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
2013/12/30 14,280 15,300 14,230 14,950 1,002
2013/12/27 14,820 14,820 14,120 14,430 644
2013/12/26 13,650 14,800 13,650 14,010 960
2013/12/25 13,160 14,300 13,150 13,650 1,355
2013/12/24 13,500 14,500 13,100 13,150 1,365
2013/12/20 14,100 14,210 13,770 13,800 783
2013/12/19 14,950 14,950 14,200 14,280 590
2013/12/18 14,510 15,100 14,400 14,450 604
2013/12/17 14,600 14,900 14,500 14,650 414
2013/12/16 15,210 15,380 14,610 14,760 805
2013/12/13 15,830 15,830 15,200 15,200 646
2013/12/12 16,000 16,400 15,770 15,910 731
2013/12/11 17,200 17,200 16,000 16,800 714
2013/12/10 17,490 18,940 16,500 17,330 3,040
2013/12/09 16,000 17,700 15,470 17,470 4,280
2013/12/06 15,300 15,500 15,000 15,440 906
2013/12/05 14,610 15,580 14,500 14,960 1,430
2013/12/04 16,000 16,300 14,560 14,810 2,146
2013/12/03 13,470 15,970 13,270 15,400 3,166
2013/12/02 13,490 13,600 13,150 13,490 502
2013/11/29 13,340 13,540 13,160 13,520 207
2013/11/28 13,740 13,740 13,360 13,490 166
2013/11/27 13,590 13,800 13,580 13,630 123
2013/11/26 13,700 13,710 13,500 13,590 229
2013/11/25 13,900 14,160 13,550 13,700 294
2013/11/22 13,100 14,270 13,100 14,160 909
2013/11/21 13,600 13,700 13,270 13,340 439
2013/11/20 13,480 13,580 13,400 13,530 144
2013/11/19 13,670 13,800 13,600 13,600 190
2013/11/18 13,480 13,990 13,480 13,670 313
2013/11/15 13,710 13,900 13,370 13,590 804
2013/11/14 13,430 14,190 13,430 14,020 190
2013/11/13 13,130 14,200 13,130 13,730 596
2013/11/12 13,250 13,300 13,090 13,130 75
2013/11/11 13,400 13,400 13,100 13,250 83
2013/11/08 13,300 13,380 13,300 13,340 60
2013/11/07 13,000 13,570 13,000 13,280 87
2013/11/06 13,300 13,300 13,010 13,260 40
2013/11/05 13,480 13,540 12,900 13,300 262
2013/11/01 13,550 13,550 13,400 13,480 116
2013/10/31 13,470 13,500 13,400 13,490 72
2013/10/30 13,800 14,000 13,410 13,430 320
2013/10/29 13,990 13,990 13,330 13,790 123
2013/10/28 13,930 14,000 13,560 14,000 230
2013/10/25 14,000 14,000 13,400 13,790 167
2013/10/24 13,800 14,000 13,530 14,000 416
2013/10/23 13,290 14,100 13,180 13,950 687
2013/10/22 13,100 13,330 13,070 13,100 77
2013/10/21 13,010 13,900 13,000 13,220 200
2013/10/18 12,840 13,400 12,840 13,090 76
2013/10/17 13,400 13,400 12,800 12,970 231
2013/10/16 12,570 13,000 12,570 12,800 123
2013/10/15 13,000 13,200 12,600 12,800 175
2013/10/11 13,090 13,310 12,500 12,900 130
2013/10/10 13,040 13,260 13,040 13,090 38
2013/10/09 12,660 13,390 12,660 12,820 140
2013/10/08 12,410 13,220 12,000 12,610 243
2013/10/07 13,460 13,580 12,330 12,750 705
2013/10/04 13,890 13,920 13,600 13,880 281
2013/10/03 13,770 13,990 13,600 13,640 66
2013/10/02 13,930 13,930 13,600 13,770 70
2013/10/01 13,720 14,000 13,700 13,720 96
2013/09/30 13,820 13,990 13,700 13,900 87
2013/09/27 13,850 13,970 13,750 13,800 93
2013/09/26 14,270 14,270 13,740 13,770 199
2013/09/25 14,000 14,050 13,790 14,010 202
2013/09/24 13,720 14,020 13,720 13,750 123
2013/09/20 14,000 14,050 13,500 14,020 136
2013/09/19 13,700 13,970 13,700 13,700 275
2013/09/18 13,880 13,880 13,510 13,610 201
2013/09/17 13,740 13,800 13,550 13,800 255
2013/09/13 13,700 13,770 13,500 13,770 124
2013/09/12 13,870 13,900 13,700 13,720 115
2013/09/11 13,900 14,050 13,810 13,810 219
2013/09/10 13,900 13,990 13,500 13,650 286
2013/09/09 14,590 14,590 13,800 13,890 267
2013/09/06 15,000 15,000 13,820 13,820 427
2013/09/05 14,000 14,200 13,700 14,200 189
2013/09/04 14,090 14,140 13,800 14,130 62
2013/09/03 13,270 15,000 13,250 14,090 831
2013/09/02 13,520 13,600 13,000 13,240 46
2013/08/30 13,160 13,500 12,870 13,280 180
2013/08/29 13,460 13,550 13,080 13,340 40
2013/08/28 13,590 13,670 13,030 13,160 199
2013/08/27 13,880 13,880 13,500 13,510 173
2013/08/26 13,570 13,900 13,420 13,880 108
2013/08/23 13,970 13,970 13,300 13,600 134
2013/08/22 13,600 13,870 13,400 13,590 86
2013/08/21 13,450 13,880 13,200 13,600 120
2013/08/20 13,780 14,080 13,600 14,040 165
2013/08/19 14,000 14,140 13,900 14,120 82
2013/08/16 14,280 14,280 13,860 14,150 239
2013/08/15 13,610 14,550 13,610 14,280 429
2013/08/14 13,300 13,680 13,300 13,600 96
2013/08/13 13,500 13,650 12,800 13,500 228
2013/08/12 13,570 13,640 12,630 13,320 63
2013/08/09 13,300 13,780 13,070 13,570 167
2013/08/08 13,280 13,350 13,060 13,350 149
2013/08/07 13,500 13,850 13,480 13,580 77
2013/08/06 13,850 13,850 13,030 13,480 113
2013/08/05 13,300 13,550 13,300 13,550 84
2013/08/02 13,520 13,650 13,220 13,300 114
2013/08/01 13,010 13,400 13,010 13,240 43
2013/07/31 13,500 13,500 12,810 13,330 63
2013/07/30 12,710 13,270 12,710 12,900 148
2013/07/29 13,610 13,610 12,320 12,600 338
2013/07/26 14,000 14,000 13,550 13,610 127
2013/07/25 13,830 14,380 13,650 13,750 505
2013/07/24 14,000 16,390 13,990 14,120 1,020
2013/07/23 13,550 13,700 13,330 13,490 66
2013/07/22 13,700 13,700 13,200 13,600 125
2013/07/19 13,000 13,550 13,000 13,550 207
2013/07/18 13,220 13,700 13,000 13,350 193
2013/07/17 13,800 13,870 13,500 13,520 82
2013/07/16 13,650 13,950 13,600 13,700 92
2013/07/12 14,050 14,300 13,800 13,940 96
2013/07/11 13,820 14,020 13,630 13,750 141
2013/07/10 14,400 14,430 13,970 14,120 200
2013/07/09 15,300 15,500 14,720 14,860 190
2013/07/08 14,330 15,500 14,200 15,300 650
2013/07/05 14,200 14,470 14,010 14,140 129
2013/07/04 14,000 15,200 13,350 14,300 760
2013/07/03 13,350 13,590 13,000 13,200 143
2013/07/02 12,600 13,500 12,600 13,330 249
2013/07/01 12,490 12,790 12,490 12,590 129
2013/06/28 11,350 12,490 11,330 12,430 366
2013/06/27 11,910 11,930 10,800 11,650 358
2013/06/26 12,460 12,480 11,850 11,860 266
2013/06/25 12,530 12,540 12,460 12,490 220
2013/06/24 13,300 13,300 12,600 12,600 316
2013/06/21 12,800 12,800 12,500 12,510 342
2013/06/20 12,850 13,150 12,840 12,900 49
2013/06/19 13,500 13,600 12,900 13,150 254
2013/06/18 12,810 13,200 12,570 13,200 125
2013/06/17 12,620 12,870 12,510 12,510 528
2013/06/14 14,960 14,960 12,910 12,920 771
2013/06/13 14,210 14,340 13,500 13,600 80
2013/06/12 13,800 14,050 13,210 13,910 110
2013/06/11 14,320 14,470 13,900 14,100 93
2013/06/10 13,360 14,350 13,360 14,310 244
2013/06/07 12,880 13,000 12,330 12,900 797
2013/06/06 14,900 15,030 13,720 13,900 495
2013/06/05 15,230 15,500 15,000 15,180 240
2013/06/04 15,440 15,440 14,800 15,170 533
2013/06/03 15,810 15,810 15,030 15,040 345
2013/05/31 16,000 16,280 15,810 15,810 227
2013/05/30 15,900 16,100 15,600 15,600 501
2013/05/29 15,780 16,260 15,510 16,030 456
2013/05/28 15,410 16,000 15,150 15,310 440
2013/05/27 15,610 16,130 15,600 15,770 585
2013/05/24 16,100 17,400 15,000 15,600 1,235
2013/05/23 18,230 19,050 16,000 16,500 2,279
2013/05/22 19,010 19,500 18,200 18,210 2,192
2013/05/21 18,180 19,300 18,150 18,750 2,127
2013/05/20 19,460 19,630 18,100 18,980 2,539
2013/05/17 18,520 21,000 16,000 19,630 3,118
2013/05/16 17,500 18,490 17,000 18,490 7,081
2013/05/15 28,750 28,750 21,750 22,000 7,247
2013/05/14 26,250 26,750 23,250 26,750 12,016
2013/05/13 20,000 21,750 18,500 21,750 6,364
2013/05/10 17,630 17,900 17,170 17,750 1,071
2013/05/09 18,000 18,090 17,010 17,550 1,549
2013/05/08 16,750 17,880 16,600 17,790 1,822
2013/05/07 16,380 16,830 16,380 16,800 1,135
2013/05/02 16,210 16,500 15,920 16,300 665
2013/05/01 16,870 16,950 16,110 16,110 485
2013/04/30 16,050 16,860 15,700 16,700 909
2013/04/26 16,240 16,310 15,650 15,650 827
2013/04/25 16,800 17,100 16,200 16,300 444
2013/04/24 17,000 17,110 16,090 16,800 1,454
2013/04/23 15,800 17,500 15,800 16,990 2,953
2013/04/22 15,360 15,750 15,210 15,570 1,229
2013/04/19 15,030 15,200 15,000 15,200 547
2013/04/18 15,470 15,470 15,010 15,180 539
2013/04/17 15,360 15,470 14,950 15,250 619
2013/04/16 15,190 15,440 15,000 15,350 506
2013/04/15 15,570 15,750 15,200 15,450 632
2013/04/12 15,050 15,590 15,050 15,570 568
2013/04/11 15,390 15,740 15,000 15,100 642
2013/04/10 15,250 15,650 14,900 15,310 1,166
2013/04/09 15,910 16,140 14,850 15,250 1,191
2013/04/08 14,600 16,380 14,370 15,700 2,518
2013/04/05 13,810 14,650 13,610 13,990 1,256
2013/04/04 13,750 13,750 13,050 13,510 264
2013/04/03 12,510 14,100 12,500 13,750 818
2013/04/02 13,000 13,000 11,700 12,990 814
2013/04/01 13,840 13,850 13,060 13,250 954
2013/03/29 14,100 14,300 13,700 13,800 630
2013/03/28 14,640 14,650 13,800 14,300 684
2013/03/27 14,500 14,710 14,320 14,420 239
2013/03/26 14,710 14,810 14,200 14,610 907
2013/03/25 15,030 15,150 14,680 14,800 896
2013/03/22 15,490 15,490 14,600 14,990 462
2013/03/21 14,890 15,490 14,600 15,110 782
2013/03/19 14,430 15,290 13,980 15,100 918
2013/03/18 14,690 14,760 14,340 14,400 674
2013/03/15 15,200 15,300 14,200 14,770 1,727
2013/03/14 15,700 15,900 15,050 15,250 1,231
2013/03/13 15,360 15,980 15,210 15,610 757
2013/03/12 16,500 16,500 15,230 15,360 2,395
2013/03/11 17,000 18,000 15,900 16,650 2,357
2013/03/08 16,380 19,770 16,380 17,070 9,644
2013/03/07 15,910 16,300 15,590 15,980 2,151
2013/03/06 16,550 16,550 15,550 15,910 3,049
2013/03/05 17,200 18,000 16,510 16,650 2,789
2013/03/04 17,500 17,500 16,500 16,960 3,173
2013/03/01 16,850 18,000 16,200 17,980 7,161
2013/02/28 16,830 19,230 16,800 18,500 14,815
2013/02/27 12,400 15,230 12,400 15,230 8,673
2013/02/26 12,400 12,400 11,900 12,230 1,371
2013/02/25 14,000 14,000 12,300 12,700 3,877
2013/02/22 13,250 16,000 13,100 13,680 15,208
2013/02/21 13,160 13,160 13,160 13,160 1,181
2013/02/20 9,500 10,160 9,400 10,160 3,246
2013/02/19 8,570 8,660 8,350 8,660 303
2013/02/18 8,300 8,500 8,010 8,500 194
2013/02/15 8,400 8,500 8,000 8,150 582
2013/02/14 8,380 8,780 8,350 8,380 160
2013/02/13 8,720 8,720 8,300 8,380 519
2013/02/12 8,950 9,080 8,800 8,800 661
2013/02/08 9,350 9,350 8,900 9,250 243
2013/02/07 9,350 9,700 9,010 9,320 825
2013/02/06 8,780 9,450 8,780 9,200 968
2013/02/05 9,250 9,350 8,760 8,780 657
2013/02/04 8,900 9,690 8,670 9,100 864
2013/02/01 8,390 9,390 8,300 8,660 2,001
2013/01/31 8,150 8,280 8,010 8,250 295
2013/01/30 8,030 8,310 8,000 8,150 271
2013/01/29 8,250 8,270 8,110 8,230 190
2013/01/28 8,220 8,220 7,960 8,100 124
2013/01/25 8,000 8,280 7,850 7,920 216
2013/01/24 7,920 7,940 7,760 7,900 213
2013/01/23 8,160 8,250 7,800 7,920 718
2013/01/22 8,120 8,500 8,120 8,300 182
2013/01/21 8,350 8,490 8,000 8,200 469
2013/01/18 7,770 8,750 7,770 8,050 879
2013/01/17 7,900 8,130 7,610 7,700 324
2013/01/16 7,770 8,000 7,670 7,900 637
2013/01/15 7,680 7,790 7,580 7,790 199
2013/01/11 7,850 7,900 7,450 7,680 296
2013/01/10 7,400 7,800 7,400 7,550 204
2013/01/09 7,230 8,000 7,230 7,300 497
2013/01/08 7,300 7,400 7,200 7,250 417
2013/01/07 7,280 7,320 7,160 7,280 201
2013/01/04 7,100 7,150 7,000 7,130 301

このページの先頭へ