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

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
2026/02/09 129 131 126 131 347,400
2026/02/06 131 131 128 129 573,000
2026/02/05 129 135 129 132 629,100
2026/02/04 130 133 129 131 720,200
2026/02/03 129 130 126 129 937,400
2026/02/02 137 137 129 129 1,816,200
2026/01/30 148 149 134 138 5,151,200
2026/01/29 144 155 138 146 4,380,700
2026/01/28 137 141 131 139 1,032,300
2026/01/27 132 141 131 136 966,600
2026/01/26 133 133 130 130 217,200
2026/01/23 130 134 128 133 439,800
2026/01/22 133 134 128 128 299,700
2026/01/21 130 133 129 132 492,300
2026/01/20 131 140 128 135 888,000
2026/01/19 129 131 128 130 341,000
2026/01/16 133 133 128 130 332,900
2026/01/15 128 133 127 133 352,500
2026/01/14 129 129 126 127 284,000
2026/01/13 131 132 127 128 332,200
2026/01/09 130 134 128 131 538,000
2026/01/08 129 131 127 130 380,100
2026/01/07 133 135 129 129 793,200
2026/01/06 128 134 127 134 847,500
2026/01/05 122 129 121 128 768,000
2025/12/30 128 128 120 122 838,600
2025/12/29 125 132 125 128 894,100
2025/12/26 129 130 124 125 1,321,800
2025/12/25 130 132 127 127 775,300
2025/12/24 134 135 128 130 1,164,800
2025/12/23 145 145 133 135 2,672,100
2025/12/22 184 187 144 148 9,772,500
2025/12/19 174 174 174 174 216,100
2025/12/18 119 126 118 124 1,070,600
2025/12/17 119 124 115 120 797,900
2025/12/16 123 123 119 121 370,000
2025/12/15 118 124 115 123 719,100
2025/12/12 123 128 115 117 2,657,000
2025/12/11 129 130 121 124 837,600
2025/12/10 129 131 127 129 550,600
2025/12/09 130 131 127 128 473,600
2025/12/08 131 135 128 135 473,400
2025/12/05 131 131 126 130 516,200
2025/12/04 132 133 126 130 996,600
2025/12/03 135 137 129 130 1,071,000
2025/12/02 143 144 135 136 1,479,700
2025/12/01 152 153 143 144 696,800
2025/11/28 151 155 149 151 470,600
2025/11/27 149 152 147 151 400,200
2025/11/26 148 154 147 149 782,400
2025/11/25 155 156 147 149 674,900
2025/11/21 151 157 151 155 749,100
2025/11/20 162 162 148 153 1,168,100
2025/11/19 158 164 153 158 1,119,900
2025/11/18 159 161 152 153 740,600
2025/11/17 167 170 154 157 1,490,800
2025/11/14 167 176 162 171 1,299,000
2025/11/13 180 182 177 180 433,700
2025/11/12 172 183 172 183 755,600
2025/11/11 190 190 172 172 1,998,900
2025/11/10 191 204 186 191 1,846,100
2025/11/07 204 205 187 190 1,624,100
2025/11/06 207 211 204 207 887,100
2025/11/05 201 209 198 205 907,800
2025/11/04 197 205 197 203 693,400
2025/10/31 207 207 196 201 1,201,900
2025/10/30 203 211 200 208 1,121,600
2025/10/29 208 214 204 206 1,958,700
2025/10/28 221 222 201 204 2,533,900
2025/10/27 214 241 211 224 5,974,500
2025/10/24 197 215 194 211 3,409,000
2025/10/23 203 210 194 195 2,447,700
2025/10/22 200 227 200 207 12,603,500
2025/10/21 188 204 188 192 2,554,900
2025/10/20 190 193 183 188 1,005,100
2025/10/17 185 188 182 185 1,390,200
2025/10/16 225 226 189 190 4,906,800
2025/10/15 225 242 215 227 7,315,900
2025/10/14 209 262 200 231 23,837,300
2025/10/10 190 221 189 213 15,709,000
2025/10/09 185 200 180 185 3,198,700
2025/10/08 179 186 177 181 958,500
2025/10/07 179 183 177 180 905,300
2025/10/06 182 187 177 181 1,815,600
2025/10/03 170 202 170 183 12,442,500
2025/10/02 184 189 174 174 2,843,200
2025/10/01 235 242 185 189 12,172,100
2025/09/30 174 219 172 219 17,119,800
2025/09/29 174 177 167 169 1,132,400
2025/09/26 167 182 165 169 2,456,000
2025/09/25 179 183 168 168 1,570,700
2025/09/24 187 189 177 179 1,228,200
2025/09/22 190 195 186 189 1,422,600
2025/09/19 197 199 189 193 1,322,500
2025/09/18 206 211 190 193 1,795,500
2025/09/17 215 220 204 206 1,850,900
2025/09/16 203 239 196 219 6,010,700
2025/09/12 215 219 204 204 2,277,500
2025/09/11 230 249 214 221 3,621,100
2025/09/10 248 252 231 235 3,425,200
2025/09/09 256 270 245 264 5,640,900
2025/09/08 232 262 222 256 9,418,400
2025/09/05 221 229 215 225 3,136,300
2025/09/04 234 234 213 226 3,404,700
2025/09/03 249 255 229 231 7,007,700
2025/09/02 294 299 255 255 8,697,400
2025/09/01 370 436 290 302 47,123,900
2025/08/29 284 362 266 362 37,649,200
2025/08/28 318 355 264 282 31,475,200
2025/08/27 342 342 342 342 20,500
2025/08/26 422 422 422 422 154,700
2025/08/25 522 522 522 522 2,937,600
2025/08/22 442 442 442 442 397,100
2025/08/21 362 362 325 362 11,171,900
2025/08/20 282 282 282 282 421,300
2025/08/19 172 202 161 202 27,989,800
2025/08/18 104 152 103 152 31,416,400
2025/08/15 104 105 102 102 802,800
2025/08/14 106 107 104 106 720,600
2025/08/13 106 107 104 107 651,400
2025/08/12 106 107 105 107 317,300
2025/08/08 108 108 105 106 561,300
2025/08/07 107 109 106 108 763,900
2025/08/06 108 108 105 107 194,400
2025/08/05 106 108 106 106 448,000
2025/08/04 104 108 103 106 524,100
2025/08/01 107 110 106 106 545,300
2025/07/31 107 108 105 108 712,700
2025/07/30 110 110 106 107 545,800
2025/07/29 112 112 107 109 562,000
2025/07/28 111 112 108 112 554,300
2025/07/25 111 113 109 110 912,400
2025/07/24 109 113 107 113 853,000
2025/07/23 106 109 105 108 484,200
2025/07/22 106 109 104 105 518,300
2025/07/18 108 108 105 105 613,000
2025/07/17 105 107 104 105 481,600
2025/07/16 106 107 103 106 801,200
2025/07/15 112 112 105 105 1,810,200
2025/07/14 112 114 110 111 1,067,300
2025/07/11 111 116 110 111 1,166,300
2025/07/10 119 120 110 110 2,301,400
2025/07/09 115 124 114 115 3,516,700
2025/07/08 112 114 108 114 1,571,000
2025/07/07 106 113 105 111 3,250,800
2025/07/04 106 114 104 105 4,888,800
2025/07/03 110 111 102 105 2,744,800
2025/07/02 112 116 105 108 3,402,600
2025/07/01 110 119 106 113 5,112,800
2025/06/30 110 118 105 107 2,773,400
2025/06/27 114 116 106 110 3,468,200
2025/06/26 106 125 105 119 18,659,300
2025/06/25 106 106 101 102 608,700
2025/06/24 107 110 105 106 888,800
2025/06/23 102 106 101 106 934,800
2025/06/20 107 109 102 104 1,437,600
2025/06/19 112 119 105 108 3,829,900
2025/06/18 133 135 113 115 8,005,700
2025/06/17 113 145 107 138 28,579,000
2025/06/16 100 115 98 112 3,954,400
2025/06/13 101 103 99 99 504,100
2025/06/12 99 102 98 102 414,700
2025/06/11 99 100 97 99 541,900
2025/06/10 97 104 97 100 2,025,100
2025/06/09 98 99 95 97 479,200
2025/06/06 96 98 94 95 773,000
2025/06/05 101 101 96 96 635,200
2025/06/04 99 103 98 99 617,600
2025/06/03 98 101 98 100 492,900
2025/06/02 101 101 97 98 1,219,000
2025/05/30 107 117 101 103 4,178,300
2025/05/29 107 107 102 107 1,530,000
2025/05/28 107 116 106 107 2,088,600
2025/05/27 107 113 106 106 1,221,200
2025/05/26 108 123 107 110 2,738,300
2025/05/23 121 124 101 110 3,954,300
2025/05/22 140 172 122 123 9,957,700
2025/05/21 149 160 137 138 3,107,200
2025/05/20 172 213 161 168 26,535,100
2025/05/19 127 167 108 167 26,843,300
2025/05/16 86 117 86 117 12,463,900
2025/05/15 85 88 85 87 516,800
2025/05/14 85 86 84 86 190,500
2025/05/13 85 86 84 85 333,500
2025/05/12 83 84 82 84 41,800
2025/05/09 82 83 82 83 104,600
2025/05/08 84 84 81 82 253,700
2025/05/07 84 85 83 83 225,300
2025/05/02 84 86 84 84 375,600
2025/05/01 84 97 83 85 6,047,400
2025/04/30 86 87 84 85 372,100
2025/04/28 88 88 85 87 149,400
2025/04/25 88 88 87 87 70,900
2025/04/24 87 88 86 88 146,800
2025/04/23 86 93 84 88 2,753,500
2025/04/22 84 92 83 85 2,460,600
2025/04/21 84 88 81 84 962,100
2025/04/18 81 85 81 83 230,300
2025/04/17 83 86 80 81 478,700
2025/04/16 83 88 82 82 728,700

このページの先頭へ