AppBank(6177)の株価時系列情報
AppBank(6177)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 |
---|---|---|---|---|---|
2024/03/27 | 119 | 125 | 119 | 122 | 217,400 |
2024/03/26 | 125 | 125 | 118 | 118 | 368,100 |
2024/03/25 | 126 | 129 | 124 | 126 | 203,500 |
2024/03/22 | 126 | 130 | 125 | 129 | 276,100 |
2024/03/21 | 126 | 129 | 123 | 127 | 224,600 |
2024/03/19 | 125 | 128 | 124 | 125 | 225,700 |
2024/03/18 | 123 | 129 | 123 | 125 | 369,200 |
2024/03/15 | 129 | 130 | 121 | 123 | 434,900 |
2024/03/14 | 128 | 131 | 126 | 129 | 330,500 |
2024/03/13 | 132 | 162 | 129 | 131 | 4,780,100 |
2024/03/12 | 135 | 135 | 130 | 131 | 225,800 |
2024/03/11 | 131 | 137 | 130 | 130 | 361,500 |
2024/03/08 | 143 | 147 | 132 | 136 | 1,028,400 |
2024/03/07 | 138 | 139 | 132 | 138 | 617,400 |
2024/03/06 | 142 | 147 | 136 | 139 | 1,136,700 |
2024/03/05 | 165 | 168 | 140 | 141 | 4,238,800 |
2024/03/04 | 157 | 191 | 151 | 166 | 6,026,600 |
2024/03/01 | 180 | 184 | 151 | 156 | 4,990,000 |
2024/02/29 | 240 | 267 | 184 | 190 | 17,756,100 |
2024/02/28 | 178 | 203 | 168 | 203 | 11,186,200 |
2024/02/27 | 126 | 153 | 122 | 153 | 2,978,600 |
2024/02/26 | 103 | 106 | 101 | 103 | 287,800 |
2024/02/22 | 109 | 123 | 103 | 103 | 1,150,900 |
2024/02/21 | 115 | 116 | 108 | 108 | 795,900 |
2024/02/20 | 140 | 151 | 115 | 117 | 5,499,600 |
2024/02/19 | 110 | 125 | 110 | 125 | 1,864,700 |
2024/02/16 | 95 | 95 | 93 | 95 | 26,500 |
2024/02/15 | 94 | 96 | 93 | 94 | 95,700 |
2024/02/14 | 94 | 95 | 93 | 94 | 49,500 |
2024/02/13 | 98 | 99 | 94 | 99 | 48,300 |
2024/02/09 | 96 | 98 | 94 | 97 | 78,400 |
2024/02/08 | 99 | 99 | 95 | 96 | 54,700 |
2024/02/07 | 99 | 100 | 98 | 98 | 16,900 |
2024/02/06 | 101 | 101 | 98 | 101 | 51,200 |
2024/02/05 | 99 | 102 | 98 | 102 | 35,200 |
2024/02/02 | 99 | 99 | 93 | 99 | 139,500 |
2024/02/01 | 102 | 102 | 99 | 100 | 71,900 |
2024/01/31 | 102 | 103 | 100 | 102 | 47,800 |
2024/01/30 | 103 | 103 | 100 | 102 | 54,600 |
2024/01/29 | 103 | 104 | 101 | 103 | 32,600 |
2024/01/26 | 102 | 106 | 100 | 104 | 154,600 |
2024/01/25 | 100 | 102 | 99 | 102 | 30,100 |
2024/01/24 | 101 | 102 | 99 | 100 | 52,500 |
2024/01/23 | 101 | 101 | 99 | 99 | 93,300 |
2024/01/22 | 98 | 105 | 97 | 99 | 403,200 |
2024/01/19 | 94 | 98 | 94 | 97 | 56,400 |
2024/01/18 | 95 | 95 | 94 | 94 | 31,500 |
2024/01/17 | 95 | 96 | 92 | 94 | 55,500 |
2024/01/16 | 97 | 97 | 95 | 95 | 30,400 |
2024/01/15 | 98 | 98 | 96 | 96 | 23,800 |
2024/01/12 | 98 | 98 | 95 | 97 | 38,700 |
2024/01/11 | 97 | 99 | 95 | 97 | 75,600 |
2024/01/10 | 96 | 98 | 95 | 98 | 66,100 |
2024/01/09 | 97 | 98 | 95 | 98 | 52,200 |
2024/01/05 | 97 | 97 | 95 | 96 | 51,400 |
2024/01/04 | 93 | 97 | 91 | 97 | 130,100 |
2023/12/29 | 91 | 96 | 91 | 96 | 189,300 |
2023/12/28 | 92 | 101 | 89 | 90 | 456,400 |
2023/12/27 | 90 | 91 | 89 | 90 | 364,900 |
2023/12/26 | 93 | 93 | 90 | 90 | 126,400 |
2023/12/25 | 93 | 94 | 91 | 93 | 371,800 |
2023/12/22 | 96 | 97 | 93 | 93 | 59,700 |
2023/12/21 | 96 | 97 | 95 | 96 | 40,700 |
2023/12/20 | 95 | 96 | 94 | 96 | 79,400 |
2023/12/19 | 97 | 97 | 94 | 94 | 31,800 |
2023/12/18 | 98 | 98 | 95 | 96 | 67,600 |
2023/12/15 | 94 | 97 | 94 | 97 | 35,400 |
2023/12/14 | 97 | 98 | 95 | 97 | 32,000 |
2023/12/13 | 96 | 98 | 95 | 97 | 61,100 |
2023/12/12 | 99 | 99 | 97 | 98 | 42,500 |
2023/12/11 | 100 | 100 | 98 | 98 | 23,200 |
2023/12/08 | 99 | 101 | 99 | 99 | 44,000 |
2023/12/07 | 101 | 101 | 97 | 99 | 44,000 |
2023/12/06 | 102 | 102 | 99 | 100 | 104,300 |
2023/12/05 | 100 | 101 | 98 | 100 | 48,700 |
2023/12/04 | 96 | 102 | 96 | 100 | 110,600 |
2023/12/01 | 97 | 99 | 95 | 98 | 27,600 |
2023/11/30 | 98 | 98 | 96 | 96 | 20,300 |
2023/11/29 | 98 | 100 | 98 | 98 | 26,000 |
2023/11/28 | 99 | 99 | 96 | 98 | 23,000 |
2023/11/27 | 98 | 100 | 96 | 98 | 54,400 |
2023/11/24 | 99 | 100 | 95 | 98 | 86,100 |
2023/11/22 | 97 | 99 | 95 | 99 | 120,800 |
2023/11/21 | 93 | 97 | 93 | 96 | 70,700 |
2023/11/20 | 92 | 95 | 91 | 95 | 124,400 |
2023/11/17 | 91 | 93 | 90 | 91 | 239,200 |
2023/11/16 | 97 | 97 | 95 | 96 | 22,500 |
2023/11/15 | 97 | 97 | 93 | 96 | 55,700 |
2023/11/14 | 99 | 99 | 95 | 97 | 45,000 |
2023/11/13 | 99 | 100 | 93 | 99 | 235,300 |
2023/11/10 | 101 | 101 | 100 | 100 | 33,900 |
2023/11/09 | 101 | 102 | 99 | 101 | 60,100 |
2023/11/08 | 103 | 104 | 101 | 101 | 42,300 |
2023/11/07 | 102 | 104 | 100 | 102 | 42,100 |
2023/11/06 | 103 | 103 | 101 | 102 | 35,200 |
2023/11/02 | 99 | 103 | 99 | 103 | 46,200 |
2023/11/01 | 100 | 102 | 100 | 100 | 39,700 |
2023/10/31 | 102 | 102 | 100 | 102 | 11,500 |
2023/10/30 | 102 | 104 | 102 | 102 | 12,100 |
2023/10/27 | 101 | 105 | 101 | 104 | 24,500 |
2023/10/26 | 102 | 103 | 99 | 102 | 62,100 |
2023/10/25 | 105 | 105 | 101 | 105 | 47,000 |
2023/10/24 | 104 | 104 | 99 | 102 | 151,500 |
2023/10/23 | 106 | 106 | 101 | 104 | 30,900 |
2023/10/20 | 105 | 108 | 103 | 105 | 46,000 |
2023/10/19 | 105 | 107 | 103 | 106 | 54,000 |
2023/10/18 | 102 | 106 | 102 | 106 | 116,000 |
2023/10/17 | 100 | 102 | 98 | 101 | 289,600 |
2023/10/16 | 107 | 108 | 101 | 104 | 83,000 |
2023/10/13 | 108 | 110 | 106 | 106 | 400,300 |
2023/10/12 | 116 | 116 | 114 | 115 | 118,500 |
2023/10/11 | 119 | 119 | 117 | 117 | 30,900 |
2023/10/10 | 117 | 119 | 117 | 119 | 54,800 |
2023/10/06 | 118 | 119 | 116 | 117 | 35,200 |
2023/10/05 | 117 | 119 | 117 | 118 | 33,200 |
2023/10/04 | 118 | 119 | 117 | 118 | 72,200 |
2023/10/03 | 121 | 121 | 119 | 119 | 56,000 |
2023/10/02 | 123 | 124 | 121 | 121 | 83,900 |
2023/09/29 | 123 | 124 | 122 | 123 | 12,600 |
2023/09/28 | 121 | 123 | 121 | 123 | 55,300 |
2023/09/27 | 121 | 122 | 120 | 120 | 19,000 |
2023/09/26 | 123 | 123 | 120 | 121 | 49,700 |
2023/09/25 | 121 | 123 | 120 | 123 | 43,900 |
2023/09/22 | 119 | 121 | 119 | 121 | 41,600 |
2023/09/21 | 120 | 121 | 119 | 120 | 26,300 |
2023/09/20 | 122 | 122 | 120 | 120 | 42,600 |
2023/09/19 | 121 | 122 | 121 | 121 | 23,900 |
2023/09/15 | 123 | 123 | 121 | 122 | 37,100 |
2023/09/14 | 121 | 124 | 121 | 124 | 79,500 |
2023/09/13 | 121 | 122 | 120 | 120 | 35,500 |
2023/09/12 | 121 | 123 | 121 | 121 | 37,300 |
2023/09/11 | 123 | 123 | 121 | 121 | 27,500 |
2023/09/08 | 121 | 123 | 121 | 123 | 28,800 |
2023/09/07 | 121 | 123 | 121 | 122 | 25,100 |
2023/09/06 | 123 | 123 | 121 | 122 | 25,800 |
2023/09/05 | 122 | 123 | 122 | 122 | 40,300 |
2023/09/04 | 123 | 123 | 122 | 123 | 18,900 |
2023/09/01 | 122 | 123 | 121 | 123 | 38,000 |
2023/08/31 | 122 | 123 | 121 | 121 | 29,100 |
2023/08/30 | 123 | 123 | 121 | 122 | 11,900 |
2023/08/29 | 122 | 123 | 121 | 123 | 28,300 |
2023/08/28 | 123 | 123 | 121 | 122 | 45,400 |
2023/08/25 | 123 | 123 | 120 | 121 | 21,700 |
2023/08/24 | 121 | 123 | 121 | 123 | 16,900 |
2023/08/23 | 122 | 123 | 122 | 123 | 13,300 |
2023/08/22 | 123 | 123 | 121 | 122 | 18,500 |
2023/08/21 | 118 | 124 | 118 | 122 | 75,300 |
2023/08/18 | 117 | 120 | 116 | 118 | 94,400 |
2023/08/17 | 119 | 120 | 117 | 117 | 65,800 |
2023/08/16 | 120 | 121 | 119 | 119 | 54,500 |
2023/08/15 | 121 | 122 | 119 | 121 | 60,300 |
2023/08/14 | 121 | 122 | 119 | 120 | 117,400 |
2023/08/10 | 123 | 124 | 121 | 121 | 48,000 |
2023/08/09 | 125 | 125 | 121 | 124 | 94,900 |
2023/08/08 | 125 | 126 | 123 | 125 | 57,900 |
2023/08/07 | 125 | 125 | 124 | 125 | 15,000 |
2023/08/04 | 124 | 125 | 124 | 124 | 12,900 |
2023/08/03 | 125 | 125 | 122 | 124 | 105,800 |
2023/08/02 | 123 | 127 | 123 | 125 | 78,800 |
2023/08/01 | 123 | 124 | 123 | 123 | 11,200 |
2023/07/31 | 122 | 124 | 122 | 124 | 40,400 |
2023/07/28 | 123 | 125 | 122 | 122 | 48,400 |
2023/07/27 | 123 | 125 | 123 | 124 | 19,900 |
2023/07/26 | 123 | 124 | 122 | 124 | 36,600 |
2023/07/25 | 125 | 126 | 123 | 124 | 26,800 |
2023/07/24 | 125 | 126 | 123 | 123 | 41,600 |
2023/07/21 | 127 | 127 | 123 | 125 | 106,200 |
2023/07/20 | 124 | 128 | 124 | 127 | 122,300 |
2023/07/19 | 125 | 125 | 123 | 123 | 22,800 |
2023/07/18 | 122 | 125 | 122 | 124 | 32,200 |
2023/07/14 | 125 | 125 | 121 | 122 | 130,500 |
2023/07/13 | 121 | 127 | 121 | 126 | 129,100 |
2023/07/12 | 125 | 126 | 121 | 121 | 279,900 |
2023/07/11 | 123 | 130 | 123 | 126 | 309,500 |
2023/07/10 | 127 | 130 | 124 | 126 | 212,600 |
2023/07/07 | 122 | 128 | 121 | 128 | 168,600 |
2023/07/06 | 126 | 126 | 122 | 124 | 159,200 |
2023/07/05 | 125 | 127 | 124 | 126 | 105,400 |
2023/07/04 | 124 | 126 | 124 | 125 | 25,100 |
2023/07/03 | 124 | 125 | 122 | 124 | 55,900 |
2023/06/30 | 124 | 125 | 123 | 123 | 21,200 |
2023/06/29 | 123 | 124 | 122 | 124 | 34,500 |
2023/06/28 | 123 | 123 | 120 | 122 | 77,600 |
2023/06/27 | 122 | 123 | 121 | 121 | 34,400 |
2023/06/26 | 122 | 123 | 121 | 123 | 53,000 |
2023/06/23 | 124 | 126 | 121 | 123 | 100,500 |
2023/06/22 | 125 | 127 | 123 | 123 | 109,300 |
2023/06/21 | 127 | 128 | 123 | 125 | 132,800 |
2023/06/20 | 126 | 127 | 124 | 127 | 118,900 |
2023/06/19 | 120 | 127 | 120 | 126 | 331,300 |
2023/06/16 | 122 | 122 | 120 | 120 | 369,400 |
2023/06/15 | 130 | 137 | 121 | 122 | 2,531,400 |
2023/06/14 | 122 | 122 | 120 | 120 | 90,100 |
2023/06/13 | 121 | 122 | 120 | 122 | 54,800 |
2023/06/12 | 122 | 122 | 120 | 121 | 71,600 |
2023/06/09 | 121 | 122 | 120 | 120 | 53,100 |
2023/06/08 | 122 | 122 | 120 | 120 | 46,200 |
2023/06/07 | 123 | 123 | 120 | 121 | 67,400 |
2023/06/06 | 120 | 123 | 119 | 121 | 213,100 |
2023/06/05 | 120 | 122 | 118 | 121 | 122,900 |