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
2022/12/30 131 131 129 130 38,600
2022/12/29 130 130 127 129 101,800
2022/12/28 133 133 130 130 133,800
2022/12/27 136 136 130 132 281,100
2022/12/26 152 167 138 138 2,900,000
2022/12/23 140 140 136 137 39,600
2022/12/22 142 143 139 143 9,900
2022/12/21 139 142 135 141 57,900
2022/12/20 149 149 138 140 108,100
2022/12/19 145 147 145 147 30,700
2022/12/16 150 150 146 147 60,900
2022/12/15 149 150 149 150 22,300
2022/12/14 151 151 148 149 24,300
2022/12/13 151 151 149 150 17,000
2022/12/12 153 153 150 151 12,700
2022/12/09 150 151 148 151 36,800
2022/12/08 149 149 147 149 22,400
2022/12/07 148 149 148 148 3,900
2022/12/06 148 149 148 149 40,200
2022/12/05 149 151 148 148 33,500
2022/12/02 149 151 148 149 60,000
2022/12/01 149 152 147 149 73,600
2022/11/30 150 150 147 148 52,800
2022/11/29 149 150 147 147 32,800
2022/11/28 149 150 146 148 49,600
2022/11/25 147 150 147 148 22,600
2022/11/24 148 149 147 148 82,000
2022/11/22 149 149 147 148 14,300
2022/11/21 148 149 148 149 11,200
2022/11/18 150 150 148 149 33,900
2022/11/17 147 149 147 149 3,900
2022/11/16 147 149 147 148 8,500
2022/11/15 149 149 145 148 40,600
2022/11/14 148 150 146 149 30,500
2022/11/11 147 149 147 148 34,800
2022/11/10 149 150 147 147 31,600
2022/11/09 150 151 147 151 28,600
2022/11/08 149 149 148 149 24,000
2022/11/07 148 149 147 149 15,200
2022/11/04 145 148 145 146 27,700
2022/11/02 148 149 146 148 47,600
2022/11/01 149 151 149 149 17,600
2022/10/31 151 151 149 150 12,000
2022/10/28 149 152 149 150 14,700
2022/10/27 151 153 150 150 18,400
2022/10/26 151 152 150 151 19,800
2022/10/25 151 153 151 151 67,600
2022/10/24 149 153 149 150 42,600
2022/10/21 150 151 147 148 44,800
2022/10/20 152 152 149 151 7,600
2022/10/19 149 152 149 151 11,700
2022/10/18 150 151 149 151 30,100
2022/10/17 147 149 146 149 28,100
2022/10/14 148 150 147 148 43,100
2022/10/13 148 150 147 148 17,000
2022/10/12 150 151 147 149 36,900
2022/10/11 151 153 150 151 20,000
2022/10/07 150 153 149 152 52,200
2022/10/06 150 152 148 150 58,000
2022/10/05 150 152 147 148 69,200
2022/10/04 149 151 147 151 69,200
2022/10/03 145 147 142 145 50,800
2022/09/30 147 147 145 145 34,700
2022/09/29 147 149 146 146 50,400
2022/09/28 152 152 144 145 239,500
2022/09/27 152 155 152 152 85,500
2022/09/26 156 156 152 152 102,400
2022/09/22 156 157 152 154 318,800
2022/09/21 165 165 157 157 497,900
2022/09/20 169 177 162 162 1,065,100
2022/09/16 184 187 167 169 3,979,800
2022/09/15 177 208 174 189 15,035,800
2022/09/14 158 159 157 158 51,600
2022/09/13 160 161 157 158 55,700
2022/09/12 160 161 159 159 25,900
2022/09/09 164 164 159 160 63,600
2022/09/08 167 167 161 163 126,000
2022/09/07 161 163 159 162 96,400
2022/09/06 160 161 158 159 34,500
2022/09/05 156 160 156 159 36,200
2022/09/02 161 166 155 159 281,000
2022/09/01 163 163 159 161 141,900
2022/08/31 167 167 162 163 143,800
2022/08/30 165 169 165 168 85,300
2022/08/29 163 168 160 168 205,700
2022/08/26 174 190 167 167 3,691,100
2022/08/25 164 170 164 169 19,100
2022/08/24 166 166 162 164 22,900
2022/08/23 161 166 161 164 29,500
2022/08/22 161 164 161 162 30,500
2022/08/19 165 168 160 161 111,100
2022/08/18 167 168 164 164 33,500
2022/08/17 168 170 166 166 34,300
2022/08/16 167 167 165 166 15,700
2022/08/15 166 168 163 164 35,100
2022/08/12 165 168 164 167 31,600
2022/08/10 168 168 164 165 46,400
2022/08/09 168 169 166 168 35,700
2022/08/08 167 170 167 169 51,700
2022/08/05 172 172 167 171 51,700
2022/08/04 173 173 169 172 32,400
2022/08/03 172 173 171 172 11,000
2022/08/02 175 175 171 171 35,400
2022/08/01 177 177 173 173 38,700
2022/07/29 178 178 173 177 45,900
2022/07/28 178 178 172 177 43,300
2022/07/27 176 177 174 176 19,800
2022/07/26 179 179 173 176 41,700
2022/07/25 176 178 174 176 85,300
2022/07/22 181 182 175 179 113,300
2022/07/21 176 182 173 181 142,100
2022/07/20 175 177 173 173 68,100
2022/07/19 169 173 168 172 35,300
2022/07/15 174 175 168 168 84,700
2022/07/14 168 174 168 174 83,300
2022/07/13 170 170 166 170 28,200
2022/07/12 173 173 168 168 63,300
2022/07/11 171 174 168 173 62,300
2022/07/08 171 173 163 173 112,200
2022/07/07 170 171 168 170 25,600
2022/07/06 169 171 166 169 60,100
2022/07/05 160 169 160 168 43,800
2022/07/04 167 170 161 161 223,000
2022/07/01 174 183 166 167 353,500
2022/06/30 174 178 169 174 183,800
2022/06/29 172 178 168 173 166,300
2022/06/28 169 171 167 170 68,300
2022/06/27 171 173 167 169 172,800
2022/06/24 163 176 160 174 487,300
2022/06/23 163 163 158 161 108,800
2022/06/22 163 170 159 160 573,800
2022/06/21 159 165 154 159 341,000
2022/06/20 152 169 151 159 435,200
2022/06/17 153 154 148 149 63,900
2022/06/16 154 159 154 154 45,300
2022/06/15 159 159 152 152 75,100
2022/06/14 161 161 153 157 202,800
2022/06/13 166 166 160 163 68,800
2022/06/10 164 167 164 165 42,600
2022/06/09 164 167 160 166 128,900
2022/06/08 168 171 163 164 166,800
2022/06/07 164 166 163 166 69,200
2022/06/06 160 168 159 166 109,900
2022/06/03 161 166 158 160 138,700
2022/06/02 168 168 160 160 201,800
2022/06/01 166 170 165 167 74,700
2022/05/31 168 169 163 166 143,600
2022/05/30 170 172 168 168 125,900
2022/05/27 179 179 167 167 250,500
2022/05/26 175 180 175 176 159,800
2022/05/25 179 183 175 175 315,400
2022/05/24 182 199 178 178 1,360,500
2022/05/23 181 187 176 183 231,600
2022/05/20 188 189 179 182 343,300
2022/05/19 183 188 181 184 313,300
2022/05/18 192 203 185 188 1,015,500
2022/05/17 187 188 180 187 638,800
2022/05/16 191 222 184 190 3,812,900
2022/05/13 185 196 177 183 768,000
2022/05/12 193 204 185 187 1,048,600
2022/05/11 202 208 190 198 1,494,800
2022/05/10 181 210 172 205 3,852,200
2022/05/09 197 207 183 184 2,377,800
2022/05/06 220 239 205 215 13,663,300
2022/05/02 176 198 171 192 8,187,600
2022/04/28 174 177 162 162 863,600
2022/04/27 193 199 173 179 3,158,800
2022/04/26 212 241 196 204 16,126,300
2022/04/25 149 194 146 194 11,627,500
2022/04/22 165 166 143 144 2,166,600
2022/04/21 136 186 136 183 6,869,000
2022/04/20 138 139 136 136 5,900
2022/04/19 135 137 134 137 17,500
2022/04/18 137 138 131 134 44,500
2022/04/15 140 140 137 138 14,000
2022/04/14 141 141 138 140 8,400
2022/04/13 140 140 137 140 6,300
2022/04/12 133 142 133 137 28,900
2022/04/11 138 140 130 134 43,300
2022/04/08 139 140 137 138 25,500
2022/04/07 143 143 136 139 21,800
2022/04/06 144 145 142 143 8,800
2022/04/05 149 149 146 146 19,000
2022/04/04 155 155 146 148 63,100
2022/04/01 145 154 144 147 72,600
2022/03/31 147 148 144 148 22,200
2022/03/30 146 146 143 144 12,700
2022/03/29 144 146 141 144 6,200
2022/03/28 143 144 143 143 11,900
2022/03/25 142 146 141 143 8,500
2022/03/24 142 144 141 141 9,300
2022/03/23 142 144 141 143 26,200
2022/03/22 143 143 140 141 19,000
2022/03/18 140 142 137 141 26,500
2022/03/17 136 140 136 140 14,200
2022/03/16 138 139 135 137 10,200
2022/03/15 140 140 136 137 5,100
2022/03/14 132 143 132 139 54,400
2022/03/11 132 135 131 135 24,000
2022/03/10 134 136 134 136 7,900
2022/03/09 136 136 132 132 7,300
2022/03/08 132 135 132 135 5,600
2022/03/07 131 135 131 135 32,800
2022/03/04 140 140 135 136 33,900
2022/03/03 140 144 139 139 24,800
2022/03/02 139 142 138 140 30,900
2022/03/01 139 144 137 144 43,000
2022/02/28 134 139 134 139 14,200
2022/02/25 135 136 131 136 17,100
2022/02/24 133 135 130 130 31,700
2022/02/22 134 138 134 136 26,300
2022/02/21 135 137 134 137 27,700
2022/02/18 135 150 135 138 154,000
2022/02/17 147 147 138 140 113,700
2022/02/16 144 145 141 142 142,000
2022/02/15 146 161 140 140 343,500
2022/02/14 150 156 137 146 193,700
2022/02/10 142 153 142 152 83,200
2022/02/09 144 148 143 145 19,600
2022/02/08 143 151 140 144 297,600
2022/02/07 138 144 138 141 76,500
2022/02/04 138 139 136 138 16,700
2022/02/03 141 141 136 140 42,600
2022/02/02 139 142 138 140 206,900
2022/02/01 139 143 139 141 88,600
2022/01/31 128 140 128 139 191,800
2022/01/28 128 134 126 128 75,000
2022/01/27 128 131 126 128 111,300
2022/01/26 125 144 124 132 637,000
2022/01/25 124 158 124 124 1,454,200
2022/01/24 125 128 119 124 69,800
2022/01/21 123 126 122 125 34,000
2022/01/20 120 125 119 124 78,700
2022/01/19 127 128 119 120 187,400
2022/01/18 130 130 127 130 26,700
2022/01/17 133 134 129 129 57,300
2022/01/14 136 136 129 132 184,900
2022/01/13 140 169 136 136 3,116,400
2022/01/12 139 139 134 135 25,200
2022/01/11 136 138 133 136 23,400
2022/01/07 141 142 130 136 94,900
2022/01/06 140 142 135 140 122,400
2022/01/05 140 142 140 140 26,000
2022/01/04 143 143 141 143 12,600

このページの先頭へ