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
2026/09/18 82 84 82 83 73,800
2026/09/17 82 83 82 83 54,700
2026/09/16 83 85 82 82 143,500
2026/09/15 83 85 83 85 58,400
2026/09/14 86 86 83 84 103,900
2026/09/11 84 86 84 86 106,400
2026/09/10 84 86 83 84 116,100
2026/09/09 84 86 83 85 150,000
2026/09/08 85 87 84 86 208,000
2026/09/07 87 88 85 86 484,500
2026/09/04 88 88 85 85 512,100
2026/09/03 99 101 85 89 4,557,700
2026/09/02 84 85 82 84 227,400
2026/09/01 83 86 83 86 248,000
2026/08/31 85 85 83 84 163,900
2026/08/28 85 89 85 85 224,300
2026/08/27 84 86 84 85 97,400
2026/08/26 85 85 83 84 108,100
2026/08/25 83 85 82 84 197,500
2026/08/24 83 84 81 84 190,400
2026/08/21 80 83 80 83 77,500
2026/08/20 79 82 78 82 52,400
2026/08/19 79 80 78 78 57,200
2026/08/18 79 80 79 79 28,000
2026/08/17 81 81 78 79 112,500
2026/08/14 80 80 76 80 260,900
2026/08/13 82 83 81 82 101,400
2026/08/12 81 82 80 82 40,300
2026/08/10 81 81 80 81 30,100
2026/08/07 81 81 80 81 44,900
2026/08/06 82 82 80 81 46,600
2026/08/05 81 82 80 81 70,600
2026/08/04 81 81 79 81 114,600
2026/08/03 78 80 77 80 68,900
2026/07/31 77 80 76 78 140,400
2026/07/30 75 79 75 77 176,500
2026/07/29 79 79 77 78 161,100
2026/07/28 82 91 77 79 1,194,000
2026/07/27 82 83 79 80 222,200
2026/07/24 83 84 81 83 66,600
2026/07/23 81 85 81 85 37,000
2026/07/22 83 84 82 82 38,900
2026/07/21 80 86 80 85 88,500
2026/07/17 86 86 80 81 128,300
2026/07/16 86 87 84 86 133,500
2026/07/15 88 88 86 86 78,500
2026/07/14 83 87 83 87 86,000
2026/07/13 87 88 84 85 134,700
2026/07/10 86 87 84 87 110,500
2026/07/09 84 86 82 85 99,700
2026/07/08 81 85 80 84 111,400
2026/07/07 85 86 82 83 121,300
2026/07/06 80 85 80 85 162,900
2026/07/03 79 82 79 82 67,700
2026/07/02 79 83 78 79 266,500
2026/07/01 79 81 77 78 81,500
2026/06/30 77 79 75 79 58,300
2026/06/29 75 78 75 78 106,400
2026/06/26 73 75 72 75 67,200
2026/06/25 73 75 72 72 193,800
2026/06/24 75 76 74 74 122,600
2026/06/23 76 77 74 77 206,900
2026/06/22 76 78 75 76 160,400
2026/06/19 85 85 76 76 544,900
2026/06/18 81 90 78 84 1,213,400
2026/06/17 76 80 76 80 98,900
2026/06/16 77 79 76 78 73,800
2026/06/15 76 81 76 79 108,900
2026/06/12 81 81 76 76 140,800
2026/06/11 73 86 73 79 877,500
2026/06/10 78 78 75 77 204,000
2026/06/09 79 80 77 78 198,800
2026/06/08 81 82 79 79 100,200
2026/06/05 80 83 80 83 120,300
2026/06/04 84 84 79 79 236,100
2026/06/03 83 85 81 84 126,600
2026/06/02 88 88 78 82 820,300
2026/06/01 88 89 87 89 106,400
2026/05/29 89 91 89 89 225,400
2026/05/28 88 91 88 90 337,600
2026/05/27 91 94 89 89 346,100
2026/05/26 91 94 91 91 164,900
2026/05/25 95 96 92 93 146,500
2026/05/22 93 96 93 94 250,100
2026/05/21 91 95 91 93 164,600
2026/05/20 96 97 91 92 264,700
2026/05/19 96 98 94 97 199,600
2026/05/18 91 93 90 93 422,700
2026/05/15 98 100 92 92 876,400
2026/05/14 109 110 106 106 250,700
2026/05/13 107 110 107 109 122,300
2026/05/12 110 111 108 108 93,400
2026/05/11 111 113 108 108 333,900
2026/05/08 109 118 108 113 881,300
2026/05/07 107 131 106 112 2,749,000
2026/05/01 107 108 106 107 55,600
2026/04/30 107 109 106 106 353,900
2026/04/28 108 110 108 108 77,100
2026/04/27 110 111 109 110 79,100
2026/04/24 111 112 110 111 72,900
2026/04/23 114 115 111 111 642,200
2026/04/22 118 118 115 117 187,700
2026/04/21 115 120 113 117 451,400
2026/04/20 111 117 110 114 490,200
2026/04/17 109 111 109 111 148,300
2026/04/16 109 111 108 109 257,100
2026/04/15 109 110 108 110 84,400
2026/04/14 108 110 108 108 134,500
2026/04/13 108 109 107 109 61,900
2026/04/10 110 110 108 110 91,900
2026/04/09 112 112 108 110 228,400
2026/04/08 110 115 110 115 436,000
2026/04/07 110 110 106 108 166,900
2026/04/06 107 109 106 107 234,500
2026/04/03 108 109 107 107 113,700
2026/03/27 109 112 109 112 82,300
2026/03/26 112 112 108 110 187,600
2026/03/25 109 114 108 114 207,900
2026/03/24 108 109 107 109 197,500
2026/03/23 107 107 104 104 306,400
2026/03/19 112 115 109 110 394,500
2026/03/18 112 115 111 115 201,800
2026/03/17 114 115 112 113 341,900
2026/03/16 111 113 110 113 281,400
2026/03/13 111 113 110 111 107,800
2026/03/12 115 115 111 113 170,800
2026/03/11 115 117 113 113 430,000
2026/03/10 113 115 109 115 295,900
2026/03/09 109 110 106 110 498,000
2026/03/06 113 116 113 116 253,300
2026/03/05 113 117 112 114 488,600
2026/03/04 108 114 107 108 904,400
2026/03/03 123 124 113 115 1,348,300
2026/03/02 125 126 123 123 577,700
2026/02/27 126 129 124 129 460,500
2026/02/26 126 131 126 128 463,800
2026/02/25 127 130 125 126 390,000
2026/02/24 128 128 122 124 488,200
2026/02/20 139 141 127 127 1,231,300
2026/02/19 135 141 132 138 807,100
2026/02/18 133 135 129 135 556,900
2026/02/17 132 135 130 133 865,800
2026/02/16 123 130 122 130 871,500
2026/02/13 125 125 120 120 781,700
2026/02/12 130 130 126 128 771,900
2026/02/10 132 133 130 132 547,900
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

このページの先頭へ