APAMAN(8889)の株価時系列情報
APAMAN(8889)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 |
---|---|---|---|---|---|
2024/04/23 | 475 | 477 | 475 | 477 | 500 |
2024/04/22 | 474 | 478 | 472 | 474 | 1,700 |
2024/04/19 | 480 | 481 | 471 | 474 | 9,900 |
2024/04/18 | 479 | 482 | 479 | 482 | 1,800 |
2024/04/17 | 480 | 482 | 477 | 479 | 5,300 |
2024/04/16 | 480 | 483 | 479 | 482 | 2,700 |
2024/04/15 | 481 | 484 | 479 | 484 | 4,900 |
2024/04/12 | 483 | 485 | 482 | 484 | 3,000 |
2024/04/11 | 484 | 485 | 480 | 483 | 5,400 |
2024/04/10 | 485 | 488 | 482 | 483 | 5,800 |
2024/04/09 | 484 | 485 | 482 | 485 | 1,100 |
2024/04/08 | 482 | 487 | 480 | 482 | 5,100 |
2024/04/05 | 486 | 487 | 482 | 482 | 2,600 |
2024/04/04 | 485 | 488 | 485 | 488 | 2,000 |
2024/04/03 | 483 | 490 | 483 | 485 | 800 |
2024/04/02 | 487 | 487 | 485 | 485 | 2,000 |
2024/04/01 | 488 | 490 | 486 | 488 | 4,500 |
2024/03/29 | 492 | 492 | 488 | 488 | 4,400 |
2024/03/28 | 485 | 491 | 485 | 487 | 7,900 |
2024/03/27 | 490 | 492 | 484 | 491 | 7,800 |
2024/03/26 | 489 | 492 | 487 | 492 | 5,600 |
2024/03/25 | 494 | 494 | 486 | 489 | 6,000 |
2024/03/22 | 486 | 494 | 485 | 488 | 6,200 |
2024/03/21 | 491 | 491 | 484 | 488 | 7,000 |
2024/03/19 | 486 | 490 | 483 | 489 | 6,500 |
2024/03/18 | 486 | 487 | 479 | 486 | 3,300 |
2024/03/15 | 490 | 490 | 479 | 486 | 4,500 |
2024/03/14 | 487 | 488 | 482 | 482 | 4,600 |
2024/03/13 | 487 | 487 | 480 | 484 | 6,500 |
2024/03/12 | 482 | 483 | 480 | 480 | 3,500 |
2024/03/11 | 483 | 485 | 481 | 484 | 2,800 |
2024/03/08 | 487 | 490 | 484 | 484 | 3,000 |
2024/03/07 | 492 | 492 | 485 | 485 | 2,600 |
2024/03/06 | 488 | 492 | 484 | 492 | 2,600 |
2024/03/05 | 495 | 495 | 486 | 488 | 16,600 |
2024/03/04 | 486 | 494 | 485 | 488 | 6,800 |
2024/03/01 | 484 | 489 | 480 | 483 | 9,800 |
2024/02/29 | 487 | 487 | 482 | 486 | 17,200 |
2024/02/28 | 480 | 484 | 480 | 482 | 3,000 |
2024/02/27 | 484 | 486 | 481 | 482 | 3,600 |
2024/02/26 | 479 | 487 | 478 | 485 | 4,400 |
2024/02/22 | 494 | 494 | 478 | 478 | 6,000 |
2024/02/21 | 490 | 492 | 486 | 486 | 3,400 |
2024/02/20 | 479 | 492 | 479 | 492 | 5,700 |
2024/02/19 | 476 | 489 | 472 | 477 | 7,100 |
2024/02/16 | 497 | 497 | 477 | 477 | 13,000 |
2024/02/15 | 515 | 515 | 465 | 486 | 52,100 |
2024/02/14 | 487 | 498 | 487 | 498 | 11,400 |
2024/02/13 | 489 | 495 | 487 | 487 | 20,800 |
2024/02/09 | 500 | 500 | 486 | 488 | 20,200 |
2024/02/08 | 503 | 505 | 500 | 504 | 22,200 |
2024/02/07 | 514 | 514 | 502 | 505 | 77,700 |
2024/02/06 | 477 | 532 | 477 | 514 | 454,400 |
2024/02/05 | 465 | 469 | 464 | 466 | 15,600 |
2024/02/02 | 462 | 465 | 460 | 463 | 35,800 |
2024/02/01 | 460 | 465 | 459 | 463 | 28,900 |
2024/01/31 | 460 | 460 | 458 | 460 | 6,300 |
2024/01/30 | 459 | 460 | 458 | 460 | 4,900 |
2024/01/29 | 460 | 461 | 458 | 458 | 13,300 |
2024/01/26 | 458 | 460 | 458 | 459 | 6,100 |
2024/01/25 | 461 | 461 | 458 | 458 | 8,700 |
2024/01/24 | 460 | 461 | 458 | 460 | 5,200 |
2024/01/23 | 459 | 461 | 458 | 460 | 7,400 |
2024/01/22 | 458 | 460 | 458 | 459 | 9,200 |
2024/01/19 | 460 | 461 | 458 | 458 | 11,500 |
2024/01/18 | 459 | 460 | 458 | 459 | 9,300 |
2024/01/17 | 458 | 460 | 457 | 459 | 12,300 |
2024/01/16 | 461 | 461 | 457 | 457 | 6,000 |
2024/01/15 | 461 | 461 | 457 | 460 | 13,500 |
2024/01/12 | 458 | 459 | 456 | 458 | 12,900 |
2024/01/11 | 458 | 458 | 455 | 456 | 12,900 |
2024/01/10 | 455 | 458 | 454 | 457 | 18,800 |
2024/01/09 | 457 | 458 | 455 | 455 | 11,100 |
2024/01/05 | 455 | 456 | 451 | 453 | 11,900 |
2024/01/04 | 448 | 455 | 446 | 454 | 17,800 |
2023/12/29 | 446 | 448 | 445 | 446 | 7,000 |
2023/12/28 | 445 | 446 | 445 | 446 | 5,300 |
2023/12/27 | 444 | 446 | 442 | 444 | 22,100 |
2023/12/26 | 444 | 445 | 443 | 444 | 7,300 |
2023/12/25 | 444 | 449 | 442 | 443 | 28,500 |
2023/12/22 | 445 | 445 | 444 | 444 | 8,400 |
2023/12/21 | 444 | 446 | 444 | 445 | 4,300 |
2023/12/20 | 446 | 447 | 443 | 443 | 17,400 |
2023/12/19 | 445 | 445 | 443 | 444 | 5,100 |
2023/12/18 | 444 | 446 | 444 | 444 | 6,400 |
2023/12/15 | 447 | 447 | 444 | 444 | 28,000 |
2023/12/14 | 445 | 445 | 443 | 444 | 8,600 |
2023/12/13 | 445 | 445 | 443 | 444 | 11,300 |
2023/12/12 | 444 | 445 | 443 | 444 | 10,500 |
2023/12/11 | 441 | 444 | 441 | 442 | 14,700 |
2023/12/08 | 445 | 447 | 434 | 444 | 82,200 |
2023/12/07 | 446 | 446 | 444 | 445 | 4,000 |
2023/12/06 | 444 | 446 | 443 | 446 | 9,200 |
2023/12/05 | 445 | 445 | 443 | 444 | 5,600 |
2023/12/04 | 445 | 445 | 443 | 445 | 24,100 |
2023/12/01 | 444 | 445 | 443 | 445 | 6,600 |
2023/11/30 | 444 | 445 | 443 | 443 | 28,300 |
2023/11/29 | 446 | 446 | 443 | 445 | 42,000 |
2023/11/28 | 447 | 447 | 444 | 445 | 26,400 |
2023/11/27 | 447 | 447 | 446 | 446 | 2,900 |
2023/11/24 | 447 | 447 | 445 | 447 | 18,400 |
2023/11/22 | 445 | 447 | 444 | 447 | 15,100 |
2023/11/21 | 445 | 448 | 444 | 445 | 31,400 |
2023/11/20 | 446 | 448 | 445 | 446 | 18,200 |
2023/11/17 | 447 | 448 | 446 | 446 | 7,900 |
2023/11/16 | 446 | 447 | 445 | 447 | 8,600 |
2023/11/15 | 448 | 448 | 445 | 446 | 14,500 |
2023/11/14 | 447 | 448 | 444 | 448 | 17,700 |
2023/11/13 | 449 | 449 | 444 | 447 | 12,100 |
2023/11/10 | 451 | 451 | 446 | 449 | 16,500 |
2023/11/09 | 450 | 451 | 448 | 451 | 5,600 |
2023/11/08 | 448 | 449 | 447 | 447 | 9,000 |
2023/11/07 | 448 | 450 | 447 | 450 | 5,200 |
2023/11/06 | 449 | 450 | 446 | 448 | 31,100 |
2023/11/02 | 451 | 451 | 448 | 449 | 4,500 |
2023/11/01 | 449 | 450 | 447 | 449 | 3,700 |
2023/10/31 | 448 | 449 | 448 | 448 | 3,100 |
2023/10/30 | 450 | 450 | 448 | 449 | 8,200 |
2023/10/27 | 451 | 451 | 450 | 450 | 2,300 |
2023/10/26 | 450 | 450 | 449 | 449 | 2,500 |
2023/10/25 | 450 | 450 | 448 | 450 | 5,700 |
2023/10/24 | 448 | 449 | 447 | 449 | 6,800 |
2023/10/23 | 450 | 450 | 449 | 450 | 8,700 |
2023/10/20 | 450 | 451 | 450 | 450 | 2,700 |
2023/10/19 | 454 | 454 | 450 | 450 | 6,800 |
2023/10/18 | 453 | 453 | 451 | 451 | 2,800 |
2023/10/17 | 454 | 454 | 451 | 451 | 10,400 |
2023/10/16 | 454 | 454 | 452 | 453 | 6,200 |
2023/10/13 | 455 | 455 | 453 | 454 | 2,400 |
2023/10/12 | 453 | 454 | 452 | 454 | 5,300 |
2023/10/11 | 454 | 454 | 452 | 452 | 3,300 |
2023/10/10 | 453 | 454 | 450 | 453 | 8,800 |
2023/10/06 | 453 | 453 | 451 | 452 | 7,400 |
2023/10/05 | 450 | 452 | 450 | 451 | 8,800 |
2023/10/04 | 450 | 453 | 450 | 451 | 21,400 |
2023/10/03 | 457 | 457 | 452 | 457 | 16,500 |
2023/10/02 | 460 | 460 | 455 | 455 | 27,000 |
2023/09/29 | 458 | 460 | 458 | 459 | 11,900 |
2023/09/28 | 459 | 461 | 450 | 458 | 85,300 |
2023/09/27 | 480 | 485 | 480 | 485 | 60,900 |
2023/09/26 | 485 | 485 | 480 | 484 | 46,800 |
2023/09/25 | 487 | 488 | 481 | 484 | 112,700 |
2023/09/22 | 482 | 486 | 481 | 486 | 22,000 |
2023/09/21 | 489 | 489 | 481 | 483 | 36,600 |
2023/09/20 | 489 | 489 | 483 | 484 | 38,200 |
2023/09/19 | 482 | 484 | 481 | 484 | 73,300 |
2023/09/15 | 480 | 481 | 478 | 480 | 55,300 |
2023/09/14 | 480 | 480 | 478 | 480 | 20,900 |
2023/09/13 | 475 | 478 | 474 | 478 | 19,400 |
2023/09/12 | 477 | 479 | 474 | 475 | 35,100 |
2023/09/11 | 477 | 479 | 475 | 476 | 56,300 |
2023/09/08 | 473 | 476 | 472 | 476 | 24,200 |
2023/09/07 | 473 | 473 | 468 | 471 | 30,700 |
2023/09/06 | 469 | 470 | 468 | 470 | 23,000 |
2023/09/05 | 469 | 469 | 465 | 468 | 10,900 |
2023/09/04 | 468 | 468 | 466 | 468 | 13,000 |
2023/09/01 | 465 | 470 | 464 | 467 | 12,000 |
2023/08/31 | 464 | 465 | 463 | 465 | 23,600 |
2023/08/30 | 463 | 464 | 462 | 464 | 10,400 |
2023/08/29 | 462 | 464 | 460 | 463 | 19,800 |
2023/08/28 | 461 | 461 | 460 | 461 | 2,200 |
2023/08/25 | 460 | 461 | 459 | 461 | 5,100 |
2023/08/24 | 460 | 460 | 459 | 460 | 8,200 |
2023/08/23 | 459 | 460 | 459 | 460 | 2,800 |
2023/08/22 | 460 | 461 | 459 | 459 | 2,700 |
2023/08/21 | 462 | 462 | 460 | 461 | 8,400 |
2023/08/18 | 462 | 462 | 460 | 461 | 3,100 |
2023/08/17 | 461 | 463 | 459 | 463 | 16,800 |
2023/08/16 | 460 | 462 | 460 | 461 | 3,600 |
2023/08/15 | 464 | 464 | 459 | 461 | 27,600 |
2023/08/14 | 463 | 465 | 462 | 464 | 18,300 |
2023/08/10 | 462 | 463 | 461 | 463 | 4,200 |
2023/08/09 | 463 | 463 | 462 | 463 | 4,300 |
2023/08/08 | 462 | 464 | 462 | 463 | 7,100 |
2023/08/07 | 462 | 463 | 460 | 462 | 8,400 |
2023/08/04 | 460 | 462 | 460 | 462 | 2,000 |
2023/08/03 | 461 | 461 | 460 | 461 | 1,200 |
2023/08/02 | 460 | 465 | 459 | 461 | 7,700 |
2023/08/01 | 463 | 463 | 459 | 460 | 7,200 |
2023/07/31 | 463 | 463 | 461 | 461 | 4,400 |
2023/07/28 | 460 | 462 | 460 | 462 | 5,600 |
2023/07/27 | 462 | 463 | 460 | 460 | 5,100 |
2023/07/26 | 464 | 464 | 462 | 462 | 1,500 |
2023/07/25 | 464 | 464 | 463 | 464 | 7,000 |
2023/07/24 | 463 | 463 | 462 | 462 | 700 |
2023/07/21 | 464 | 464 | 462 | 462 | 2,700 |
2023/07/20 | 464 | 464 | 462 | 464 | 1,100 |
2023/07/19 | 464 | 464 | 462 | 463 | 1,700 |
2023/07/18 | 464 | 464 | 462 | 464 | 12,400 |
2023/07/14 | 462 | 463 | 460 | 463 | 1,300 |
2023/07/13 | 460 | 461 | 459 | 460 | 1,600 |
2023/07/12 | 463 | 463 | 460 | 460 | 1,000 |
2023/07/11 | 460 | 461 | 460 | 460 | 1,900 |
2023/07/10 | 461 | 461 | 460 | 460 | 2,900 |
2023/07/07 | 459 | 460 | 459 | 459 | 1,100 |
2023/07/06 | 463 | 463 | 460 | 460 | 2,300 |
2023/07/05 | 460 | 462 | 460 | 462 | 3,000 |
2023/07/04 | 464 | 464 | 459 | 462 | 6,100 |
2023/07/03 | 462 | 464 | 461 | 464 | 9,200 |
2023/06/30 | 463 | 463 | 461 | 461 | 6,400 |