750
2023-09-15	726	740	726	728	10,100	728
2023-09-14	731	743	700	727	44,500	727
2023-09-13	732	745	730	730	5,400	730
2023-09-12	722	744	722	730	15,600	730
2023-09-11	746	749	721	724	21,200	724
2023-09-08	767	767	740	746	13,600	746
2023-09-07	777	780	758	762	11,200	762
2023-09-06	778	779	760	774	9,800	774
2023-09-05	777	782	770	770	4,400	770
2023-09-04	788	793	763	774	12,500	774
2023-09-01	795	797	787	789	8,200	789
2023-08-31	808	808	796	796	4,900	796
2023-08-30	799	808	791	803	10,200	803
2023-08-29	791	799	780	795	11,500	795
2023-08-28	770	787	770	780	7,800	780
2023-08-25	762	784	761	770	11,400	770
2023-08-24	786	797	772	772	12,800	772
2023-08-23	784	791	770	779	6,300	779
2023-08-22	779	809	774	785	15,900	785
2023-08-21	746	770	746	770	24,700	770
2023-08-18	738	745	738	745	5,500	745
2023-08-17	730	754	720	750	20,000	750
2023-08-16	769	769	720	730	46,300	730
2023-08-15	742	795	720	748	96,900	748
2023-08-14	826	835	808	817	22,300	817
2023-08-10	810	811	805	811	8,900	811
2023-08-09	803	819	803	810	6,200	810
2023-08-08	816	816	800	809	8,100	809
2023-08-07	791	809	772	809	22,500	809
2023-08-04	800	816	800	811	7,900	811
2023-08-03	812	814	795	811	23,400	811
2023-08-02	827	832	811	816	5,700	816
2023-08-01	811	828	802	827	17,400	827
2023-07-31	831	835	799	811	27,900	811
2023-07-28	829	829	809	817	17,000	817
2023-07-27	820	820	810	817	6,900	817
2023-07-26	850	850	816	817	16,300	817
2023-07-25	809	850	800	849	39,400	849
2023-07-24	791	796	782	795	6,600	795
2023-07-21	791	797	785	790	6,800	790
2023-07-20	800	803	787	789	7,100	789
2023-07-19	807	810	777	800	15,900	800
2023-07-18	793	794	780	794	7,700	794
2023-07-14	791	810	770	778	12,100	778
2023-07-13	772	795	768	791	13,800	791
2023-07-12	810	810	771	778	17,400	778
2023-07-11	799	830	797	810	38,600	810
2023-07-10	757	806	750	797	54,700	797
2023-07-07	750	751	721	745	6,500	745
2023-07-06	741	765	741	756	23,200	756
2023-07-05	742	750	730	741	21,600	741
2023-07-04	737	753	731	740	18,200	740
2023-07-03	725	740	720	732	26,300	732
2023-06-30	720	725	708	720	15,900	720
2023-06-29	715	732	715	718	22,500	718
2023-06-28	711	723	711	719	15,900	719
2023-06-27	714	719	705	708	17,700	708
2023-06-26	719	719	687	714	22,100	714
2023-06-23	710	714	706	708	10,900	708
2023-06-22	707	716	705	712	15,700	712
2023-06-21	710	717	705	707	22,600	707
2023-06-20	709	716	704	710	20,500	710
2023-06-19	717	717	705	710	17,800	710
2023-06-16	706	719	705	717	14,700	717
2023-06-15	720	722	702	716	17,000	716
2023-06-14	720	724	712	719	12,200	719
2023-06-13	725	730	714	716	11,600	716
2023-06-12	705	727	705	725	33,500	725
2023-06-09	709	721	699	703	27,600	703
2023-06-08	703	718	700	702	34,000	702
2023-06-07	711	714	677	702	136,900	702
2023-06-06	733	745	725	725	50,100	725
2023-06-05	750	766	746	763	29,300	763
2023-06-02	731	749	731	744	23,100	744
2023-06-01	741	741	721	730	32,400	730
2023-05-31	756	756	739	741	14,000	741
2023-05-30	744	753	740	753	21,400	753
2023-05-29	756	760	739	744	26,100	744
2023-05-26	732	768	727	741	55,600	741
2023-05-25	726	730	716	722	16,500	722
2023-05-24	717	749	713	719	18,400	719
2023-05-23	736	736	713	717	34,200	717
2023-05-22	713	740	713	736	22,200	736
2023-05-19	713	725	706	715	17,600	715
2023-05-18	706	712	700	712	18,500	712
2023-05-17	707	716	704	706	10,800	706
2023-05-16	719	719	696	707	35,300	707
2023-05-15	695	700	670	694	36,600	694
2023-05-12	712	714	683	693	19,200	693
2023-05-11	713	725	707	710	10,800	710
2023-05-10	720	750	707	713	19,900	713
2023-05-09	700	725	700	720	24,000	720
2023-05-08	741	741	710	730	16,800	730
2023-05-02	723	747	723	743	16,800	743
2023-05-01	716	746	705	728	58,800	728
2023-04-28	716	720	705	705	22,400	705
2023-04-27	688	720	688	701	10,400	701
2023-04-26	698	710	680	698	27,600	698
2023-04-25	688	696	678	678	10,500	678
2023-04-24	660	681	660	678	11,800	678
2023-04-21	687	687	662	670	14,300	670
2023-04-20	693	693	682	687	9,200	687
2023-04-19	692	694	687	693	3,700	693
2023-04-18	705	705	681	698	5,300	698
2023-04-17	707	707	689	689	11,700	689
2023-04-14	702	710	681	701	8,000	701
2023-04-13	688	709	679	709	13,100	709
2023-04-12	671	700	666	698	12,700	698
2023-04-11	655	665	645	663	5,600	663
2023-04-10	661	669	653	653	6,600	653
2023-04-07	682	688	640	653	21,300	653
2023-04-06	660	689	660	686	9,300	686
2023-04-05	685	705	660	662	32,900	662
2023-04-04	710	719	685	697	19,800	697
2023-04-03	725	774	703	718	28,700	718
2023-03-31	708	714	674	709	10,900	709
2023-03-30	692	729	652	708	32,000	708
2023-03-29	2,051	2,099	2,051	2,083	4,200	694.33
2023-03-28	2,126	2,136	2,051	2,051	6,200	683.67
2023-03-27	2,060	2,126	2,054	2,126	12,900	708.67
2023-03-24	2,049	2,059	2,036	2,045	4,200	681.67
2023-03-23	2,043	2,053	1,974	2,053	4,800	684.33
2023-03-22	1,990	2,063	1,946	2,063	9,800	687.67
2023-03-20	1,929	2,009	1,910	1,967	5,500	655.67
2023-03-17	1,922	1,940	1,900	1,929	2,700	643
2023-03-16	1,870	1,904	1,869	1,884	4,200	628
2023-03-15	1,908	1,945	1,908	1,920	2,200	640
2023-03-14	1,920	1,959	1,890	1,891	6,500	630.33
2023-03-13	1,955	1,986	1,911	1,950	6,400	650
2023-03-10	1,982	2,007	1,982	1,991	2,400	663.67
2023-03-09	2,006	2,020	1,999	2,020	3,500	673.33
2023-03-08	1,985	2,008	1,979	2,006	1,300	668.67
2023-03-07	2,000	2,023	1,981	1,981	3,200	660.33
2023-03-06	2,000	2,002	1,954	1,998	6,800	666
2023-03-03	2,061	2,077	1,997	2,000	6,400	666.67
2023-03-02	2,077	2,077	1,965	2,060	7,200	686.67
2023-03-01	2,022	2,077	2,021	2,077	5,900	692.33
2023-02-28	1,954	2,011	1,954	2,008	5,000	669.33
2023-02-27	1,977	2,013	1,940	1,954	15,900	651.33
2023-02-24	1,852	1,949	1,852	1,937	5,100	645.67
2023-02-22	1,907	1,914	1,843	1,849	5,400	616.33
2023-02-21	1,881	1,939	1,881	1,929	6,600	643
2023-02-20	1,830	1,895	1,816	1,881	15,500	627
2023-02-17	1,784	1,823	1,784	1,798	6,100	599.33
2023-02-16	1,791	1,801	1,778	1,784	4,700	594.67
2023-02-15	1,771	1,814	1,767	1,791	15,100	597
2023-02-14	1,867	1,874	1,753	1,800	65,200	600
2023-02-13	1,615	1,627	1,610	1,627	5,200	542.33
2023-02-10	1,590	1,637	1,590	1,615	1,700	538.33
2023-02-09	1,616	1,623	1,589	1,608	4,100	536
2023-02-08	1,645	1,645	1,622	1,622	800	540.67
2023-02-07	1,640	1,649	1,615	1,648	7,500	549.33
2023-02-06	1,646	1,663	1,645	1,645	3,000	548.33
2023-02-03	1,653	1,689	1,650	1,651	7,300	550.33
2023-02-02	1,666	1,696	1,660	1,670	2,800	556.67
2023-02-01	1,645	1,676	1,641	1,676	1,600	558.67
2023-01-31	1,653	1,658	1,645	1,645	3,000	548.33
2023-01-30	1,681	1,693	1,653	1,653	5,600	551
2023-01-27	1,732	1,732	1,676	1,681	3,700	560.33
2023-01-26	1,727	1,727	1,700	1,715	2,300	571.67
2023-01-25	1,675	1,740	1,665	1,712	7,000	570.67
2023-01-24	1,662	1,683	1,662	1,667	1,600	555.67
2023-01-23	1,648	1,692	1,642	1,662	3,200	554
2023-01-20	1,626	1,652	1,626	1,648	3,500	549.33
2023-01-19	1,650	1,651	1,620	1,626	3,600	542
2023-01-18	1,624	1,669	1,624	1,654	3,700	551.33
2023-01-17	1,627	1,672	1,626	1,636	2,900	545.33
2023-01-16	1,640	1,642	1,601	1,601	3,900	533.67
2023-01-13	1,650	1,669	1,642	1,642	3,300	547.33
2023-01-12	1,637	1,675	1,631	1,669	4,800	556.33
2023-01-11	1,638	1,650	1,600	1,630	6,200	543.33
2023-01-10	1,651	1,653	1,621	1,630	4,700	543.33
2023-01-06	1,657	1,657	1,620	1,645	6,200	548.33
2023-01-05	1,600	1,663	1,567	1,632	9,400	544
2023-01-04	1,554	1,599	1,554	1,563	2,800	521

分割・併合履歴： [2023-03-30]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7134 (株)アップガレージグループ の時系列データ [2023年度]

7134 (株)アップガレージグループの時系列データ [2023年度]