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
2020/12/30 252 274 252 274 460,100
2020/12/29 241 262 239 252 528,400
2020/12/28 243 247 240 242 85,200
2020/12/25 242 247 240 242 118,400
2020/12/24 247 248 238 241 164,700
2020/12/23 242 247 241 247 55,400
2020/12/22 246 247 233 240 152,400
2020/12/21 250 254 244 246 158,700
2020/12/18 239 250 238 249 166,100
2020/12/17 236 239 232 239 71,700
2020/12/16 236 246 235 237 121,300
2020/12/15 244 247 234 236 168,200
2020/12/14 254 254 244 248 113,300
2020/12/11 256 268 251 253 201,900
2020/12/10 249 266 244 260 424,400
2020/12/09 244 252 237 251 246,000
2020/12/08 249 249 237 247 321,000
2020/12/07 239 283 228 257 2,118,200
2020/12/04 223 225 219 225 119,400
2020/12/03 235 238 219 221 508,400
2020/12/02 205 224 200 219 363,700
2020/12/01 208 208 199 202 98,000
2020/11/30 210 210 204 207 61,800
2020/11/27 207 214 207 210 111,200
2020/11/26 198 212 198 208 164,000
2020/11/25 206 217 198 202 573,900
2020/11/24 200 208 199 204 220,700
2020/11/20 191 201 189 200 143,900
2020/11/19 190 195 188 191 117,600
2020/11/18 188 195 187 193 197,500
2020/11/17 187 190 183 188 239,000
2020/11/16 203 204 184 187 336,600
2020/11/13 195 198 194 198 70,900
2020/11/12 200 202 196 198 69,100
2020/11/11 203 203 198 200 34,900
2020/11/10 198 205 191 202 145,300
2020/11/09 194 199 192 199 77,200
2020/11/06 190 195 188 191 81,300
2020/11/05 185 190 184 188 57,200
2020/11/04 187 190 184 185 52,100
2020/11/02 180 186 180 186 52,500
2020/10/30 187 187 177 179 65,900
2020/10/29 183 189 183 187 23,200
2020/10/28 183 192 183 188 68,900
2020/10/27 182 185 180 185 37,700
2020/10/26 191 191 183 183 16,600
2020/10/23 191 192 186 189 40,200
2020/10/22 199 200 189 191 88,800
2020/10/21 195 199 195 198 50,900
2020/10/20 192 198 192 197 30,400
2020/10/19 193 195 191 192 34,500
2020/10/16 198 198 191 191 56,800
2020/10/15 201 201 195 198 68,000
2020/10/14 203 203 199 200 35,900
2020/10/13 203 205 200 203 56,200
2020/10/12 204 210 200 201 171,100
2020/10/09 194 200 193 198 38,000
2020/10/08 203 204 189 195 173,500
2020/10/07 200 205 199 199 110,600
2020/10/06 209 210 202 204 263,800
2020/10/05 188 222 186 210 2,127,500
2020/10/02 188 188 177 178 216,400
2020/09/30 181 188 179 187 262,500
2020/09/29 175 181 175 177 46,700
2020/09/28 175 177 172 175 31,800
2020/09/25 174 177 173 175 51,200
2020/09/24 179 181 172 174 153,300
2020/09/23 186 186 181 182 63,600
2020/09/18 189 192 184 187 137,500
2020/09/17 184 189 179 185 219,300
2020/09/16 179 185 177 185 175,300
2020/09/15 177 179 175 177 32,100
2020/09/14 177 180 176 176 54,900
2020/09/11 175 178 175 175 22,800
2020/09/10 176 181 174 174 83,200
2020/09/09 174 176 172 174 49,100
2020/09/08 179 180 175 178 57,100
2020/09/07 178 181 175 175 106,600
2020/09/04 176 178 173 176 52,000
2020/09/03 178 183 176 180 233,100
2020/09/02 168 190 168 180 783,700
2020/09/01 170 172 167 168 35,600
2020/08/31 169 171 167 170 57,700
2020/08/28 170 179 161 164 164,500
2020/08/27 170 175 168 169 69,300
2020/08/26 171 173 169 171 37,800
2020/08/25 170 173 169 171 50,500
2020/08/24 171 171 165 168 65,500
2020/08/21 176 177 168 170 147,800
2020/08/20 176 177 174 177 100,600
2020/08/19 187 187 175 180 117,300
2020/08/18 181 190 178 185 149,600
2020/08/17 187 188 174 182 351,500
2020/08/14 188 198 177 189 1,758,300
2020/08/13 193 193 178 193 3,547,600
2020/08/12 142 143 141 143 19,100
2020/08/11 142 144 141 143 22,300
2020/08/07 142 143 140 143 13,400
2020/08/06 143 145 139 142 40,600
2020/08/05 139 144 139 143 23,100
2020/08/04 139 141 138 140 19,000
2020/08/03 140 142 139 139 15,100
2020/07/31 149 149 140 140 23,500
2020/07/30 149 149 146 146 13,600
2020/07/29 151 151 147 148 40,800
2020/07/28 154 155 152 152 11,600
2020/07/27 158 160 154 155 18,000
2020/07/22 158 158 155 156 20,000
2020/07/21 158 158 156 158 6,400
2020/07/20 160 160 157 158 15,700
2020/07/17 158 160 156 160 20,100
2020/07/16 160 160 157 158 6,600
2020/07/15 160 161 158 159 20,800
2020/07/14 159 159 157 157 10,100
2020/07/13 161 161 157 157 13,800
2020/07/10 159 162 155 156 10,700
2020/07/09 165 165 156 159 39,400
2020/07/08 161 164 161 163 44,000
2020/07/07 160 160 157 160 7,300
2020/07/06 154 162 151 160 64,500
2020/07/03 150 153 150 153 10,700
2020/07/02 154 154 149 150 19,400
2020/07/01 154 155 153 154 20,700
2020/06/30 155 157 155 156 8,000
2020/06/29 158 158 155 155 29,200
2020/06/26 163 163 159 160 35,100
2020/06/25 164 165 163 163 11,000
2020/06/24 168 168 165 166 29,900
2020/06/23 169 169 166 169 32,100
2020/06/22 169 169 166 166 10,900
2020/06/19 167 168 166 168 13,400
2020/06/18 169 169 167 168 5,100
2020/06/17 168 169 167 168 12,500
2020/06/16 167 170 165 168 29,200
2020/06/15 163 169 162 169 25,000
2020/06/12 160 164 155 163 53,500
2020/06/11 172 173 161 166 72,700
2020/06/10 174 175 171 174 19,400
2020/06/09 172 175 171 174 31,700
2020/06/08 172 176 170 171 65,700
2020/06/05 168 170 165 169 58,900
2020/06/04 174 174 165 168 61,500
2020/06/03 171 174 170 173 38,600
2020/06/02 171 173 169 170 21,500
2020/06/01 176 177 170 170 61,900
2020/05/29 175 181 172 173 114,900
2020/05/28 168 190 168 170 439,500
2020/05/27 159 167 157 163 80,600
2020/05/26 156 162 155 157 95,400
2020/05/25 157 158 152 155 149,800
2020/05/22 149 153 148 152 73,600
2020/05/21 150 150 147 149 25,500
2020/05/20 147 150 146 149 19,100
2020/05/19 145 148 145 148 15,300
2020/05/18 143 144 141 143 10,700
2020/05/15 146 146 142 143 21,500
2020/05/14 148 149 141 141 33,600
2020/05/13 148 149 145 148 10,600
2020/05/12 149 150 147 148 27,500
2020/05/11 146 150 144 149 47,100
2020/05/08 142 145 138 145 53,200
2020/05/07 144 144 141 144 21,200
2020/05/01 145 146 142 145 33,900
2020/04/30 150 152 146 147 96,700
2020/04/28 145 153 143 146 184,800
2020/04/27 146 171 139 140 884,500
2020/04/24 158 160 141 145 822,900
2020/04/23 128 148 128 143 1,575,700
2020/04/22 132 132 122 124 60,400
2020/04/21 135 138 130 131 50,000
2020/04/20 135 137 133 137 48,300
2020/04/17 136 139 132 134 62,300
2020/04/16 132 134 131 131 37,800
2020/04/15 134 140 132 133 55,200
2020/04/14 130 136 128 135 87,500
2020/04/13 129 132 126 128 58,700
2020/04/10 125 130 121 130 66,000
2020/04/09 123 126 121 125 67,600
2020/04/08 118 123 116 123 45,000
2020/04/07 118 119 114 118 59,200
2020/04/06 113 116 112 116 39,600
2020/04/03 116 117 113 113 32,300
2020/04/02 117 119 114 119 42,200
2020/04/01 118 119 115 117 72,500
2020/03/31 121 122 118 118 71,500
2020/03/30 124 125 118 120 85,600
2020/03/27 132 132 124 126 107,000
2020/03/26 128 133 126 127 68,900
2020/03/25 125 136 124 131 218,900
2020/03/24 120 122 118 121 95,000
2020/03/23 122 122 112 119 130,600
2020/03/19 122 160 115 120 1,741,400
2020/03/18 121 126 120 120 14,200
2020/03/17 118 122 113 120 13,500
2020/03/16 122 124 118 118 21,600
2020/03/13 135 135 113 116 124,600
2020/03/12 148 150 142 143 28,700
2020/03/11 160 162 151 151 39,300
2020/03/10 153 165 145 165 74,800
2020/03/09 180 180 164 166 55,200
2020/03/06 189 189 182 182 19,600
2020/03/05 191 192 187 191 14,700
2020/03/04 185 190 182 188 4,200
2020/03/03 199 199 187 189 23,100
2020/03/02 180 192 178 188 22,300
2020/02/28 182 184 180 181 37,700
2020/02/27 194 194 184 188 55,200
2020/02/26 200 202 188 194 58,300
2020/02/25 202 205 198 200 65,500
2020/02/21 210 213 208 209 22,800
2020/02/20 210 214 210 210 59,100
2020/02/19 215 217 210 211 61,700
2020/02/18 216 219 215 215 14,600
2020/02/17 217 220 215 217 21,900
2020/02/14 216 223 216 221 38,500
2020/02/13 216 219 215 218 34,400
2020/02/12 222 222 218 218 22,300
2020/02/10 222 223 221 222 11,300
2020/02/07 219 222 218 222 16,700
2020/02/06 220 221 218 219 7,600
2020/02/05 220 221 218 219 8,800
2020/02/04 218 220 218 218 5,400
2020/02/03 214 218 214 218 27,600
2020/01/31 219 223 218 218 25,000
2020/01/30 220 220 216 218 40,100
2020/01/29 220 220 216 218 22,900
2020/01/28 215 219 215 218 716,200
2020/01/27 220 220 213 218 63,200
2020/01/24 225 226 222 222 39,900
2020/01/23 224 227 224 225 20,200
2020/01/22 225 226 223 223 34,900
2020/01/21 228 228 226 226 27,600
2020/01/20 228 232 226 227 52,400
2020/01/17 224 226 223 224 19,800
2020/01/16 226 226 223 224 23,200
2020/01/15 224 225 223 224 22,700
2020/01/14 226 226 224 224 26,300
2020/01/10 225 227 224 226 35,800
2020/01/09 225 228 223 225 42,700
2020/01/08 228 230 223 224 89,400
2020/01/07 228 233 225 228 59,000
2020/01/06 222 230 218 227 102,300

このページの先頭へ