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
2011/12/30 6,300 6,970 6,130 6,970 84
2011/12/28 6,110 6,570 6,110 6,400 79
2011/12/27 6,280 6,400 6,160 6,400 27
2011/12/26 6,220 6,820 6,090 6,370 369
2011/12/22 6,350 6,490 6,220 6,440 92
2011/12/21 6,500 6,700 6,410 6,550 227
2011/12/20 6,560 6,700 6,400 6,700 56
2011/12/19 6,800 6,850 6,560 6,850 92
2011/12/16 6,800 6,800 6,520 6,800 182
2011/12/15 6,520 6,800 6,210 6,800 257
2011/12/14 7,450 7,450 6,600 6,720 602
2011/12/13 6,000 7,000 6,000 7,000 1,395
2011/12/12 6,070 6,070 5,670 6,000 137
2011/12/09 5,810 5,960 5,770 5,940 33
2011/12/08 5,920 6,000 5,800 5,840 32
2011/12/07 6,000 6,000 5,770 5,980 56
2011/12/06 5,880 6,100 5,880 5,920 86
2011/12/05 5,790 6,100 5,790 5,870 123
2011/12/02 5,770 5,900 5,700 5,900 75
2011/12/01 5,770 5,850 5,700 5,820 61
2011/11/30 5,710 5,800 5,650 5,790 20
2011/11/29 5,650 6,000 5,600 5,870 93
2011/11/28 5,780 5,780 5,510 5,780 91
2011/11/25 5,300 5,800 5,290 5,780 169
2011/11/24 5,500 5,500 5,310 5,310 127
2011/11/22 5,790 6,000 5,430 5,610 78
2011/11/21 5,600 5,790 5,600 5,790 75
2011/11/18 5,810 5,900 5,800 5,900 165
2011/11/17 5,780 6,530 5,430 5,810 342
2011/11/16 5,830 5,880 5,830 5,880 19
2011/11/15 6,010 6,010 5,770 5,990 230
2011/11/14 6,090 6,150 6,030 6,030 102
2011/11/11 6,170 6,450 6,130 6,130 77
2011/11/10 6,250 6,250 6,200 6,250 113
2011/11/09 6,330 6,330 6,320 6,320 6
2011/11/08 6,350 6,430 6,300 6,310 80
2011/11/07 6,800 6,800 6,300 6,350 172
2011/11/04 6,700 6,800 6,500 6,800 62
2011/11/02 6,230 6,730 6,230 6,700 177
2011/11/01 6,360 6,700 6,250 6,470 196
2011/10/31 6,370 6,620 6,220 6,380 167
2011/10/28 6,410 6,490 6,370 6,370 51
2011/10/27 6,510 6,520 6,330 6,360 34
2011/10/26 6,500 6,530 6,500 6,520 53
2011/10/25 6,540 6,570 6,500 6,510 85
2011/10/24 6,530 6,630 6,490 6,540 90
2011/10/21 6,580 6,580 6,480 6,500 27
2011/10/20 6,580 6,650 6,510 6,570 53
2011/10/19 6,600 6,710 6,600 6,610 67
2011/10/18 6,510 6,560 6,510 6,560 56
2011/10/17 6,600 6,750 6,510 6,740 42
2011/10/14 6,500 6,560 6,400 6,450 138
2011/10/13 6,430 6,480 6,330 6,400 68
2011/10/12 6,410 6,410 6,210 6,410 33
2011/10/11 6,580 6,880 6,330 6,400 387
2011/10/07 6,530 6,730 6,520 6,520 31
2011/10/06 6,510 6,730 6,500 6,630 18
2011/10/05 6,480 6,950 6,470 6,560 60
2011/10/04 6,380 6,480 6,380 6,470 27
2011/10/03 6,500 6,510 6,430 6,440 12
2011/09/30 6,610 6,700 6,600 6,600 142
2011/09/29 6,500 6,770 6,500 6,770 26
2011/09/28 6,600 6,800 6,600 6,600 50
2011/09/27 6,390 6,700 6,380 6,410 65
2011/09/26 6,760 6,760 6,220 6,370 102
2011/09/22 6,900 7,050 6,710 6,710 175
2011/09/21 7,100 7,100 6,940 6,950 10
2011/09/20 7,100 7,100 6,910 7,000 35
2011/09/16 6,990 7,130 6,900 7,120 58
2011/09/15 6,890 7,000 6,700 6,990 72
2011/09/14 6,800 6,890 6,660 6,890 49
2011/09/13 6,900 6,900 6,700 6,900 175
2011/09/12 7,060 7,080 6,710 6,950 124
2011/09/09 7,230 7,250 7,050 7,150 19
2011/09/08 7,240 7,450 7,050 7,380 43
2011/09/07 7,150 7,390 6,700 7,390 149
2011/09/06 7,290 8,640 6,550 7,100 925
2011/09/05 7,000 7,300 6,930 7,140 459
2011/09/02 8,000 8,080 7,510 7,530 210
2011/09/01 7,750 7,800 7,750 7,800 59
2011/08/31 8,000 8,010 7,700 7,700 162
2011/08/30 7,640 7,700 7,640 7,700 18
2011/08/29 7,770 7,890 7,770 7,890 29
2011/08/26 7,770 7,770 7,520 7,530 22
2011/08/25 7,800 7,800 7,520 7,780 29
2011/08/24 7,600 7,800 7,500 7,740 78
2011/08/23 7,500 7,510 7,230 7,320 42
2011/08/22 7,470 7,640 7,470 7,640 43
2011/08/19 8,000 8,000 7,770 7,770 62
2011/08/18 7,830 8,200 7,830 8,200 112
2011/08/17 7,890 8,000 7,780 8,000 92
2011/08/16 8,150 8,290 7,840 8,040 169
2011/08/15 8,320 8,320 8,000 8,000 149
2011/08/12 8,220 8,220 8,020 8,220 25
2011/08/11 8,220 8,230 7,670 8,200 211
2011/08/10 7,300 7,500 7,300 7,500 90
2011/08/09 7,000 7,500 7,000 7,150 267
2011/08/08 7,110 7,450 7,110 7,450 324
2011/08/05 8,050 8,050 7,860 7,860 108
2011/08/04 8,050 8,100 8,050 8,100 27
2011/08/03 8,200 8,200 8,050 8,170 37
2011/08/02 8,170 8,200 8,050 8,200 136
2011/08/01 8,360 8,360 8,140 8,170 102
2011/07/29 8,360 8,400 8,260 8,360 38
2011/07/28 8,300 8,350 8,300 8,350 33
2011/07/27 8,400 8,400 8,300 8,300 66
2011/07/26 8,360 8,520 8,360 8,470 24
2011/07/25 8,370 8,380 8,320 8,380 55
2011/07/22 8,460 8,480 8,230 8,370 79
2011/07/21 8,410 8,490 8,400 8,480 133
2011/07/20 8,320 8,380 8,200 8,230 475
2011/07/19 8,730 8,730 7,990 8,500 404
2011/07/15 8,780 8,780 8,660 8,750 122
2011/07/14 8,860 8,860 8,720 8,780 164
2011/07/13 8,850 8,880 8,800 8,860 91
2011/07/12 8,940 8,940 8,780 8,850 237
2011/07/11 8,950 9,290 8,850 8,940 338
2011/07/08 9,000 9,150 8,900 8,950 365
2011/07/07 9,000 9,150 9,000 9,000 67
2011/07/06 9,010 9,050 9,000 9,000 25
2011/07/05 9,120 9,180 8,960 9,000 153
2011/07/04 8,960 9,150 8,960 9,150 137
2011/07/01 9,050 9,050 8,940 8,960 18
2011/06/30 9,100 9,100 8,950 9,000 73
2011/06/29 8,850 9,120 8,700 9,120 22
2011/06/28 9,020 9,030 8,990 9,000 38
2011/06/27 9,110 9,120 9,000 9,070 41
2011/06/24 9,330 9,330 9,100 9,110 31
2011/06/23 8,950 9,180 8,950 9,180 26
2011/06/22 9,070 9,100 8,910 9,000 43
2011/06/21 9,100 9,100 8,900 8,900 53
2011/06/20 8,950 9,120 8,910 9,080 76
2011/06/17 9,010 9,130 9,010 9,040 24
2011/06/16 9,110 9,160 9,010 9,060 62
2011/06/15 9,040 9,190 9,010 9,110 68
2011/06/14 9,120 9,200 9,070 9,100 111
2011/06/13 9,090 9,120 9,090 9,090 43
2011/06/10 8,920 9,120 8,900 9,010 128
2011/06/09 9,120 9,280 8,990 8,990 74
2011/06/08 9,200 9,450 8,910 9,280 236
2011/06/07 9,000 9,100 8,900 9,100 149
2011/06/06 9,020 9,020 9,000 9,010 88
2011/06/03 9,060 9,270 9,060 9,100 63
2011/06/02 9,280 9,300 9,150 9,300 161
2011/06/01 9,380 9,380 9,250 9,280 228
2011/05/31 9,510 9,690 9,510 9,680 15
2011/05/30 9,350 9,660 9,350 9,660 40
2011/05/27 9,360 9,470 9,150 9,250 86
2011/05/26 9,350 9,630 9,200 9,350 114
2011/05/25 9,300 9,490 9,300 9,350 132
2011/05/24 9,480 9,500 9,310 9,430 33
2011/05/23 9,930 9,930 9,380 9,550 332
2011/05/20 10,000 10,000 9,910 9,910 28
2011/05/19 10,000 10,250 10,000 10,000 113
2011/05/18 10,200 10,210 10,000 10,080 93
2011/05/17 10,200 10,290 10,090 10,290 78
2011/05/16 10,430 10,430 10,090 10,090 73
2011/05/13 10,400 10,470 9,990 10,470 189
2011/05/12 10,240 10,500 10,240 10,500 89
2011/05/11 10,400 10,400 10,230 10,300 49
2011/05/10 10,280 10,490 10,140 10,400 147
2011/05/09 10,710 10,710 10,130 10,130 126
2011/05/06 10,800 10,900 10,650 10,700 71
2011/05/02 10,740 11,100 10,650 10,900 166
2011/04/28 11,000 11,130 10,600 10,740 268
2011/04/27 10,440 10,840 10,330 10,330 129
2011/04/26 10,520 10,580 10,300 10,300 88
2011/04/25 10,570 11,340 10,300 10,460 217
2011/04/22 10,800 10,800 10,250 10,800 257
2011/04/21 11,390 11,900 11,000 11,190 414
2011/04/20 11,500 12,100 11,200 11,650 654
2011/04/19 11,590 13,750 10,810 11,350 2,249
2011/04/18 10,150 11,390 9,800 11,390 1,106
2011/04/15 9,260 9,890 9,260 9,890 208
2011/04/14 9,190 9,250 9,180 9,250 86
2011/04/13 9,150 9,560 9,150 9,200 99
2011/04/12 9,400 9,400 9,150 9,250 66
2011/04/11 9,400 9,660 9,360 9,400 63
2011/04/08 9,380 9,560 9,380 9,400 102
2011/04/07 9,850 9,850 9,350 9,350 116
2011/04/06 9,660 9,660 9,300 9,400 71
2011/04/05 9,660 9,930 9,560 9,660 370
2011/04/04 9,140 10,190 9,140 9,790 626
2011/04/01 8,960 9,200 8,960 9,140 101
2011/03/31 9,000 9,070 8,920 8,960 58
2011/03/30 8,930 9,160 8,910 8,930 121
2011/03/29 9,090 9,200 8,940 9,080 226
2011/03/28 9,080 9,420 9,040 9,190 108
2011/03/25 9,250 9,480 8,930 8,930 352
2011/03/24 9,370 9,420 9,070 9,100 171
2011/03/23 9,290 9,400 8,980 9,250 429
2011/03/22 9,450 9,500 9,100 9,360 541
2011/03/18 8,800 9,130 8,600 9,130 528
2011/03/17 8,170 8,800 8,010 8,400 556
2011/03/16 7,230 9,280 7,000 9,190 1,525
2011/03/15 9,430 9,600 7,830 7,830 836
2011/03/14 8,970 10,300 8,820 9,330 1,018
2011/03/11 11,600 12,340 11,350 11,520 216
2011/03/10 12,000 12,200 11,640 11,640 200
2011/03/09 11,760 12,340 11,760 12,000 141
2011/03/08 11,790 11,980 11,650 11,980 274
2011/03/07 12,570 12,570 11,620 11,850 420
2011/03/04 13,080 13,080 12,540 12,540 238
2011/03/03 12,480 13,050 12,480 12,750 263
2011/03/02 12,700 13,300 12,200 12,660 366
2011/03/01 13,200 13,270 12,620 13,250 487
2011/02/28 12,010 13,800 12,010 13,100 1,011
2011/02/25 11,940 12,210 11,630 11,900 856
2011/02/24 13,800 13,800 12,130 12,240 1,023
2011/02/23 14,180 14,980 12,730 13,500 5,069
2011/02/22 14,480 14,480 14,480 14,480 1,703
2011/02/21 10,560 11,480 10,330 11,480 643
2011/02/18 10,090 10,200 9,600 9,980 793
2011/02/17 9,740 10,500 9,620 10,390 628
2011/02/16 9,600 9,860 9,600 9,800 90
2011/02/15 9,870 9,900 9,600 9,600 747
2011/02/14 9,780 10,200 9,700 10,010 210
2011/02/10 9,820 10,520 9,770 9,890 483
2011/02/09 10,150 10,340 9,950 9,950 451
2011/02/08 9,710 10,250 9,660 10,140 666
2011/02/07 9,290 9,700 9,290 9,690 552
2011/02/04 9,250 9,290 9,110 9,290 46
2011/02/03 9,200 9,330 9,100 9,100 88
2011/02/02 9,180 9,210 9,080 9,200 73
2011/02/01 9,300 9,300 9,030 9,100 72
2011/01/31 9,110 9,200 9,020 9,180 182
2011/01/28 9,150 9,250 9,120 9,210 36
2011/01/27 9,250 9,250 9,090 9,250 140
2011/01/26 9,400 9,400 9,200 9,210 56
2011/01/25 9,290 9,290 9,050 9,270 122
2011/01/24 9,040 9,200 9,040 9,170 115
2011/01/21 9,330 9,540 9,150 9,150 292
2011/01/20 9,400 9,490 9,300 9,300 119
2011/01/19 9,250 9,470 9,250 9,450 131
2011/01/18 9,710 9,710 9,150 9,210 646
2011/01/17 9,630 9,970 9,630 9,800 253
2011/01/14 9,990 9,990 9,450 9,600 258
2011/01/13 9,470 10,500 9,320 10,000 769
2011/01/12 9,440 9,490 9,230 9,490 307
2011/01/11 9,600 9,600 9,230 9,290 274
2011/01/07 9,350 9,500 9,240 9,300 202
2011/01/06 9,400 9,500 9,210 9,500 283
2011/01/05 9,270 9,350 9,200 9,200 216
2011/01/04 8,800 9,280 8,770 9,260 530

このページの先頭へ