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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/15 | 87 | 88 | 82 | 82 | 582,900 |
| 2025/04/14 | 84 | 89 | 81 | 84 | 601,600 |
| 2025/04/11 | 78 | 90 | 76 | 81 | 2,624,900 |
| 2025/04/10 | 79 | 81 | 78 | 79 | 362,900 |
| 2025/04/09 | 78 | 78 | 72 | 74 | 665,900 |
| 2025/04/08 | 77 | 92 | 74 | 77 | 4,034,300 |
| 2025/04/07 | 70 | 75 | 70 | 72 | 475,300 |
| 2025/04/04 | 86 | 88 | 81 | 83 | 1,167,200 |
| 2025/04/03 | 87 | 104 | 85 | 86 | 5,204,200 |
| 2025/04/02 | 90 | 91 | 89 | 90 | 124,700 |
| 2025/04/01 | 92 | 100 | 88 | 91 | 3,122,300 |
| 2025/03/31 | 92 | 92 | 90 | 92 | 100,500 |
| 2025/03/28 | 93 | 99 | 91 | 92 | 533,000 |
| 2025/03/27 | 93 | 95 | 93 | 94 | 60,500 |
| 2025/03/26 | 94 | 96 | 93 | 93 | 273,300 |
| 2025/03/25 | 94 | 95 | 93 | 93 | 174,300 |
| 2025/03/24 | 93 | 94 | 92 | 94 | 144,200 |
| 2025/03/21 | 97 | 97 | 93 | 93 | 157,000 |
| 2025/03/19 | 97 | 99 | 95 | 95 | 348,000 |
| 2025/03/18 | 96 | 96 | 93 | 95 | 240,500 |
| 2025/03/17 | 92 | 100 | 91 | 95 | 614,000 |
| 2025/03/14 | 92 | 104 | 85 | 94 | 1,519,800 |
| 2025/03/13 | 89 | 92 | 88 | 92 | 98,000 |
| 2025/03/12 | 89 | 89 | 88 | 89 | 27,700 |
| 2025/03/11 | 88 | 89 | 88 | 88 | 65,600 |
| 2025/03/10 | 88 | 89 | 88 | 89 | 68,300 |
| 2025/03/07 | 89 | 90 | 88 | 88 | 81,600 |
| 2025/03/06 | 91 | 91 | 90 | 91 | 21,400 |
| 2025/03/05 | 89 | 91 | 89 | 90 | 17,300 |
| 2025/03/04 | 90 | 90 | 89 | 89 | 70,800 |
| 2025/03/03 | 91 | 91 | 89 | 91 | 68,000 |
| 2025/02/28 | 89 | 90 | 86 | 89 | 354,000 |
| 2025/02/27 | 92 | 92 | 88 | 91 | 228,100 |
| 2025/02/26 | 91 | 92 | 90 | 91 | 106,200 |
| 2025/02/25 | 91 | 92 | 90 | 91 | 135,400 |
| 2025/02/21 | 93 | 94 | 91 | 92 | 210,600 |
| 2025/02/20 | 96 | 97 | 94 | 94 | 290,800 |
| 2025/02/19 | 99 | 101 | 97 | 97 | 359,300 |
| 2025/02/18 | 100 | 101 | 99 | 100 | 91,500 |
| 2025/02/17 | 103 | 103 | 98 | 99 | 409,700 |
| 2025/02/14 | 95 | 105 | 95 | 103 | 1,031,900 |
| 2025/02/13 | 99 | 100 | 97 | 100 | 271,800 |
| 2025/02/12 | 95 | 99 | 95 | 98 | 252,100 |
| 2025/02/10 | 95 | 97 | 93 | 94 | 278,300 |
| 2025/02/07 | 97 | 114 | 94 | 95 | 2,043,200 |
| 2025/02/06 | 94 | 96 | 94 | 95 | 65,100 |
| 2025/02/05 | 93 | 96 | 92 | 93 | 89,700 |
| 2025/02/04 | 93 | 94 | 92 | 92 | 67,800 |
| 2025/02/03 | 95 | 96 | 93 | 93 | 28,900 |
| 2025/01/31 | 95 | 96 | 95 | 95 | 23,100 |
| 2025/01/30 | 95 | 97 | 94 | 95 | 24,200 |
| 2025/01/29 | 95 | 96 | 95 | 96 | 34,100 |
| 2025/01/28 | 95 | 96 | 93 | 95 | 34,400 |
| 2025/01/27 | 95 | 96 | 93 | 96 | 81,200 |
| 2025/01/24 | 94 | 95 | 93 | 94 | 125,900 |
| 2025/01/23 | 94 | 94 | 92 | 94 | 64,100 |
| 2025/01/22 | 93 | 94 | 92 | 93 | 79,100 |
| 2025/01/21 | 93 | 93 | 92 | 93 | 47,000 |
| 2025/01/20 | 92 | 93 | 91 | 93 | 47,600 |
| 2025/01/17 | 91 | 92 | 90 | 92 | 24,000 |
| 2025/01/16 | 92 | 92 | 91 | 92 | 17,500 |
| 2025/01/15 | 90 | 92 | 90 | 91 | 27,600 |
| 2025/01/14 | 90 | 92 | 90 | 90 | 30,600 |
| 2025/01/10 | 91 | 92 | 91 | 92 | 10,200 |
| 2025/01/09 | 90 | 92 | 90 | 92 | 43,900 |
| 2025/01/08 | 91 | 91 | 88 | 90 | 145,700 |
| 2025/01/07 | 91 | 92 | 90 | 91 | 47,100 |
| 2025/01/06 | 92 | 92 | 90 | 90 | 54,300 |
| 2024/12/30 | 91 | 92 | 90 | 92 | 153,600 |
| 2024/12/27 | 92 | 93 | 92 | 93 | 61,500 |
| 2024/12/26 | 91 | 92 | 91 | 92 | 195,600 |
| 2024/12/25 | 92 | 93 | 90 | 90 | 231,600 |
| 2024/12/24 | 89 | 91 | 89 | 90 | 283,600 |
| 2024/12/23 | 91 | 91 | 89 | 89 | 83,300 |
| 2024/12/20 | 92 | 93 | 90 | 90 | 81,000 |
| 2024/12/19 | 91 | 92 | 90 | 92 | 57,400 |
| 2024/12/18 | 91 | 92 | 90 | 91 | 76,500 |
| 2024/12/17 | 91 | 92 | 91 | 91 | 51,500 |
| 2024/12/16 | 92 | 93 | 91 | 91 | 167,400 |
| 2024/12/13 | 92 | 92 | 90 | 91 | 30,700 |
| 2024/12/12 | 89 | 92 | 88 | 91 | 94,000 |
| 2024/12/11 | 89 | 90 | 88 | 89 | 40,500 |
| 2024/12/10 | 89 | 89 | 88 | 89 | 29,000 |
| 2024/12/09 | 90 | 90 | 88 | 89 | 128,300 |
| 2024/12/06 | 91 | 92 | 86 | 89 | 329,400 |
| 2024/12/05 | 92 | 93 | 91 | 92 | 32,000 |
| 2024/12/04 | 92 | 93 | 91 | 91 | 45,400 |
| 2024/12/03 | 91 | 93 | 91 | 93 | 46,400 |
| 2024/12/02 | 91 | 92 | 91 | 92 | 25,400 |
| 2024/11/29 | 93 | 93 | 91 | 91 | 52,700 |
| 2024/11/28 | 91 | 93 | 91 | 92 | 46,100 |
| 2024/11/27 | 91 | 92 | 90 | 91 | 91,200 |
| 2024/11/26 | 92 | 93 | 91 | 92 | 85,700 |
| 2024/11/25 | 93 | 93 | 92 | 92 | 51,700 |
| 2024/11/22 | 92 | 93 | 92 | 92 | 55,200 |
| 2024/11/21 | 91 | 93 | 91 | 91 | 261,600 |
| 2024/11/20 | 92 | 93 | 91 | 91 | 117,100 |
| 2024/11/19 | 93 | 93 | 92 | 93 | 38,800 |
| 2024/11/18 | 91 | 94 | 91 | 92 | 141,900 |
| 2024/11/15 | 92 | 96 | 90 | 91 | 1,024,700 |
| 2024/11/14 | 98 | 98 | 92 | 93 | 1,101,700 |
| 2024/11/13 | 99 | 104 | 96 | 99 | 1,096,500 |
| 2024/11/12 | 97 | 99 | 95 | 96 | 512,600 |
| 2024/11/11 | 95 | 98 | 93 | 95 | 358,500 |
| 2024/11/08 | 94 | 96 | 93 | 94 | 430,500 |
| 2024/11/07 | 106 | 107 | 92 | 93 | 4,281,800 |
| 2024/11/06 | 93 | 96 | 93 | 93 | 172,000 |
| 2024/11/05 | 94 | 94 | 91 | 92 | 271,800 |
| 2024/11/01 | 93 | 94 | 92 | 94 | 185,300 |
| 2024/10/31 | 94 | 96 | 93 | 95 | 112,500 |
| 2024/10/30 | 94 | 96 | 93 | 94 | 136,000 |
| 2024/10/29 | 93 | 94 | 91 | 93 | 368,700 |
| 2024/10/28 | 91 | 94 | 91 | 92 | 325,100 |
| 2024/10/25 | 97 | 97 | 92 | 92 | 785,200 |
| 2024/10/24 | 100 | 100 | 96 | 96 | 663,200 |
| 2024/10/23 | 102 | 103 | 98 | 99 | 1,712,600 |
| 2024/10/22 | 110 | 116 | 103 | 103 | 7,239,400 |
| 2024/10/21 | 100 | 124 | 95 | 101 | 10,145,900 |
| 2024/10/18 | 96 | 122 | 93 | 97 | 9,997,600 |
| 2024/10/17 | 98 | 98 | 95 | 96 | 143,600 |
| 2024/10/16 | 99 | 99 | 98 | 98 | 46,100 |
| 2024/10/15 | 98 | 100 | 98 | 99 | 50,800 |
| 2024/10/11 | 98 | 99 | 98 | 98 | 20,600 |
| 2024/10/10 | 99 | 99 | 98 | 99 | 17,800 |
| 2024/10/09 | 100 | 100 | 98 | 98 | 24,700 |
| 2024/10/08 | 100 | 100 | 98 | 98 | 91,300 |
| 2024/10/07 | 101 | 102 | 99 | 100 | 77,400 |