日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＡｐｐＢａｎｋ(6177)の株価時系列情報

ＡｐｐＢａｎｋ(6177)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2020/12/30 160 165 157 165 82,100
2020/12/29 160 161 156 159 122,700
2020/12/28 157 161 152 161 115,800
2020/12/25 155 156 153 154 62,300
2020/12/24 155 159 152 158 133,200
2020/12/23 159 161 155 155 93,500
2020/12/22 169 169 160 161 86,400
2020/12/21 174 174 168 172 80,200
2020/12/18 171 174 170 173 38,300
2020/12/17 174 175 170 174 41,700
2020/12/16 175 175 170 175 30,300
2020/12/15 173 175 172 175 49,600
2020/12/14 172 176 170 176 68,400
2020/12/11 169 171 168 170 66,600
2020/12/10 168 170 167 169 77,500
2020/12/09 174 176 170 171 81,300
2020/12/08 173 176 172 175 96,800
2020/12/07 182 182 175 176 84,400
2020/12/04 183 185 181 183 54,800
2020/12/03 185 188 185 185 152,400
2020/12/02 190 194 186 190 126,400
2020/12/01 193 193 188 189 56,900
2020/11/30 193 193 190 192 45,900
2020/11/27 191 198 189 192 137,300
2020/11/26 194 195 191 193 40,900
2020/11/25 196 196 194 194 44,300
2020/11/24 199 199 195 196 46,000
2020/11/20 196 199 194 199 36,100
2020/11/19 199 199 195 198 29,400
2020/11/18 200 200 196 199 43,100
2020/11/17 202 202 195 196 46,200
2020/11/16 202 202 190 202 125,100
2020/11/13 203 204 200 203 62,000
2020/11/12 208 208 202 205 73,400
2020/11/11 207 209 203 208 112,400
2020/11/10 205 208 202 208 123,100
2020/11/09 204 207 201 207 149,200
2020/11/06 204 236 201 201 886,300
2020/11/05 205 205 200 201 22,000
2020/11/04 202 206 199 205 39,000
2020/11/02 203 203 197 199 39,000
2020/10/30 204 208 199 200 115,500
2020/10/29 200 206 200 204 59,000
2020/10/28 208 209 203 205 67,300
2020/10/27 210 212 204 212 76,700
2020/10/26 215 215 207 209 81,000
2020/10/23 214 216 208 212 112,000
2020/10/22 220 220 214 215 101,400
2020/10/21 220 245 217 218 505,500
2020/10/20 219 222 218 221 50,100
2020/10/19 215 224 214 224 75,800
2020/10/16 220 221 210 212 160,300
2020/10/15 222 229 221 222 223,600
2020/10/14 242 242 236 237 39,100
2020/10/13 243 245 238 238 74,500
2020/10/12 245 245 242 244 27,100
2020/10/09 243 244 236 242 61,200
2020/10/08 248 251 242 245 108,700
2020/10/07 242 247 241 247 69,900
2020/10/06 242 245 238 242 47,500
2020/10/05 233 241 233 239 90,700
2020/10/02 241 247 235 236 95,000
2020/09/30 243 245 240 241 50,900
2020/09/29 241 245 240 244 106,700
2020/09/28 242 243 234 237 77,200
2020/09/25 234 242 234 239 87,000
2020/09/24 245 245 233 235 129,600
2020/09/23 248 248 242 247 44,400
2020/09/18 241 247 240 247 106,100
2020/09/17 247 247 238 241 128,100
2020/09/16 247 249 243 247 126,500
2020/09/15 242 247 237 247 164,900
2020/09/14 243 246 239 242 199,500
2020/09/11 238 242 235 241 161,400
2020/09/10 236 239 234 238 171,700
2020/09/09 235 240 232 235 172,200
2020/09/08 236 241 231 238 184,600
2020/09/07 244 250 233 236 512,800
2020/09/04 242 258 241 248 846,400
2020/09/03 255 269 252 266 449,000
2020/09/02 260 279 252 253 753,700
2020/09/01 256 262 252 257 258,100
2020/08/31 245 260 240 260 347,000
2020/08/28 252 259 225 238 702,300
2020/08/27 248 272 246 252 1,032,800
2020/08/26 241 248 241 244 205,700
2020/08/25 235 249 233 243 472,100
2020/08/24 232 236 230 232 305,300
2020/08/21 230 262 227 232 2,281,200
2020/08/20 247 251 227 229 374,100
2020/08/19 238 242 234 239 120,700
2020/08/18 232 238 229 238 164,900
2020/08/17 232 232 225 230 176,000
2020/08/14 229 238 226 232 193,900
2020/08/13 227 233 223 232 615,100
2020/08/12 246 248 234 241 427,700
2020/08/11 250 252 238 247 560,500
2020/08/07 272 272 246 253 2,479,600
2020/08/06 234 300 227 264 9,105,700
2020/08/05 230 236 217 231 743,600
2020/08/04 254 268 220 228 3,435,600
2020/08/03 203 238 202 238 932,900
2020/07/31 194 196 188 188 100,300
2020/07/30 200 202 197 200 77,400
2020/07/29 215 216 197 200 210,100
2020/07/28 221 222 216 218 92,400
2020/07/27 217 222 213 221 46,800
2020/07/22 216 218 215 218 47,800
2020/07/21 214 224 214 217 84,600
2020/07/20 219 219 211 218 95,900
2020/07/17 220 220 215 217 66,800
2020/07/16 222 224 216 217 172,800
2020/07/15 222 258 217 225 1,611,900
2020/07/14 222 223 211 214 100,700
2020/07/13 215 222 215 220 49,100
2020/07/10 220 221 216 216 61,800
2020/07/09 230 230 220 221 65,100
2020/07/08 230 230 223 229 30,300
2020/07/07 226 229 221 226 63,200
2020/07/06 224 230 223 226 52,500
2020/07/03 214 223 211 223 87,900
2020/07/02 234 234 212 212 206,400
2020/07/01 233 234 228 228 67,200
2020/06/30 232 241 222 229 178,700
2020/06/29 241 243 229 230 212,400
2020/06/26 251 252 246 249 94,300
2020/06/25 254 258 251 251 144,400
2020/06/24 262 267 258 259 119,700
2020/06/23 266 269 260 261 113,200
2020/06/22 269 269 263 266 148,700
2020/06/19 259 272 259 272 304,900
2020/06/18 251 260 249 258 163,300
2020/06/17 253 260 251 253 185,700
2020/06/16 249 255 246 250 238,900
2020/06/15 255 255 241 245 241,900
2020/06/12 250 253 242 249 418,400
2020/06/11 273 274 263 264 378,600
2020/06/10 270 304 270 277 1,829,900
2020/06/09 273 275 263 264 453,300
2020/06/08 288 293 273 276 722,200
2020/06/05 307 307 287 296 809,500
2020/06/04 310 330 297 311 2,086,600
2020/06/03 278 348 272 309 5,815,400
2020/06/02 273 283 261 272 1,609,300
2020/06/01 263 273 255 270 718,900
2020/05/29 275 305 258 268 3,898,200
2020/05/28 227 291 227 291 7,159,000
2020/05/27 209 211 203 211 151,700
2020/05/26 216 216 208 211 155,100
2020/05/25 213 231 205 212 589,400
2020/05/22 196 213 196 211 303,000
2020/05/21 195 201 195 198 96,000
2020/05/20 194 199 192 198 79,300
2020/05/19 199 199 193 194 50,200
2020/05/18 200 201 192 194 131,800
2020/05/15 200 205 196 200 45,900
2020/05/14 191 204 189 197 275,600
2020/05/13 198 202 190 195 209,800
2020/05/12 202 203 196 199 80,900
2020/05/11 193 208 192 199 203,200
2020/05/08 204 212 192 193 295,800
2020/05/07 209 220 204 204 344,900
2020/05/01 206 236 201 211 1,406,700
2020/04/30 203 234 203 218 2,945,100
2020/04/28 166 205 166 188 1,504,900
2020/04/27 166 168 163 165 48,600
2020/04/24 163 166 158 162 53,700
2020/04/23 159 169 159 166 101,900
2020/04/22 165 166 157 157 111,500
2020/04/21 169 172 162 165 139,200
2020/04/20 169 175 165 169 138,900
2020/04/17 166 168 163 167 84,800
2020/04/16 162 166 160 163 66,800
2020/04/15 169 169 157 164 134,100
2020/04/14 159 169 159 166 98,600
2020/04/13 160 162 152 157 104,200
2020/04/10 164 175 158 162 303,100
2020/04/09 153 166 152 161 208,100
2020/04/08 145 155 144 149 102,700
2020/04/07 147 151 141 148 138,900
2020/04/06 139 144 131 142 207,100
2020/04/03 147 189 140 143 2,239,500
2020/04/02 141 144 138 142 42,100
2020/04/01 142 151 140 145 100,300
2020/03/31 144 167 141 147 585,300
2020/03/30 148 150 136 139 115,600
2020/03/27 148 150 143 146 72,500
2020/03/26 142 153 141 143 92,400
2020/03/25 148 164 145 154 200,900
2020/03/24 130 148 128 142 165,500
2020/03/23 127 128 120 127 100,100
2020/03/19 133 137 122 122 135,800
2020/03/18 138 143 133 133 101,700
2020/03/17 123 138 122 137 187,500
2020/03/16 135 138 129 133 179,600
2020/03/13 132 135 123 128 409,800
2020/03/12 155 160 145 149 220,500
2020/03/11 171 171 153 161 249,200
2020/03/10 148 166 145 166 386,300
2020/03/09 183 188 161 165 302,700
2020/03/06 196 197 190 193 168,500
2020/03/05 207 211 199 203 115,400
2020/03/04 198 206 196 205 123,200
2020/03/03 218 222 198 201 420,600
2020/03/02 197 232 196 213 636,000
2020/02/28 199 200 185 186 406,100
2020/02/27 226 226 208 208 224,600
2020/02/26 230 236 220 223 137,800
2020/02/25 226 241 210 238 396,600
2020/02/21 260 264 257 258 80,000
2020/02/20 265 267 259 259 59,200
2020/02/19 259 267 259 263 55,800
2020/02/18 269 274 253 257 189,200
2020/02/17 280 284 268 269 103,800
2020/02/14 285 295 260 278 408,400
2020/02/13 307 318 301 309 188,700
2020/02/12 297 300 291 296 76,400
2020/02/10 295 299 291 295 45,500
2020/02/07 298 302 295 297 84,200
2020/02/06 301 305 296 298 142,900
2020/02/05 300 301 295 297 67,200
2020/02/04 294 302 292 299 38,100
2020/02/03 293 302 288 295 84,000
2020/01/31 297 310 297 301 125,300
2020/01/30 311 320 293 299 201,300
2020/01/29 320 324 308 310 203,200
2020/01/28 319 324 310 321 288,800
2020/01/27 333 342 322 325 431,900
2020/01/24 350 380 333 347 2,984,700
2020/01/23 315 383 315 349 3,335,900
2020/01/22 308 311 308 311 13,300
2020/01/21 309 311 307 310 23,600
2020/01/20 310 312 308 311 17,700
2020/01/17 312 312 308 311 30,000
2020/01/16 313 314 309 312 31,000
2020/01/15 310 313 309 313 34,600
2020/01/14 313 314 309 313 24,900
2020/01/10 318 318 309 312 63,100
2020/01/09 316 322 312 316 65,600
2020/01/08 318 319 304 312 138,400
2020/01/07 312 336 312 322 272,300
2020/01/06 313 316 304 312 75,800

このページの先頭へ