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
2010/12/30 8,680 8,990 8,630 8,800 316
2010/12/29 8,610 8,820 8,540 8,650 193
2010/12/28 8,700 8,950 8,700 8,800 140
2010/12/27 9,000 9,090 8,800 8,800 219
2010/12/24 9,050 9,280 9,050 9,080 119
2010/12/22 9,440 9,460 9,190 9,200 309
2010/12/21 9,490 9,490 9,350 9,440 128
2010/12/20 9,400 9,540 9,370 9,500 260
2010/12/17 9,450 9,600 9,340 9,500 281
2010/12/16 9,320 9,690 9,320 9,690 227
2010/12/15 9,500 9,800 9,300 9,480 347
2010/12/14 9,680 9,680 9,200 9,600 703
2010/12/13 10,180 10,280 9,650 9,720 620
2010/12/10 10,250 10,800 10,140 10,350 711
2010/12/09 10,350 10,500 10,120 10,140 375
2010/12/08 10,740 10,950 10,210 10,480 1,013
2010/12/07 12,390 13,480 10,150 10,730 4,219
2010/12/06 10,030 11,650 9,710 11,490 2,266
2010/12/03 8,890 10,090 8,590 10,090 2,302
2010/12/02 8,050 9,010 8,050 8,590 1,300
2010/12/01 7,830 7,990 7,730 7,900 91
2010/11/30 8,200 8,240 7,800 7,900 327
2010/11/29 7,640 8,160 7,640 8,160 270
2010/11/26 7,930 8,450 7,620 7,790 895
2010/11/25 7,100 7,880 7,000 7,790 985
2010/11/24 7,000 7,000 6,700 6,880 233
2010/11/22 6,500 7,000 6,500 7,000 207
2010/11/19 6,480 6,500 6,320 6,440 218
2010/11/18 6,500 6,500 6,200 6,450 233
2010/11/17 6,580 6,580 6,230 6,450 252
2010/11/16 6,900 7,100 6,660 6,660 180
2010/11/15 6,810 7,390 6,740 6,870 683
2010/11/12 6,820 6,900 6,760 6,890 134
2010/11/11 6,860 6,900 6,750 6,810 185
2010/11/10 6,590 6,900 6,350 6,900 365
2010/11/09 6,270 6,480 6,270 6,390 289
2010/11/08 6,010 6,640 6,010 6,250 519
2010/11/05 5,790 6,180 5,750 6,000 295
2010/11/04 5,500 5,790 5,380 5,600 341
2010/11/02 5,600 5,790 5,560 5,560 155
2010/11/01 5,810 5,840 5,570 5,600 323
2010/10/29 5,960 5,960 5,900 5,900 135
2010/10/28 6,000 6,010 5,900 5,910 239
2010/10/27 5,950 6,070 5,900 6,070 333
2010/10/26 6,010 6,050 6,000 6,000 92
2010/10/25 6,010 6,060 5,970 6,060 220
2010/10/22 5,970 6,010 5,950 6,000 127
2010/10/21 6,010 6,020 5,960 5,990 163
2010/10/20 6,000 6,020 5,990 6,020 206
2010/10/19 6,290 6,290 5,990 6,100 543
2010/10/18 6,080 6,150 6,000 6,100 283
2010/10/15 6,200 6,200 6,050 6,090 271
2010/10/14 6,150 6,270 6,000 6,270 464
2010/10/13 6,420 6,420 6,210 6,300 139
2010/10/12 6,600 6,620 6,200 6,230 490
2010/10/08 6,960 6,960 6,670 6,900 324
2010/10/07 6,900 7,200 6,900 6,980 360
2010/10/06 7,000 7,200 6,790 6,930 778
2010/10/05 7,320 7,500 7,030 7,280 295
2010/10/04 8,000 8,000 7,450 7,620 312
2010/10/01 8,250 8,480 8,000 8,000 369
2010/09/30 8,250 8,500 8,210 8,210 102
2010/09/29 8,220 8,290 8,140 8,140 95
2010/09/28 8,060 8,460 8,060 8,220 215
2010/09/27 8,860 8,860 8,070 8,290 710
2010/09/24 9,670 9,810 9,000 9,010 333
2010/09/22 9,980 10,000 9,670 9,700 109
2010/09/21 9,800 9,900 9,720 9,890 107
2010/09/17 10,000 10,000 9,800 9,810 114
2010/09/16 10,030 10,100 9,900 9,970 51
2010/09/15 10,110 10,120 9,950 10,000 59
2010/09/14 10,010 10,170 9,980 9,980 201
2010/09/13 9,940 10,500 9,940 10,000 188
2010/09/10 10,000 10,100 9,900 9,900 92
2010/09/09 10,000 10,040 9,850 9,900 88
2010/09/08 10,200 10,200 9,910 9,930 82
2010/09/07 10,180 10,180 9,900 10,000 106
2010/09/06 9,970 10,200 9,970 10,040 63
2010/09/03 10,060 10,060 9,900 9,920 47
2010/09/02 10,190 10,190 9,900 9,910 76
2010/09/01 10,000 10,250 10,000 10,200 27
2010/08/31 9,980 9,980 9,810 9,820 12
2010/08/30 10,400 10,490 9,980 9,980 68
2010/08/27 9,700 9,990 9,700 9,990 86
2010/08/26 10,000 10,000 9,610 9,810 74
2010/08/25 10,000 10,210 9,270 9,610 211
2010/08/24 11,110 11,150 10,000 10,000 302
2010/08/23 11,280 11,280 11,010 11,280 21
2010/08/20 11,310 11,310 11,010 11,060 25
2010/08/19 11,450 11,450 11,250 11,300 11
2010/08/18 11,200 11,540 11,200 11,540 87
2010/08/17 10,900 11,230 10,900 11,200 37
2010/08/16 11,200 11,200 11,000 11,200 145
2010/08/13 11,500 11,800 11,010 11,550 304
2010/08/12 12,500 12,500 12,200 12,400 174
2010/08/11 12,980 13,500 12,600 13,000 348
2010/08/10 12,630 13,000 12,620 12,980 210
2010/08/09 12,700 12,760 12,630 12,760 78
2010/08/06 12,510 12,580 12,510 12,580 54
2010/08/05 12,610 12,610 12,500 12,510 161
2010/08/04 12,540 12,950 12,530 12,750 36
2010/08/03 12,580 12,580 12,520 12,530 61
2010/08/02 12,520 12,730 12,520 12,730 29
2010/07/30 12,510 12,670 12,510 12,520 39
2010/07/29 12,720 12,910 12,600 12,600 100
2010/07/28 12,700 13,000 12,700 12,940 69
2010/07/27 12,510 12,800 12,500 12,700 69
2010/07/26 12,640 12,760 12,400 12,700 139
2010/07/23 12,690 12,710 12,640 12,650 32
2010/07/22 12,960 12,960 12,650 12,940 32
2010/07/21 12,560 12,890 12,540 12,800 70
2010/07/20 12,700 12,700 12,500 12,530 331
2010/07/16 12,910 13,050 12,720 12,720 73
2010/07/15 13,190 13,250 12,800 12,820 52
2010/07/14 12,980 13,100 12,890 12,890 31
2010/07/13 13,060 13,270 12,980 12,980 54
2010/07/12 13,080 13,290 13,060 13,060 37
2010/07/09 13,240 13,380 12,810 13,360 188
2010/07/08 13,930 13,940 13,360 13,360 80
2010/07/07 13,500 13,980 13,500 13,870 182
2010/07/06 13,200 13,390 13,010 13,390 144
2010/07/05 12,820 13,200 12,800 13,050 33
2010/07/02 12,400 13,200 12,400 13,000 319
2010/07/01 12,510 12,700 12,510 12,600 96
2010/06/30 12,540 12,990 12,540 12,700 133
2010/06/29 13,290 13,290 12,800 12,840 151
2010/06/28 13,060 13,260 13,000 13,010 176
2010/06/25 13,700 13,850 12,720 13,360 771
2010/06/24 13,860 14,000 13,500 13,600 188
2010/06/23 14,500 14,970 13,500 13,840 232
2010/06/22 14,430 14,770 14,230 14,310 146
2010/06/21 14,780 14,780 13,990 14,730 307
2010/06/18 14,770 14,770 13,580 13,880 68
2010/06/17 14,790 14,790 14,510 14,520 34
2010/06/16 14,460 14,860 14,270 14,500 226
2010/06/15 14,850 14,850 14,500 14,510 94
2010/06/14 15,100 15,100 14,550 14,550 32
2010/06/11 14,580 14,820 14,500 14,500 79
2010/06/10 14,810 14,980 14,510 14,510 63
2010/06/09 15,350 15,380 14,810 14,810 65
2010/06/08 14,830 15,350 14,830 14,850 41
2010/06/07 15,450 15,450 14,820 15,360 206
2010/06/04 15,000 15,250 14,900 15,070 69
2010/06/03 15,000 15,250 14,870 14,950 105
2010/06/02 15,000 15,030 14,760 14,800 98
2010/06/01 14,930 15,240 14,710 15,230 37
2010/05/31 14,650 15,280 14,220 15,050 107
2010/05/28 14,860 14,860 14,230 14,350 206
2010/05/27 13,570 14,100 13,000 13,960 356
2010/05/26 13,600 13,900 13,550 13,790 185
2010/05/25 14,480 14,660 13,500 13,570 297
2010/05/24 14,600 14,940 14,500 14,680 197
2010/05/21 15,000 15,090 14,600 14,710 343
2010/05/20 15,980 15,980 15,300 15,300 152
2010/05/19 15,500 15,980 15,160 15,980 302
2010/05/18 15,890 16,500 15,500 15,760 425
2010/05/17 16,400 18,000 15,310 15,490 1,005
2010/05/14 15,760 16,040 15,510 15,600 92
2010/05/13 16,090 16,100 15,710 15,750 188
2010/05/12 16,100 16,100 15,550 15,710 92
2010/05/11 16,250 16,490 15,200 15,360 398
2010/05/10 15,010 17,000 15,010 16,200 325
2010/05/07 15,800 15,800 14,800 15,400 739
2010/05/06 17,510 17,640 16,120 16,120 301
2010/04/30 17,420 17,800 17,420 17,800 282
2010/04/28 17,270 17,800 17,270 17,420 112
2010/04/27 17,510 17,990 17,210 17,990 421
2010/04/26 17,860 17,990 17,420 17,910 601
2010/04/23 18,100 18,200 17,400 17,850 971
2010/04/22 17,450 17,700 17,060 17,700 274
2010/04/21 17,000 17,600 17,000 17,380 472
2010/04/20 17,310 17,310 16,700 16,990 494
2010/04/19 16,800 17,200 16,410 17,000 428
2010/04/16 16,490 18,000 16,490 17,000 913
2010/04/15 16,160 16,460 16,140 16,450 303
2010/04/14 16,380 16,400 16,130 16,300 127
2010/04/13 16,570 16,570 16,260 16,320 117
2010/04/12 16,300 16,590 16,110 16,530 476
2010/04/09 16,500 16,500 16,000 16,410 76
2010/04/08 16,350 16,400 16,210 16,400 145
2010/04/07 16,260 16,440 16,220 16,250 97
2010/04/06 16,290 16,500 16,100 16,440 275
2010/04/05 16,300 16,690 16,000 16,130 295
2010/04/02 15,780 15,900 15,710 15,900 131
2010/04/01 15,710 15,940 15,700 15,920 149
2010/03/31 15,940 15,940 15,570 15,750 233
2010/03/30 15,600 15,900 15,600 15,630 166
2010/03/29 15,600 15,950 15,510 15,520 176
2010/03/26 15,800 15,990 15,500 15,580 187
2010/03/25 15,960 16,200 15,800 15,800 205
2010/03/24 16,500 16,670 16,010 16,110 383
2010/03/23 15,300 16,980 15,210 16,900 785
2010/03/19 16,190 16,190 15,200 15,250 585
2010/03/18 16,580 16,700 15,900 16,400 950
2010/03/17 16,860 17,400 16,020 17,000 1,127
2010/03/16 21,020 21,020 17,300 17,350 4,326
2010/03/15 16,820 17,020 16,300 17,020 3,046
2010/03/12 14,000 14,030 13,890 14,020 47
2010/03/11 13,910 13,940 13,830 13,830 35
2010/03/10 13,990 13,990 13,930 13,930 18
2010/03/09 14,000 14,070 13,600 14,070 92
2010/03/08 14,000 14,100 13,900 14,090 63
2010/03/05 13,810 13,930 13,600 13,900 71
2010/03/04 14,000 14,010 13,900 13,900 65
2010/03/03 14,200 14,400 14,000 14,000 56
2010/03/02 14,400 14,400 14,100 14,390 53
2010/03/01 14,300 14,850 14,000 14,100 164
2010/02/26 13,830 15,500 13,800 14,600 693
2010/02/25 13,880 14,100 13,530 13,800 325
2010/02/24 13,430 13,740 13,200 13,580 237
2010/02/23 14,100 14,170 13,010 13,990 630
2010/02/22 15,200 15,200 13,700 14,900 665
2010/02/19 16,000 16,000 15,800 16,000 167
2010/02/18 16,070 16,200 15,680 15,700 103
2010/02/17 15,900 16,000 15,900 16,000 62
2010/02/16 15,880 16,000 15,610 16,000 113
2010/02/15 16,290 16,400 16,050 16,280 54
2010/02/12 16,100 16,290 16,010 16,270 15
2010/02/10 15,950 16,250 15,950 16,250 69
2010/02/09 15,980 15,980 15,900 15,900 59
2010/02/08 15,950 16,350 15,930 15,930 56
2010/02/05 16,010 16,030 15,930 15,930 169
2010/02/04 16,300 16,400 16,010 16,010 39
2010/02/03 16,280 16,530 16,280 16,290 31
2010/02/02 16,360 16,690 16,020 16,530 66
2010/02/01 16,740 16,740 16,120 16,690 54
2010/01/29 16,890 17,000 16,400 16,690 151
2010/01/28 16,800 16,900 16,350 16,900 162
2010/01/27 16,500 16,700 16,400 16,600 95
2010/01/26 16,800 16,920 16,400 16,840 57
2010/01/25 16,440 16,850 16,300 16,800 109
2010/01/22 16,310 16,440 16,000 16,440 227
2010/01/21 16,500 17,000 16,030 16,700 114
2010/01/20 16,740 17,290 16,600 16,600 130
2010/01/19 16,750 17,200 16,600 16,750 108
2010/01/18 16,350 17,800 16,110 16,750 301
2010/01/15 16,200 16,340 15,900 16,330 79
2010/01/14 15,900 16,200 15,800 16,200 90
2010/01/13 15,900 16,000 15,600 15,900 58
2010/01/12 15,820 15,990 15,820 15,900 84
2010/01/08 15,600 15,900 15,520 15,700 24
2010/01/07 15,710 15,910 15,640 15,640 54
2010/01/06 15,600 15,890 15,500 15,540 43
2010/01/05 15,810 15,950 15,500 15,530 49
2010/01/04 15,880 16,000 15,250 15,970 108

このページの先頭へ