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
2009/12/30 16,010 16,400 15,900 15,900 158
2009/12/29 16,200 16,200 15,910 15,950 103
2009/12/28 16,190 16,400 15,890 16,200 153
2009/12/25 16,070 16,390 15,850 16,010 228
2009/12/24 15,810 16,190 15,810 15,810 142
2009/12/22 16,000 16,110 15,810 16,100 189
2009/12/21 16,000 16,140 15,900 16,090 79
2009/12/18 16,300 16,400 15,890 16,200 146
2009/12/17 15,980 16,220 15,900 15,910 47
2009/12/16 16,480 16,480 15,900 15,900 116
2009/12/15 16,400 16,500 16,000 16,280 129
2009/12/14 16,010 16,370 16,010 16,370 251
2009/12/11 16,130 16,330 16,130 16,170 30
2009/12/10 16,220 16,400 16,200 16,400 62
2009/12/09 16,500 16,600 16,270 16,270 47
2009/12/08 16,400 16,700 16,250 16,700 55
2009/12/07 17,090 17,090 16,400 16,400 64
2009/12/04 16,500 17,200 16,400 17,200 81
2009/12/03 16,310 16,600 16,130 16,530 94
2009/12/02 16,500 16,900 16,300 16,310 78
2009/12/01 16,100 16,600 16,000 16,300 99
2009/11/30 16,220 16,400 16,100 16,300 103
2009/11/27 16,620 16,770 16,210 16,220 52
2009/11/26 16,600 16,900 16,600 16,620 227
2009/11/25 16,570 16,960 16,560 16,700 214
2009/11/24 16,950 17,000 16,600 16,970 36
2009/11/20 15,710 17,150 15,700 17,150 149
2009/11/19 16,060 16,390 15,900 15,910 129
2009/11/18 16,000 16,410 15,790 16,060 176
2009/11/17 16,820 16,820 15,790 15,930 328
2009/11/16 17,500 17,910 17,200 17,790 316
2009/11/13 17,800 18,000 17,550 18,000 152
2009/11/12 17,920 17,920 17,550 17,600 87
2009/11/11 17,870 17,900 17,520 17,520 154
2009/11/10 17,710 17,800 17,670 17,670 37
2009/11/09 18,190 18,190 17,630 17,690 139
2009/11/06 17,750 18,850 17,210 17,990 195
2009/11/05 17,650 17,800 17,550 17,550 44
2009/11/04 17,570 17,650 17,330 17,650 67
2009/11/02 17,920 17,920 17,400 17,820 51
2009/10/30 17,990 18,030 17,590 17,980 106
2009/10/29 17,490 18,000 17,210 17,830 112
2009/10/28 18,490 18,490 17,300 17,950 180
2009/10/27 17,210 18,700 17,210 18,420 417
2009/10/26 17,290 17,800 17,000 17,600 871
2009/10/23 19,350 19,710 18,400 18,490 383
2009/10/22 21,400 23,690 19,250 19,310 1,754
2009/10/21 19,980 21,000 19,510 21,000 2,307
2009/10/20 16,800 19,000 16,800 19,000 299
2009/10/19 17,100 17,100 16,600 17,000 58
2009/10/16 16,610 16,900 16,500 16,500 85
2009/10/15 16,760 16,880 16,400 16,600 96
2009/10/14 16,230 16,720 16,230 16,560 73
2009/10/13 16,090 16,490 16,020 16,350 67
2009/10/09 16,020 16,500 16,000 16,490 38
2009/10/08 16,000 16,100 15,900 16,000 83
2009/10/07 16,200 16,300 15,520 15,520 32
2009/10/06 15,460 16,000 15,300 16,000 104
2009/10/05 16,040 16,300 15,150 15,160 122
2009/10/02 16,290 16,290 16,000 16,040 96
2009/10/01 16,800 17,400 16,120 17,090 157
2009/09/30 16,200 16,900 16,050 16,900 172
2009/09/29 15,450 17,600 15,450 17,400 272
2009/09/28 15,800 16,000 15,450 15,450 204
2009/09/25 16,900 16,900 16,400 16,780 184
2009/09/24 17,200 17,400 16,790 17,100 180
2009/09/18 18,000 18,070 17,400 17,800 187
2009/09/17 18,500 18,690 17,620 18,460 164
2009/09/16 18,240 18,600 18,050 18,600 119
2009/09/15 18,000 18,500 18,000 18,410 176
2009/09/14 18,260 18,260 17,500 18,110 216
2009/09/11 18,500 18,720 18,160 18,260 256
2009/09/10 18,620 18,620 18,100 18,310 240
2009/09/09 18,690 18,700 18,260 18,510 241
2009/09/08 19,290 19,390 18,300 18,700 312
2009/09/07 19,720 19,850 19,230 19,300 255
2009/09/04 19,780 19,930 19,610 19,850 153
2009/09/03 19,830 19,950 19,700 19,770 101
2009/09/02 20,010 20,010 19,710 19,820 149
2009/09/01 19,900 20,100 19,870 20,000 83
2009/08/31 20,010 20,200 19,920 20,200 142
2009/08/28 20,350 20,350 19,930 20,010 132
2009/08/27 19,970 20,280 19,950 20,050 202
2009/08/26 20,120 20,190 19,830 19,830 198
2009/08/25 20,650 20,650 19,830 19,920 183
2009/08/24 20,500 20,700 20,200 20,350 145
2009/08/21 20,010 20,180 19,800 20,000 183
2009/08/20 20,100 20,200 19,900 19,950 269
2009/08/19 20,010 20,500 19,900 19,900 322
2009/08/18 20,210 20,700 20,000 20,300 505
2009/08/17 21,800 21,800 19,650 20,510 535
2009/08/14 21,830 21,930 21,550 21,930 58
2009/08/13 21,900 21,900 21,450 21,810 53
2009/08/12 22,260 22,260 21,000 21,900 100
2009/08/11 21,900 22,250 20,640 21,960 180
2009/08/10 20,000 21,800 20,000 21,800 535
2009/08/07 22,700 23,000 22,000 22,200 139
2009/08/06 22,310 23,150 21,800 22,100 266
2009/08/05 22,750 22,750 22,400 22,750 80
2009/08/04 23,300 23,360 22,650 23,000 178
2009/08/03 23,020 23,390 22,500 23,000 97
2009/07/31 22,700 23,130 22,000 22,800 211
2009/07/30 22,500 23,390 22,000 23,390 170
2009/07/29 22,800 23,200 22,620 22,650 61
2009/07/28 22,520 23,400 22,520 22,800 118
2009/07/27 22,710 23,400 22,500 23,200 116
2009/07/24 23,230 23,400 22,950 23,010 345
2009/07/23 23,400 23,400 22,930 22,950 145
2009/07/22 23,200 23,500 22,600 23,100 195
2009/07/21 22,990 23,100 22,500 22,640 167
2009/07/17 22,800 23,290 21,900 21,900 246
2009/07/16 24,350 24,450 23,400 23,400 787
2009/07/15 20,150 21,950 20,150 21,950 236
2009/07/14 19,750 20,580 19,500 19,950 335
2009/07/13 22,330 22,330 19,330 19,350 420
2009/07/10 22,200 24,700 21,720 22,320 384
2009/07/09 22,300 22,510 21,700 22,500 239
2009/07/08 23,080 23,500 22,520 23,500 241
2009/07/07 24,570 24,880 23,510 24,280 454
2009/07/06 25,100 26,000 24,400 24,870 242
2009/07/03 25,100 25,480 25,010 25,010 213
2009/07/02 25,510 26,030 25,500 25,500 266
2009/07/01 26,500 26,500 25,000 25,500 284
2009/06/30 27,000 27,000 25,510 26,500 356
2009/06/29 28,000 28,000 26,500 26,870 225
2009/06/26 27,500 28,190 27,230 27,400 119
2009/06/25 27,390 28,200 26,400 27,200 292
2009/06/24 27,700 28,250 27,000 27,000 376
2009/06/23 27,060 28,400 27,040 28,000 336
2009/06/22 26,700 28,200 26,220 28,200 490
2009/06/19 26,100 26,210 25,100 25,200 251
2009/06/18 27,510 27,550 26,040 26,100 594
2009/06/17 27,300 28,340 27,120 27,570 367
2009/06/16 29,000 30,000 27,150 27,210 1,103
2009/06/15 29,200 29,500 28,800 29,490 2,058
2009/06/12 23,800 26,500 23,520 26,500 1,438
2009/06/11 22,500 23,540 22,500 23,500 422
2009/06/10 22,000 22,990 21,700 22,300 388
2009/06/09 21,210 21,850 20,700 21,300 294
2009/06/08 20,590 21,180 20,300 21,000 105
2009/06/05 20,860 20,860 20,000 20,590 183
2009/06/04 20,300 20,560 19,650 20,560 238
2009/06/03 21,010 21,300 20,000 20,300 285
2009/06/02 20,600 22,500 20,520 21,390 602
2009/06/01 19,950 20,500 19,650 20,300 388
2009/05/29 19,000 19,790 19,000 19,640 381
2009/05/28 18,330 18,990 18,050 18,790 408
2009/05/27 17,530 18,200 17,530 18,130 380
2009/05/26 17,000 17,700 17,000 17,400 178
2009/05/25 16,450 17,590 16,000 16,990 153
2009/05/22 16,690 16,690 16,360 16,650 170
2009/05/21 17,010 17,400 16,910 16,910 223
2009/05/20 17,170 17,370 17,170 17,210 61
2009/05/19 17,600 17,600 17,010 17,430 166
2009/05/18 17,800 17,800 16,300 17,000 300
2009/05/15 18,700 18,700 18,230 18,260 56
2009/05/14 18,490 18,860 18,200 18,500 102
2009/05/13 18,500 18,900 18,210 18,490 200
2009/05/12 18,070 18,600 18,070 18,160 41
2009/05/11 18,500 18,500 17,800 18,470 155
2009/05/08 18,450 18,450 18,000 18,350 195
2009/05/07 18,200 18,650 18,050 18,310 170
2009/05/01 19,000 19,000 18,300 18,400 191
2009/04/30 18,210 18,990 18,200 18,990 308
2009/04/28 18,140 19,000 18,100 18,200 315
2009/04/27 18,000 19,000 17,600 18,340 197
2009/04/24 18,010 18,920 17,500 17,990 420
2009/04/23 16,750 18,300 16,600 17,900 431
2009/04/22 15,840 16,790 15,500 16,790 194
2009/04/21 15,610 15,770 15,210 15,500 101
2009/04/20 15,300 15,600 15,300 15,410 80
2009/04/17 15,300 16,150 15,300 15,570 100
2009/04/16 16,000 16,000 14,970 15,500 331
2009/04/15 15,800 17,000 15,600 15,900 509
2009/04/14 16,300 16,300 15,300 15,800 533
2009/04/13 14,910 16,500 14,910 16,500 1,046
2009/04/10 14,000 14,640 13,850 14,500 370
2009/04/09 13,200 14,000 13,190 13,810 330
2009/04/08 13,200 13,400 12,790 13,390 190
2009/04/07 13,900 14,290 13,250 13,500 280
2009/04/06 12,010 12,780 12,000 12,780 216
2009/04/03 12,300 12,470 11,900 12,010 174
2009/04/02 11,790 12,340 11,790 12,190 319
2009/04/01 11,700 11,940 11,530 11,770 143
2009/03/31 11,440 11,910 11,440 11,700 95
2009/03/30 11,530 12,100 11,500 11,640 319
2009/03/27 11,500 11,700 11,400 11,520 190
2009/03/26 11,400 11,700 11,100 11,360 212
2009/03/25 11,360 11,600 11,360 11,390 231
2009/03/24 11,650 11,800 11,300 11,480 203
2009/03/23 11,520 11,860 11,520 11,520 146
2009/03/19 11,740 11,980 11,500 11,500 308
2009/03/18 11,800 12,200 11,700 11,940 305
2009/03/17 12,200 12,400 11,750 11,760 190
2009/03/16 12,000 12,000 11,600 12,000 178
2009/03/13 11,210 11,500 11,200 11,470 133
2009/03/12 11,490 11,550 11,200 11,550 116
2009/03/11 11,250 12,000 11,100 11,600 354
2009/03/10 11,600 11,860 11,370 11,450 95
2009/03/09 12,290 12,290 11,600 11,700 153
2009/03/06 11,750 12,200 11,500 12,100 95
2009/03/05 11,540 12,280 11,500 11,550 218
2009/03/04 12,290 12,300 11,000 11,340 309
2009/03/03 10,800 13,000 10,800 12,490 1,214
2009/03/02 11,200 12,760 10,700 11,000 1,153
2009/02/27 12,380 13,900 12,380 12,420 1,306
2009/02/26 15,750 16,000 13,800 14,400 693
2009/02/25 16,740 16,740 13,400 15,150 2,619
2009/02/24 14,540 14,740 14,350 14,740 1,102
2009/02/23 11,740 12,740 11,700 12,740 989
2009/02/20 10,440 10,740 10,010 10,740 860
2009/02/19 9,770 9,830 9,640 9,740 107
2009/02/18 9,900 10,100 9,700 9,770 173
2009/02/17 10,300 10,300 9,800 9,800 231
2009/02/16 10,480 10,480 10,190 10,300 121
2009/02/13 10,210 10,280 10,050 10,280 89
2009/02/12 10,130 10,300 10,050 10,300 124
2009/02/10 10,400 10,600 10,300 10,500 116
2009/02/09 10,790 10,790 10,350 10,600 173
2009/02/06 11,080 11,080 10,200 10,590 250
2009/02/05 10,750 11,200 10,750 10,900 362
2009/02/04 10,350 10,800 10,350 10,550 169
2009/02/03 10,050 10,600 10,050 10,550 475
2009/02/02 11,010 11,020 10,700 10,930 416
2009/01/30 12,500 12,500 11,910 11,920 389
2009/01/29 13,000 13,000 12,640 12,660 214
2009/01/28 13,440 13,440 12,900 13,100 73
2009/01/27 12,980 13,590 12,600 13,500 203
2009/01/26 14,300 14,400 13,390 13,780 752
2009/01/23 15,700 15,900 15,100 15,100 160
2009/01/22 15,800 16,200 15,500 15,980 138
2009/01/21 15,500 16,100 15,300 15,850 203
2009/01/20 15,960 16,100 15,900 16,100 96
2009/01/19 15,950 16,200 15,930 16,000 83
2009/01/16 15,950 16,020 15,910 15,950 64
2009/01/15 16,530 16,530 15,900 16,300 132
2009/01/14 16,500 16,600 16,200 16,330 106
2009/01/13 16,610 16,810 16,490 16,490 83
2009/01/09 17,150 17,350 17,000 17,040 235
2009/01/08 17,400 17,600 17,120 17,140 149
2009/01/07 17,800 17,890 17,400 17,800 101
2009/01/06 16,830 17,800 16,830 17,600 274
2009/01/05 16,700 16,890 16,300 16,800 189

このページの先頭へ