5075名証N信用
業種 建設業
アップコン 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,988 (23/06/20) | 1,050 (23/12/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,681 (24/01/05) | 1,172 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/4 | 1,292 | 1,301 | 1,291 | 1,291 | -12 | -0.9 | 1,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,291 | 1,303 | 1,290 | 1,303 | +12 | +0.9 | 1,500 |
| 5/24 | 1,300 | 1,311 | 1,290 | 1,291 | -7 | -0.5 | 2,900 |
| 5/17 | 1,308 | 1,314 | 1,297 | 1,298 | -18 | -1.4 | 3,600 |
| 5/10 | 1,293 | 1,327 | 1,282 | 1,316 | +2 | +0.2 | 1,400 |
| 5/2 | 1,300 | 1,315 | 1,290 | 1,314 | +17 | +1.3 | 2,900 |
| 4/26 | 1,299 | 1,343 | 1,281 | 1,297 | +6 | +0.5 | 4,000 |
| 4/19 | 1,325 | 1,337 | 1,291 | 1,291 | -34 | -2.6 | 4,700 |
| 4/12 | 1,321 | 1,325 | 1,305 | 1,325 | +35 | +2.7 | 2,200 |
| 4/5 | 1,341 | 1,341 | 1,290 | 1,290 | -30 | -2.3 | 4,400 |
| 3/29 | 1,310 | 1,323 | 1,297 | 1,320 | +10 | +0.8 | 2,100 |
| 3/22 | 1,295 | 1,317 | 1,294 | 1,310 | +10 | +0.8 | 2,600 |
| 3/15 | 1,307 | 1,343 | 1,295 | 1,300 | -37 | -2.8 | 6,100 |
| 3/8 | 1,348 | 1,365 | 1,297 | 1,337 | +27 | +2.1 | 7,400 |
| 3/1 | 1,354 | 1,364 | 1,275 | 1,310 | -14 | -1.1 | 16,500 |
| 2/22 | 1,358 | 1,388 | 1,293 | 1,324 | -49 | -3.6 | 21,900 |
| 2/16 | 1,421 | 1,421 | 1,345 | 1,373 | -48 | -3.4 | 7,400 |
| 2/9 | 1,416 | 1,435 | 1,350 | 1,421 | +65 | +4.8 | 8,600 |
| 2/2 | 1,318 | 1,480 | 1,251 | 1,356 | +64 | +5.0 | 14,900 |
| 1/26 | 1,270 | 1,298 | 1,262 | 1,292 | +26 | +2.1 | 4,000 |
| 1/19 | 1,340 | 1,400 | 1,221 | 1,266 | -74 | -5.5 | 9,000 |
| 1/12 | 1,400 | 1,500 | 1,255 | 1,340 | -60 | -4.3 | 16,300 |
| 1/5 | 1,172 | 1,681 | 1,172 | 1,400 | +318 | +29.4 | 27,000 |
| 12/29 | 1,101 | 1,135 | 1,050 | 1,082 | -18 | -1.6 | 12,300 |
| 12/22 | 1,104 | 1,168 | 1,100 | 1,100 | -4 | -0.4 | 4,700 |
| 12/15 | 1,255 | 1,260 | 1,058 | 1,104 | -149 | -11.9 | 17,400 |
| 12/8 | 1,280 | 1,280 | 1,250 | 1,253 | -13 | -1.0 | 4,200 |
| 12/1 | 1,272 | 1,285 | 1,266 | 1,266 | -7 | -0.6 | 5,600 |
| 11/24 | 1,270 | 1,274 | 1,266 | 1,273 | +4 | +0.3 | 1,900 |
| 11/17 | 1,280 | 1,300 | 1,266 | 1,269 | -31 | -2.4 | 2,100 |
| 11/10 | 1,299 | 1,355 | 1,299 | 1,300 | +20 | +1.6 | 4,500 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて