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 |
---|---|---|---|---|---|
2021/12/30 | 470 | 478 | 466 | 470 | 8,900 |
2021/12/29 | 470 | 471 | 459 | 466 | 8,900 |
2021/12/28 | 459 | 464 | 457 | 457 | 12,300 |
2021/12/27 | 477 | 477 | 461 | 462 | 16,700 |
2021/12/24 | 480 | 482 | 473 | 477 | 19,200 |
2021/12/23 | 483 | 483 | 480 | 480 | 4,500 |
2021/12/22 | 484 | 487 | 480 | 482 | 22,300 |
2021/12/21 | 485 | 488 | 482 | 483 | 4,000 |
2021/12/20 | 497 | 497 | 485 | 485 | 7,200 |
2021/12/17 | 494 | 494 | 494 | 494 | 1,400 |
2021/12/16 | 497 | 501 | 495 | 500 | 4,000 |
2021/12/15 | 502 | 502 | 482 | 498 | 24,500 |
2021/12/14 | 484 | 487 | 476 | 487 | 16,900 |
2021/12/13 | 493 | 493 | 473 | 485 | 21,800 |
2021/12/10 | 488 | 491 | 484 | 485 | 14,200 |
2021/12/09 | 485 | 488 | 479 | 488 | 16,200 |
2021/12/08 | 489 | 489 | 480 | 484 | 10,200 |
2021/12/07 | 489 | 489 | 480 | 486 | 9,200 |
2021/12/06 | 490 | 491 | 484 | 491 | 7,800 |
2021/12/03 | 507 | 507 | 486 | 496 | 7,900 |
2021/12/02 | 489 | 503 | 481 | 503 | 6,600 |
2021/12/01 | 495 | 496 | 486 | 489 | 6,900 |
2021/11/30 | 501 | 503 | 498 | 498 | 7,700 |
2021/11/29 | 500 | 505 | 500 | 500 | 5,800 |
2021/11/26 | 514 | 514 | 501 | 506 | 4,300 |
2021/11/25 | 512 | 515 | 503 | 504 | 3,300 |
2021/11/24 | 505 | 507 | 504 | 507 | 3,600 |
2021/11/22 | 514 | 514 | 502 | 505 | 6,900 |
2021/11/19 | 513 | 513 | 509 | 513 | 3,700 |
2021/11/18 | 519 | 520 | 513 | 515 | 5,200 |
2021/11/17 | 515 | 521 | 514 | 517 | 7,800 |
2021/11/16 | 522 | 525 | 517 | 517 | 7,200 |
2021/11/15 | 543 | 544 | 523 | 523 | 8,100 |
2021/11/12 | 524 | 525 | 523 | 525 | 3,300 |
2021/11/11 | 523 | 524 | 523 | 524 | 500 |
2021/11/10 | 525 | 527 | 523 | 525 | 2,400 |
2021/11/09 | 530 | 531 | 527 | 527 | 6,000 |
2021/11/08 | 533 | 533 | 530 | 530 | 1,700 |
2021/11/05 | 532 | 532 | 531 | 531 | 2,200 |
2021/11/04 | 532 | 535 | 531 | 532 | 1,600 |
2021/11/02 | 532 | 535 | 531 | 532 | 2,600 |
2021/11/01 | 535 | 535 | 532 | 533 | 900 |
2021/10/29 | 529 | 532 | 529 | 530 | 3,700 |
2021/10/28 | 528 | 533 | 528 | 529 | 2,100 |
2021/10/27 | 529 | 532 | 529 | 530 | 2,700 |
2021/10/26 | 531 | 533 | 530 | 532 | 1,700 |
2021/10/25 | 532 | 533 | 527 | 530 | 3,700 |
2021/10/22 | 532 | 532 | 530 | 530 | 2,100 |
2021/10/21 | 531 | 533 | 529 | 532 | 10,600 |
2021/10/20 | 532 | 535 | 532 | 533 | 4,200 |
2021/10/19 | 539 | 539 | 536 | 536 | 3,500 |
2021/10/18 | 541 | 542 | 536 | 536 | 9,400 |
2021/10/15 | 537 | 541 | 535 | 536 | 5,100 |
2021/10/14 | 548 | 548 | 533 | 540 | 6,000 |
2021/10/13 | 527 | 549 | 527 | 548 | 12,600 |
2021/10/12 | 528 | 529 | 527 | 527 | 2,500 |
2021/10/11 | 527 | 534 | 523 | 527 | 8,300 |
2021/10/08 | 528 | 534 | 526 | 526 | 7,300 |
2021/10/07 | 533 | 533 | 520 | 529 | 13,100 |
2021/10/06 | 536 | 538 | 533 | 533 | 4,200 |
2021/10/05 | 543 | 543 | 532 | 533 | 10,600 |
2021/10/04 | 542 | 550 | 538 | 543 | 11,400 |
2021/10/01 | 544 | 548 | 544 | 544 | 12,800 |
2021/09/30 | 552 | 553 | 543 | 543 | 17,700 |
2021/09/29 | 545 | 558 | 534 | 554 | 65,000 |
2021/09/28 | 573 | 579 | 572 | 576 | 18,700 |
2021/09/27 | 569 | 574 | 569 | 570 | 19,200 |
2021/09/24 | 578 | 578 | 569 | 569 | 17,100 |
2021/09/22 | 567 | 568 | 561 | 565 | 11,000 |
2021/09/21 | 567 | 572 | 562 | 566 | 17,200 |
2021/09/17 | 574 | 574 | 569 | 571 | 7,300 |
2021/09/16 | 574 | 574 | 568 | 571 | 10,600 |
2021/09/15 | 571 | 574 | 569 | 574 | 12,300 |
2021/09/14 | 571 | 571 | 566 | 570 | 9,800 |
2021/09/13 | 569 | 569 | 563 | 565 | 9,800 |
2021/09/10 | 567 | 571 | 566 | 568 | 6,700 |
2021/09/09 | 570 | 572 | 562 | 567 | 10,600 |
2021/09/08 | 567 | 574 | 567 | 571 | 9,300 |
2021/09/07 | 565 | 570 | 563 | 567 | 8,000 |
2021/09/06 | 580 | 580 | 561 | 564 | 12,800 |
2021/09/03 | 559 | 562 | 555 | 560 | 8,000 |
2021/09/02 | 567 | 567 | 558 | 558 | 16,400 |
2021/09/01 | 571 | 571 | 565 | 571 | 13,000 |
2021/08/31 | 568 | 571 | 565 | 568 | 8,400 |
2021/08/30 | 569 | 569 | 563 | 568 | 6,000 |
2021/08/27 | 561 | 569 | 558 | 569 | 9,200 |
2021/08/26 | 554 | 561 | 554 | 561 | 6,100 |
2021/08/25 | 564 | 564 | 547 | 557 | 9,200 |
2021/08/24 | 552 | 556 | 552 | 554 | 2,400 |
2021/08/23 | 555 | 556 | 552 | 555 | 4,400 |
2021/08/20 | 556 | 557 | 555 | 555 | 2,800 |
2021/08/19 | 556 | 558 | 555 | 557 | 8,100 |
2021/08/18 | 559 | 562 | 559 | 560 | 1,700 |
2021/08/17 | 561 | 570 | 560 | 560 | 22,900 |
2021/08/16 | 565 | 571 | 555 | 560 | 10,100 |
2021/08/13 | 564 | 564 | 555 | 561 | 14,100 |
2021/08/12 | 564 | 566 | 562 | 562 | 7,800 |
2021/08/11 | 566 | 570 | 562 | 563 | 9,700 |
2021/08/10 | 570 | 571 | 564 | 566 | 28,200 |
2021/08/06 | 571 | 572 | 570 | 570 | 5,600 |
2021/08/05 | 571 | 578 | 570 | 573 | 5,900 |
2021/08/04 | 576 | 585 | 571 | 573 | 12,800 |
2021/08/03 | 584 | 584 | 575 | 577 | 9,200 |
2021/08/02 | 575 | 588 | 575 | 588 | 4,600 |
2021/07/30 | 590 | 590 | 575 | 575 | 6,600 |
2021/07/29 | 585 | 589 | 581 | 581 | 8,700 |
2021/07/28 | 587 | 587 | 578 | 584 | 4,000 |
2021/07/27 | 579 | 582 | 576 | 582 | 1,900 |
2021/07/26 | 581 | 582 | 575 | 575 | 2,100 |
2021/07/21 | 580 | 580 | 573 | 577 | 1,900 |
2021/07/20 | 573 | 575 | 573 | 574 | 4,000 |
2021/07/19 | 583 | 584 | 576 | 581 | 5,000 |
2021/07/16 | 575 | 583 | 575 | 583 | 2,600 |
2021/07/15 | 584 | 584 | 575 | 575 | 6,800 |
2021/07/14 | 583 | 583 | 580 | 583 | 3,100 |
2021/07/13 | 588 | 588 | 578 | 583 | 3,800 |
2021/07/12 | 596 | 596 | 577 | 587 | 7,000 |
2021/07/09 | 574 | 580 | 570 | 576 | 12,000 |
2021/07/08 | 582 | 584 | 577 | 577 | 7,700 |
2021/07/07 | 576 | 583 | 576 | 577 | 10,600 |
2021/07/06 | 577 | 580 | 575 | 575 | 1,900 |
2021/07/05 | 574 | 581 | 574 | 578 | 6,700 |
2021/07/02 | 573 | 577 | 572 | 575 | 19,200 |
2021/07/01 | 572 | 574 | 571 | 574 | 7,200 |
2021/06/30 | 573 | 579 | 571 | 572 | 7,300 |
2021/06/29 | 573 | 574 | 572 | 573 | 1,900 |
2021/06/28 | 573 | 578 | 573 | 574 | 6,400 |
2021/06/25 | 577 | 577 | 571 | 573 | 7,300 |
2021/06/24 | 574 | 578 | 571 | 574 | 5,100 |
2021/06/23 | 574 | 578 | 574 | 575 | 1,200 |
2021/06/22 | 575 | 577 | 573 | 574 | 3,800 |
2021/06/21 | 574 | 574 | 572 | 572 | 6,700 |
2021/06/18 | 578 | 578 | 571 | 578 | 4,300 |
2021/06/17 | 578 | 579 | 575 | 578 | 2,400 |
2021/06/16 | 575 | 576 | 571 | 576 | 7,100 |
2021/06/15 | 578 | 579 | 573 | 576 | 6,000 |
2021/06/14 | 575 | 578 | 573 | 577 | 5,200 |
2021/06/11 | 579 | 579 | 572 | 575 | 3,000 |
2021/06/10 | 576 | 579 | 575 | 575 | 600 |
2021/06/09 | 576 | 580 | 572 | 579 | 6,900 |
2021/06/08 | 573 | 576 | 570 | 572 | 5,800 |
2021/06/07 | 576 | 585 | 570 | 572 | 9,900 |
2021/06/04 | 576 | 585 | 573 | 575 | 9,200 |
2021/06/03 | 578 | 585 | 569 | 577 | 31,600 |
2021/06/02 | 583 | 583 | 575 | 579 | 7,300 |
2021/06/01 | 578 | 582 | 578 | 579 | 19,100 |
2021/05/31 | 577 | 585 | 577 | 578 | 8,100 |
2021/05/28 | 585 | 591 | 577 | 577 | 7,800 |
2021/05/27 | 575 | 580 | 573 | 580 | 2,200 |
2021/05/26 | 578 | 578 | 573 | 574 | 29,000 |
2021/05/25 | 586 | 586 | 578 | 578 | 3,700 |
2021/05/24 | 585 | 586 | 579 | 582 | 3,200 |
2021/05/21 | 580 | 588 | 577 | 584 | 5,400 |
2021/05/20 | 576 | 581 | 575 | 581 | 33,500 |
2021/05/19 | 572 | 579 | 566 | 576 | 7,900 |
2021/05/18 | 585 | 585 | 560 | 576 | 17,800 |
2021/05/17 | 592 | 592 | 577 | 579 | 16,700 |
2021/05/14 | 572 | 585 | 572 | 582 | 9,600 |
2021/05/13 | 579 | 579 | 566 | 576 | 22,900 |
2021/05/12 | 582 | 586 | 570 | 580 | 20,200 |
2021/05/11 | 582 | 590 | 579 | 586 | 13,200 |
2021/05/10 | 600 | 600 | 570 | 572 | 27,600 |
2021/05/07 | 603 | 603 | 596 | 603 | 12,100 |
2021/05/06 | 593 | 602 | 591 | 596 | 32,900 |
2021/04/30 | 591 | 595 | 589 | 590 | 5,900 |
2021/04/28 | 593 | 595 | 590 | 590 | 5,300 |
2021/04/27 | 592 | 596 | 592 | 592 | 5,400 |
2021/04/26 | 591 | 596 | 591 | 594 | 4,000 |
2021/04/23 | 591 | 594 | 590 | 591 | 5,900 |
2021/04/22 | 590 | 594 | 587 | 590 | 4,500 |
2021/04/21 | 592 | 593 | 589 | 589 | 9,500 |
2021/04/20 | 599 | 599 | 592 | 594 | 6,000 |
2021/04/19 | 598 | 600 | 595 | 596 | 8,300 |
2021/04/16 | 600 | 600 | 595 | 598 | 8,800 |
2021/04/15 | 598 | 600 | 592 | 599 | 19,200 |
2021/04/14 | 592 | 599 | 592 | 595 | 15,500 |
2021/04/13 | 594 | 594 | 591 | 592 | 5,500 |
2021/04/12 | 593 | 595 | 590 | 594 | 8,100 |
2021/04/09 | 589 | 593 | 588 | 593 | 7,300 |
2021/04/08 | 589 | 593 | 587 | 588 | 5,400 |
2021/04/07 | 592 | 592 | 590 | 590 | 2,200 |
2021/04/06 | 598 | 598 | 590 | 590 | 2,900 |
2021/04/05 | 590 | 597 | 590 | 597 | 4,800 |
2021/04/02 | 587 | 597 | 586 | 593 | 9,800 |
2021/04/01 | 596 | 596 | 588 | 591 | 13,500 |
2021/03/31 | 595 | 597 | 592 | 595 | 3,800 |
2021/03/30 | 594 | 595 | 591 | 595 | 5,800 |
2021/03/29 | 596 | 600 | 591 | 594 | 16,300 |
2021/03/26 | 593 | 598 | 592 | 594 | 7,400 |
2021/03/25 | 585 | 593 | 585 | 589 | 7,900 |
2021/03/24 | 592 | 593 | 585 | 590 | 14,700 |
2021/03/23 | 600 | 600 | 593 | 593 | 21,700 |
2021/03/22 | 610 | 610 | 596 | 600 | 15,700 |
2021/03/19 | 599 | 602 | 592 | 600 | 19,600 |
2021/03/18 | 603 | 605 | 596 | 600 | 14,700 |
2021/03/17 | 598 | 600 | 594 | 600 | 25,000 |
2021/03/16 | 603 | 603 | 595 | 597 | 14,000 |
2021/03/15 | 597 | 603 | 595 | 599 | 17,300 |
2021/03/12 | 597 | 598 | 590 | 598 | 13,200 |
2021/03/11 | 598 | 598 | 588 | 593 | 10,000 |
2021/03/10 | 590 | 590 | 583 | 589 | 4,900 |
2021/03/09 | 591 | 594 | 580 | 590 | 17,000 |
2021/03/08 | 586 | 595 | 584 | 585 | 20,900 |
2021/03/05 | 590 | 592 | 585 | 592 | 16,800 |
2021/03/04 | 626 | 626 | 571 | 594 | 104,900 |
2021/03/03 | 616 | 626 | 616 | 621 | 20,900 |
2021/03/02 | 600 | 626 | 600 | 616 | 71,100 |
2021/03/01 | 593 | 600 | 582 | 600 | 31,600 |
2021/02/26 | 600 | 600 | 581 | 582 | 35,300 |
2021/02/25 | 600 | 602 | 594 | 600 | 12,300 |
2021/02/24 | 593 | 600 | 593 | 598 | 20,300 |
2021/02/22 | 591 | 595 | 586 | 593 | 13,300 |
2021/02/19 | 587 | 590 | 585 | 590 | 10,500 |
2021/02/18 | 593 | 597 | 588 | 588 | 17,000 |
2021/02/17 | 587 | 597 | 587 | 596 | 24,800 |
2021/02/16 | 586 | 595 | 586 | 590 | 14,400 |
2021/02/15 | 597 | 599 | 587 | 587 | 22,500 |
2021/02/12 | 598 | 600 | 590 | 596 | 16,400 |
2021/02/10 | 604 | 604 | 590 | 591 | 17,900 |
2021/02/09 | 600 | 602 | 595 | 598 | 27,800 |
2021/02/08 | 601 | 623 | 595 | 595 | 108,300 |
2021/02/05 | 590 | 599 | 580 | 593 | 39,800 |
2021/02/04 | 597 | 598 | 574 | 588 | 24,000 |
2021/02/03 | 583 | 587 | 570 | 587 | 17,600 |
2021/02/02 | 583 | 585 | 573 | 581 | 7,800 |
2021/02/01 | 582 | 587 | 567 | 576 | 21,800 |
2021/01/29 | 595 | 598 | 583 | 583 | 17,500 |
2021/01/28 | 589 | 593 | 583 | 590 | 13,500 |
2021/01/27 | 594 | 599 | 586 | 589 | 12,200 |
2021/01/26 | 591 | 600 | 585 | 599 | 17,300 |
2021/01/25 | 600 | 600 | 589 | 591 | 18,300 |
2021/01/22 | 595 | 597 | 590 | 596 | 20,000 |
2021/01/21 | 590 | 595 | 586 | 592 | 12,300 |
2021/01/20 | 591 | 598 | 584 | 591 | 16,600 |
2021/01/19 | 600 | 600 | 583 | 591 | 17,700 |
2021/01/18 | 589 | 600 | 580 | 597 | 31,100 |
2021/01/15 | 589 | 598 | 585 | 598 | 24,300 |
2021/01/14 | 582 | 590 | 569 | 582 | 25,200 |
2021/01/13 | 585 | 585 | 563 | 574 | 12,600 |
2021/01/12 | 596 | 596 | 559 | 576 | 49,800 |
2021/01/08 | 604 | 604 | 586 | 586 | 31,600 |
2021/01/07 | 604 | 604 | 583 | 601 | 32,000 |
2021/01/06 | 619 | 619 | 573 | 594 | 66,700 |
2021/01/05 | 620 | 625 | 601 | 611 | 124,500 |
2021/01/04 | 600 | 601 | 572 | 598 | 142,600 |