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

アップルインターナショナル(2788)の株価時系列情報

アップルインターナショナル(2788)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
2008/12/30 16,990 16,990 16,600 16,970 27
2008/12/29 16,260 16,990 16,250 16,990 164
2008/12/26 16,210 17,000 16,210 16,250 314
2008/12/25 17,190 17,200 16,510 16,810 342
2008/12/24 18,240 18,240 17,800 17,820 261
2008/12/22 18,010 18,100 17,940 18,100 157
2008/12/19 17,920 17,950 17,750 17,940 171
2008/12/18 18,200 18,390 18,000 18,080 116
2008/12/17 18,880 18,880 18,000 18,300 188
2008/12/16 18,970 18,980 18,520 18,520 87
2008/12/15 18,160 18,990 18,160 18,980 94
2008/12/12 19,100 19,200 18,000 18,160 252
2008/12/11 19,300 19,300 18,900 18,930 85
2008/12/10 18,600 19,700 18,210 19,100 112
2008/12/09 19,500 19,700 18,120 18,430 291
2008/12/08 18,000 18,010 17,510 17,800 141
2008/12/05 18,500 18,550 17,900 18,010 178
2008/12/04 18,000 18,170 17,900 17,990 75
2008/12/03 18,930 18,990 17,800 17,810 127
2008/12/02 19,250 19,250 18,520 18,520 142
2008/12/01 19,980 19,980 19,300 19,300 127
2008/11/28 19,990 20,300 19,300 19,780 55
2008/11/27 19,540 20,200 19,000 20,000 181
2008/11/26 19,700 19,700 18,800 19,200 96
2008/11/25 19,920 20,250 19,000 19,500 55
2008/11/21 18,100 20,200 18,010 19,900 117
2008/11/20 19,120 19,300 18,300 18,500 147
2008/11/19 20,400 20,400 19,100 19,470 49
2008/11/18 20,100 20,190 19,800 19,900 28
2008/11/17 20,600 20,650 20,200 20,200 115
2008/11/14 20,050 20,800 20,000 20,050 141
2008/11/13 19,980 20,410 19,150 19,900 94
2008/11/12 20,200 20,400 19,950 20,050 72
2008/11/11 20,020 20,400 20,020 20,030 61
2008/11/10 20,390 20,500 19,930 19,930 47
2008/11/07 19,800 19,800 19,110 19,500 123
2008/11/06 20,500 20,700 20,000 20,400 133
2008/11/05 20,900 21,300 20,100 20,800 123
2008/11/04 20,000 21,200 20,000 20,000 66
2008/10/31 21,000 21,000 19,500 19,600 84
2008/10/30 19,360 20,450 19,360 19,800 97
2008/10/29 20,490 20,490 19,040 19,500 238
2008/10/28 18,500 18,600 17,700 18,500 285
2008/10/27 20,200 20,200 18,500 19,400 162
2008/10/24 21,700 21,700 20,200 20,200 84
2008/10/23 21,600 21,600 20,110 20,500 122
2008/10/22 20,800 23,300 20,310 22,000 233
2008/10/21 20,800 21,100 20,400 20,800 183
2008/10/20 19,400 20,300 19,210 20,300 81
2008/10/17 19,700 20,000 19,590 19,600 47
2008/10/16 18,700 19,400 18,510 18,700 105
2008/10/15 20,500 21,550 20,060 20,200 188
2008/10/14 20,460 20,460 20,020 20,460 269
2008/10/10 19,700 19,700 17,800 18,460 301
2008/10/09 20,550 21,000 19,750 20,100 262
2008/10/08 21,000 21,200 19,700 20,350 444
2008/10/07 21,600 22,500 21,500 22,500 357
2008/10/06 24,200 24,300 23,420 24,000 263
2008/10/03 25,200 25,200 24,510 24,900 495
2008/10/02 26,610 26,700 25,270 25,800 91
2008/10/01 26,800 27,400 26,000 26,910 101
2008/09/30 25,900 26,800 25,010 26,800 265
2008/09/29 28,500 28,800 28,000 28,000 141
2008/09/26 29,100 29,390 28,800 28,800 90
2008/09/25 29,890 30,000 28,400 28,900 115
2008/09/24 29,800 29,800 28,990 29,400 83
2008/09/22 30,000 31,000 29,700 30,000 84
2008/09/19 29,690 30,400 29,550 30,000 97
2008/09/18 30,100 30,100 28,500 29,990 167
2008/09/17 29,900 31,200 29,600 30,800 293
2008/09/16 26,900 30,500 26,700 30,400 360
2008/09/12 30,250 30,900 30,000 30,700 69
2008/09/11 30,150 30,200 29,100 30,200 65
2008/09/10 30,950 30,950 29,990 30,950 164
2008/09/09 29,800 30,700 27,700 30,550 238
2008/09/08 26,980 29,980 26,910 29,800 133
2008/09/05 26,980 26,990 26,300 26,980 145
2008/09/04 29,010 29,010 27,900 27,900 181
2008/09/03 29,150 30,400 29,150 29,310 197
2008/09/02 30,500 31,100 29,150 29,150 519
2008/09/01 31,550 31,900 31,000 31,400 178
2008/08/29 32,300 32,300 31,100 31,950 439
2008/08/28 30,600 32,500 30,600 30,800 456
2008/08/27 28,410 30,800 28,400 29,700 469
2008/08/26 26,680 28,700 25,720 27,810 332
2008/08/25 25,640 27,110 24,800 26,980 575
2008/08/22 24,210 24,570 24,020 24,110 121
2008/08/21 23,820 24,190 23,820 24,000 56
2008/08/20 23,700 24,240 23,630 23,810 83
2008/08/19 23,800 24,100 23,600 23,620 98
2008/08/18 23,600 25,000 23,600 23,650 283
2008/08/15 24,900 24,900 23,300 23,650 504
2008/08/14 26,200 26,370 25,310 25,320 143
2008/08/13 26,700 27,600 26,700 26,770 101
2008/08/12 29,270 29,270 26,800 27,000 319
2008/08/11 29,990 29,990 28,620 28,970 139
2008/08/08 29,100 29,990 28,800 29,890 137
2008/08/07 29,600 29,670 29,200 29,650 67
2008/08/06 29,600 29,970 29,300 29,300 53
2008/08/05 30,000 30,400 29,220 29,250 61
2008/08/04 30,050 30,550 29,130 30,000 123
2008/08/01 31,200 31,200 30,250 30,550 86
2008/07/31 31,550 31,700 30,700 30,850 153
2008/07/30 32,050 33,100 31,650 31,650 126
2008/07/29 31,200 32,500 31,200 32,200 42
2008/07/28 31,950 32,400 31,750 32,000 47
2008/07/25 32,050 32,950 32,050 32,750 64
2008/07/24 31,450 33,450 31,000 33,300 278
2008/07/23 31,150 31,550 31,000 31,350 112
2008/07/22 30,100 31,550 30,100 31,550 107
2008/07/18 30,800 31,950 30,300 30,400 62
2008/07/17 30,600 31,300 30,250 30,250 146
2008/07/16 31,950 31,950 29,700 30,200 419
2008/07/15 31,850 32,300 31,500 31,950 172
2008/07/14 33,100 33,400 31,800 31,800 105
2008/07/11 33,300 33,600 32,650 33,400 164
2008/07/10 33,250 34,050 31,800 33,000 379
2008/07/09 35,000 35,000 34,000 34,050 101
2008/07/08 35,000 35,450 34,700 34,700 141
2008/07/07 34,600 35,000 34,500 35,000 34
2008/07/04 34,700 35,000 33,700 35,000 162
2008/07/03 35,250 35,250 33,000 35,000 170
2008/07/02 35,300 35,450 34,100 35,450 149
2008/07/01 35,700 35,900 35,100 35,700 182
2008/06/30 36,500 36,500 35,800 36,500 104
2008/06/27 37,700 37,700 36,000 36,500 234
2008/06/26 38,400 39,000 38,150 38,500 52
2008/06/25 38,500 39,400 37,900 39,200 81
2008/06/24 38,150 39,600 38,150 39,000 109
2008/06/23 38,250 38,600 38,000 38,250 75
2008/06/20 38,700 39,400 38,600 39,050 85
2008/06/19 39,500 39,600 38,700 39,500 87
2008/06/18 39,600 40,000 39,400 39,650 84
2008/06/17 38,800 39,900 38,550 39,900 115
2008/06/16 38,050 38,500 37,200 38,150 155
2008/06/13 38,200 38,500 37,700 38,000 123
2008/06/12 38,550 38,950 38,000 38,150 118
2008/06/11 39,400 39,400 38,500 38,950 66
2008/06/10 40,600 40,800 38,500 38,600 314
2008/06/09 40,000 40,400 40,000 40,150 70
2008/06/06 40,700 41,050 40,000 40,750 248
2008/06/05 40,900 41,400 40,300 41,000 143
2008/06/04 40,500 41,000 40,000 40,500 87
2008/06/03 41,000 41,500 40,500 40,500 168
2008/06/02 40,050 41,100 40,000 41,100 192
2008/05/30 40,150 40,800 39,750 40,250 287
2008/05/29 39,500 40,650 39,500 40,550 133
2008/05/28 39,500 40,400 39,300 39,500 118
2008/05/27 41,000 41,600 39,100 39,900 325
2008/05/26 41,800 41,800 40,750 41,000 141
2008/05/23 41,150 42,000 41,100 41,650 96
2008/05/22 40,200 41,300 40,150 40,900 184
2008/05/21 41,000 41,900 40,900 41,000 180
2008/05/20 41,050 42,800 41,050 41,700 182
2008/05/19 41,850 42,300 41,000 41,000 400
2008/05/16 43,200 43,250 41,600 42,550 810
2008/05/15 44,050 46,600 43,950 45,600 467
2008/05/14 43,250 44,700 43,250 44,100 252
2008/05/13 43,250 44,000 43,050 44,000 157
2008/05/12 43,900 44,000 42,900 43,650 251
2008/05/09 45,550 45,850 44,300 44,300 601
2008/05/08 42,950 44,900 42,400 43,950 596
2008/05/07 41,750 44,400 41,200 43,000 539
2008/05/02 41,200 42,500 40,650 42,150 416
2008/05/01 41,250 41,600 40,500 41,600 204
2008/04/30 40,550 41,950 40,550 41,150 138
2008/04/28 42,500 42,500 40,500 40,550 212
2008/04/25 42,500 42,500 41,900 42,200 149
2008/04/24 42,100 42,350 41,750 42,200 58
2008/04/23 42,000 42,750 41,800 42,250 120
2008/04/22 42,250 42,800 42,250 42,350 135
2008/04/21 42,400 43,050 42,400 43,050 379
2008/04/18 42,550 42,800 42,100 42,800 150
2008/04/17 42,400 42,950 42,050 42,950 107
2008/04/16 42,000 42,400 41,800 41,800 108
2008/04/15 41,050 41,300 41,000 41,300 34
2008/04/14 41,250 41,250 40,600 41,050 60
2008/04/11 41,850 42,500 41,350 41,650 147
2008/04/10 41,450 41,500 40,600 41,100 41
2008/04/09 40,600 41,200 40,400 41,200 142
2008/04/08 41,300 41,300 40,350 40,450 95
2008/04/07 40,800 42,400 40,800 41,700 63
2008/04/04 41,000 41,300 40,750 41,300 77
2008/04/03 42,200 43,000 40,400 40,800 223
2008/04/02 40,400 41,400 40,400 41,400 55
2008/04/01 40,450 41,000 39,000 40,000 101
2008/03/31 41,900 41,900 40,050 40,050 76
2008/03/28 41,900 42,500 40,200 42,050 82
2008/03/27 42,950 43,100 41,800 42,700 98
2008/03/26 41,250 42,700 41,250 42,700 66
2008/03/25 41,050 41,300 39,800 41,250 111
2008/03/24 39,600 40,250 39,550 40,000 47
2008/03/21 39,250 40,200 39,000 40,000 107
2008/03/19 39,200 39,650 37,200 39,650 175
2008/03/18 40,450 41,500 38,000 38,400 269
2008/03/17 42,350 42,350 40,600 41,000 180
2008/03/14 43,000 43,800 42,300 42,600 105
2008/03/13 43,050 44,500 42,050 42,500 130
2008/03/12 44,000 44,400 43,000 43,100 94
2008/03/11 42,400 43,150 41,150 43,000 140
2008/03/10 43,200 43,750 42,500 43,700 183
2008/03/07 43,100 43,650 42,800 43,350 158
2008/03/06 44,050 44,850 43,500 44,850 245
2008/03/05 45,550 46,200 44,050 44,450 323
2008/03/04 48,050 48,300 46,500 46,500 274
2008/03/03 49,200 50,400 47,100 48,850 756
2008/02/29 47,050 48,400 47,000 48,400 265
2008/02/28 48,800 48,850 47,200 47,300 266
2008/02/27 48,000 49,000 47,700 48,300 306
2008/02/26 49,900 49,900 47,000 47,900 1,272
2008/02/25 47,900 47,900 47,900 47,900 113
2008/02/22 43,900 43,900 43,900 43,900 55
2008/02/21 39,950 40,000 39,250 39,900 143
2008/02/20 37,400 39,400 37,000 39,200 223
2008/02/19 37,300 38,000 37,300 37,300 158
2008/02/18 35,950 37,500 35,950 37,300 348
2008/02/15 35,100 35,900 34,400 35,450 547
2008/02/14 34,600 35,100 34,400 34,700 241
2008/02/13 35,250 35,350 34,550 34,600 314
2008/02/12 35,900 36,050 35,200 36,050 100
2008/02/08 35,100 36,350 35,100 36,300 167
2008/02/07 36,250 36,750 36,250 36,300 64
2008/02/06 37,150 37,350 35,700 37,050 85
2008/02/05 37,150 37,800 36,950 37,150 112
2008/02/04 37,600 38,350 37,250 37,400 52
2008/02/01 37,250 37,700 37,100 37,100 99
2008/01/31 37,050 37,950 36,200 37,200 138
2008/01/30 39,000 39,000 37,050 38,000 156
2008/01/29 39,100 39,100 38,000 38,700 47
2008/01/28 38,350 38,600 37,050 37,500 167
2008/01/25 38,000 38,750 37,600 38,450 126
2008/01/24 37,650 37,700 36,150 37,000 321
2008/01/23 35,050 35,700 34,650 34,750 254
2008/01/22 35,700 36,000 33,700 34,400 583
2008/01/21 38,650 38,650 37,600 37,700 207
2008/01/18 37,500 38,650 36,200 38,650 195
2008/01/17 37,200 38,000 36,000 37,500 291
2008/01/16 38,250 38,700 37,150 37,600 383
2008/01/15 45,000 45,000 41,050 41,050 509
2008/01/11 45,600 46,500 44,300 45,050 178
2008/01/10 46,150 47,500 45,800 46,000 186
2008/01/09 45,000 46,800 44,800 46,550 137
2008/01/08 45,000 45,300 44,000 45,300 134
2008/01/07 45,300 45,600 45,000 45,000 149
2008/01/04 47,050 47,400 45,400 46,000 212

このページの先頭へ