KabuInsight

エー・ピーホールディングス

3175
スタンダード/小売業/AP HOLDINGS CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13955.0959.0955.0956.0-1.0-0.10%14,100
2026-03-12964.0966.0955.0957.0-8.0-0.83%32,900
2026-03-11968.0970.0961.0965.0-1.0-0.10%28,800
2026-03-10983.0983.0964.0966.0-2.0-0.21%26,100
2026-03-09950.0976.0950.0968.0-16.0-1.63%53,300
2026-03-06976.0984.0976.0984.0+8.0+0.82%8,400
2026-03-05984.0984.0974.0976.0-1.0-0.10%17,200
2026-03-04960.0979.0955.0977.0+15.0+1.56%38,800
2026-03-03980.0980.0962.0962.0-18.0-1.84%34,200
2026-03-02989.0990.0980.0980.0-11.0-1.11%40,500
2026-02-27993.0995.0990.0991.0-4.0-0.40%25,500
2026-02-26993.0998.0991.0995.0+3.0+0.30%9,900
2026-02-25996.0998.0990.0992.0-4.0-0.40%20,800
2026-02-24998.0998.0996.0996.00.00.00%14,500
2026-02-20997.01,000.0996.0996.0-4.0-0.40%7,500
2026-02-191,001.01,001.0998.01,000.0+1.0+0.10%14,300
2026-02-18999.01,000.0997.0999.0+2.0+0.20%16,400
2026-02-171,000.01,000.0997.0997.0-3.0-0.30%11,600
2026-02-161,000.01,001.0997.01,000.00.00.00%21,200
2026-02-13994.01,000.0994.01,000.0+6.0+0.60%14,500
2026-02-12996.0997.0994.0994.0-2.0-0.20%12,700
2026-02-10998.0999.0995.0996.0+1.0+0.10%10,800
2026-02-091,000.01,000.0995.0995.0-4.0-0.40%20,200
2026-02-06994.0999.0991.0999.0+10.0+1.01%23,400
2026-02-05990.0991.0986.0989.0+3.0+0.30%6,700
2026-02-04991.0991.0986.0986.0-5.0-0.50%12,700
2026-02-03991.0991.0986.0991.00.00.00%13,000
2026-02-02990.0994.0988.0991.0+3.0+0.30%18,300
2026-01-30980.0988.0980.0988.0+8.0+0.82%11,200
2026-01-29982.0983.0980.0980.0-2.0-0.20%7,800
2026-01-28985.0985.0982.0982.0-2.0-0.20%7,700
2026-01-27980.0984.0980.0984.0+4.0+0.41%11,300
2026-01-26983.0985.0980.0980.0-3.0-0.31%14,700
2026-01-23979.0984.0974.0983.0+4.0+0.41%13,800
2026-01-22973.0979.0972.0979.0+7.0+0.72%7,600
2026-01-21975.0975.0972.0972.0-3.0-0.31%7,900
2026-01-20975.0975.0970.0975.0+4.0+0.41%10,100
2026-01-19972.0974.0970.0971.0-3.0-0.31%12,100
2026-01-16970.0974.0969.0974.0+5.0+0.52%11,600
2026-01-15969.0970.0966.0969.0+2.0+0.21%10,200
2026-01-14968.0968.0965.0967.0+1.0+0.10%5,200
2026-01-13967.0969.0965.0966.0+1.0+0.10%13,700
2026-01-09963.0965.0962.0965.0+3.0+0.31%8,600
2026-01-08961.0962.0960.0962.0+1.0+0.10%6,800
2026-01-07958.0962.0957.0961.0+3.0+0.31%11,300
2026-01-06960.0960.0956.0958.0+1.0+0.10%8,200
2026-01-05960.0962.0957.0957.0-3.0-0.31%14,500
2025-12-30958.0960.0955.0960.0+3.0+0.31%8,800
2025-12-29951.0957.0950.0957.0+9.0+0.95%12,400
2025-12-26951.0952.0948.0948.0-2.0-0.21%13,900
2025-12-25950.0952.0950.0950.0-1.0-0.11%8,500
2025-12-24950.0952.0950.0951.0+1.0+0.11%13,200
2025-12-23951.0952.0950.0950.0-1.0-0.11%7,600
2025-12-22954.0955.0951.0951.0-3.0-0.31%9,900
2025-12-19954.0957.0952.0954.00.00.00%11,200
2025-12-18955.0956.0954.0954.0-2.0-0.21%8,400
2025-12-17959.0959.0956.0956.0-1.0-0.10%5,800
2025-12-16958.0959.0957.0957.0-1.0-0.10%6,800
2025-12-15960.0960.0958.0958.00.00.00%8,800
2025-12-12959.0960.0956.0958.00.00.00%9,200
2025-12-11960.0960.0957.0958.0+1.0+0.10%8,100
2025-12-10960.0960.0957.0957.0-3.0-0.31%8,100
2025-12-09956.0960.0956.0960.0+1.0+0.10%7,400
2025-12-08959.0960.0952.0959.0+7.0+0.74%16,000
2025-12-05960.0960.0952.0952.0-8.0-0.83%8,000
2025-12-04955.0960.0955.0960.0+3.0+0.31%4,400
2025-12-03955.0959.0955.0957.0-1.0-0.10%4,100
2025-12-02957.0960.0955.0958.0-1.0-0.10%4,600
2025-12-01960.0960.0956.0959.0-1.0-0.10%7,900
2025-11-28958.0960.0955.0960.0+4.0+0.42%10,000
2025-11-27952.0959.0951.0956.0+4.0+0.42%8,200
2025-11-26955.0960.0952.0952.0-2.0-0.21%6,400
2025-11-25954.0955.0950.0954.0+4.0+0.42%5,300
2025-11-21948.0953.0948.0950.0+2.0+0.21%4,600
2025-11-20948.0953.0948.0948.00.00.00%3,600
2025-11-19958.0958.0948.0948.0-2.0-0.21%5,900
2025-11-18954.0959.0950.0950.0-3.0-0.31%7,700
2025-11-17970.0973.0951.0953.0-11.0-1.14%15,500
2025-11-14947.0964.0947.0964.0+16.0+1.69%11,700
2025-11-13952.0954.0948.0948.0-2.0-0.21%4,600
2025-11-12948.0955.0945.0950.0+2.0+0.21%8,400
2025-11-11948.0950.0948.0948.00.00.00%4,100
2025-11-10944.0949.0943.0948.0+3.0+0.32%6,000
2025-11-07940.0945.0940.0945.0+3.0+0.32%3,800
2025-11-06943.0944.0942.0942.0-1.0-0.11%2,600
2025-11-05942.0945.0940.0943.0-2.0-0.21%5,400
2025-11-04944.0945.0941.0945.0+1.0+0.11%6,100
2025-10-31947.0947.0944.0944.0-3.0-0.32%4,600
2025-10-30946.0949.0944.0947.0+3.0+0.32%5,000
2025-10-29950.0950.0944.0944.00.00.00%4,500
2025-10-28945.0948.0944.0944.0-3.0-0.32%6,300
2025-10-27948.0949.0945.0947.0+3.0+0.32%5,900
2025-10-24948.0948.0944.0944.0-1.0-0.11%5,000
2025-10-23946.0948.0945.0945.0-1.0-0.11%5,000
2025-10-22942.0946.0941.0946.0+4.0+0.42%5,600
2025-10-21945.0945.0942.0942.0-2.0-0.21%4,800
2025-10-20945.0945.0942.0944.0+3.0+0.32%6,400
2025-10-17941.0944.0940.0941.0-3.0-0.32%4,600
2025-10-16944.0945.0941.0944.0+1.0+0.11%5,900
2025-10-15947.0947.0939.0943.0+5.0+0.53%4,300
2025-10-14940.0943.0938.0938.0-8.0-0.85%12,900
2025-10-10950.0951.0944.0946.0-2.0-0.21%11,500
2025-10-09949.0949.0943.0948.0+9.0+0.96%10,500
2025-10-08934.0941.0934.0939.0+5.0+0.54%7,500
2025-10-07927.0935.0927.0934.0+9.0+0.97%8,900
2025-10-06931.0935.0925.0925.00.00.00%16,100
2025-10-03930.0930.0925.0925.0-5.0-0.54%12,000
2025-10-02932.0941.0930.0930.0-1.0-0.11%14,200
2025-10-01945.0946.0931.0931.0-13.0-1.38%24,400
2025-09-30950.0952.0943.0944.0+1.0+0.11%15,900
2025-09-29926.0949.0925.0943.0-58.0-5.79%81,800
2025-09-261,000.01,003.01,000.01,001.0+2.0+0.20%43,800
2025-09-251,000.01,001.0999.0999.00.00.00%29,900
2025-09-24997.01,000.0995.0999.0+7.0+0.71%32,300
2025-09-22987.0992.0987.0992.0+7.0+0.71%32,500
2025-09-19985.0985.0982.0985.0+3.0+0.31%19,000
2025-09-18981.0983.0980.0982.0+2.0+0.20%16,600
2025-09-17980.0980.0978.0980.0+2.0+0.20%13,300
2025-09-16980.0980.0978.0978.0-2.0-0.20%19,400
2025-09-12980.0980.0976.0980.0——14,500

直近120営業日分を表示