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 |
|---|---|---|---|---|---|
| 2024/08/30 | 110 | 114 | 109 | 109 | 318,900 |
| 2024/08/29 | 108 | 111 | 108 | 110 | 201,600 |
| 2024/08/28 | 113 | 123 | 108 | 109 | 1,690,000 |
| 2024/08/27 | 113 | 115 | 111 | 113 | 613,400 |
| 2024/08/26 | 110 | 126 | 110 | 114 | 2,502,000 |
| 2024/08/23 | 118 | 118 | 110 | 115 | 1,701,800 |
| 2024/08/22 | 129 | 134 | 116 | 121 | 2,927,800 |
| 2024/08/21 | 135 | 139 | 124 | 126 | 2,676,600 |
| 2024/08/20 | 132 | 164 | 126 | 140 | 14,277,500 |
| 2024/08/19 | 135 | 153 | 120 | 137 | 15,133,000 |
| 2024/08/16 | 92 | 118 | 88 | 118 | 6,487,000 |
| 2024/08/15 | 84 | 90 | 84 | 88 | 117,100 |
| 2024/08/14 | 88 | 92 | 81 | 83 | 339,100 |
| 2024/08/13 | 84 | 85 | 80 | 85 | 129,700 |
| 2024/08/09 | 82 | 85 | 81 | 83 | 68,000 |
| 2024/08/08 | 80 | 83 | 78 | 82 | 69,900 |
| 2024/08/07 | 73 | 83 | 73 | 81 | 152,800 |
| 2024/08/06 | 76 | 82 | 74 | 78 | 317,300 |
| 2024/08/05 | 93 | 95 | 53 | 72 | 594,600 |
| 2024/08/02 | 103 | 103 | 98 | 100 | 163,000 |
| 2024/08/01 | 106 | 107 | 105 | 105 | 53,400 |
| 2024/07/31 | 107 | 108 | 106 | 106 | 29,100 |
| 2024/07/30 | 106 | 108 | 106 | 107 | 16,400 |
| 2024/07/29 | 108 | 108 | 106 | 106 | 17,700 |
| 2024/07/26 | 105 | 108 | 105 | 106 | 29,600 |
| 2024/07/25 | 104 | 107 | 104 | 106 | 52,400 |
| 2024/07/24 | 109 | 109 | 105 | 107 | 133,100 |
| 2024/07/23 | 108 | 109 | 108 | 109 | 27,900 |
| 2024/07/22 | 109 | 109 | 108 | 108 | 9,100 |
| 2024/07/19 | 110 | 110 | 109 | 109 | 25,800 |
| 2024/07/18 | 110 | 111 | 109 | 109 | 27,900 |
| 2024/07/17 | 110 | 110 | 109 | 109 | 8,800 |
| 2024/07/16 | 109 | 111 | 109 | 110 | 30,400 |
| 2024/07/12 | 109 | 110 | 109 | 110 | 43,700 |
| 2024/07/11 | 109 | 109 | 108 | 109 | 18,300 |
| 2024/07/10 | 108 | 109 | 107 | 108 | 35,900 |
| 2024/07/09 | 110 | 110 | 108 | 108 | 24,100 |
| 2024/07/08 | 110 | 110 | 108 | 110 | 15,800 |
| 2024/07/05 | 110 | 111 | 109 | 110 | 36,000 |
| 2024/07/04 | 109 | 110 | 109 | 110 | 17,300 |
| 2024/07/03 | 110 | 110 | 109 | 109 | 54,000 |
| 2024/07/02 | 110 | 110 | 109 | 110 | 23,600 |
| 2024/07/01 | 109 | 110 | 109 | 109 | 60,000 |
| 2024/06/28 | 109 | 109 | 107 | 109 | 88,100 |
| 2024/06/27 | 107 | 110 | 106 | 109 | 154,600 |
| 2024/06/26 | 106 | 107 | 106 | 106 | 58,500 |
| 2024/06/25 | 107 | 108 | 106 | 106 | 71,800 |
| 2024/06/24 | 108 | 108 | 106 | 106 | 55,800 |
| 2024/06/21 | 107 | 108 | 106 | 108 | 73,700 |
| 2024/06/20 | 108 | 109 | 106 | 107 | 174,500 |
| 2024/06/19 | 110 | 130 | 107 | 108 | 2,954,800 |
| 2024/06/18 | 106 | 106 | 104 | 105 | 14,600 |
| 2024/06/17 | 106 | 106 | 104 | 105 | 29,100 |
| 2024/06/14 | 105 | 107 | 104 | 107 | 29,400 |
| 2024/06/13 | 106 | 106 | 105 | 106 | 19,200 |
| 2024/06/12 | 107 | 107 | 106 | 106 | 28,600 |
| 2024/06/11 | 107 | 108 | 105 | 105 | 45,900 |
| 2024/06/10 | 106 | 108 | 106 | 107 | 25,000 |
| 2024/06/07 | 105 | 107 | 105 | 106 | 33,500 |
| 2024/06/06 | 110 | 110 | 105 | 106 | 174,500 |
| 2024/06/05 | 113 | 113 | 109 | 109 | 204,200 |
| 2024/06/04 | 113 | 113 | 112 | 113 | 35,200 |
| 2024/06/03 | 112 | 113 | 111 | 113 | 13,400 |
| 2024/05/31 | 110 | 113 | 110 | 112 | 40,300 |
| 2024/05/30 | 109 | 112 | 109 | 110 | 31,500 |
| 2024/05/29 | 114 | 114 | 108 | 109 | 130,200 |
| 2024/05/28 | 114 | 115 | 112 | 112 | 62,900 |
| 2024/05/27 | 113 | 114 | 112 | 113 | 20,500 |
| 2024/05/24 | 113 | 114 | 111 | 111 | 26,000 |
| 2024/05/23 | 114 | 115 | 112 | 112 | 54,200 |
| 2024/05/22 | 115 | 117 | 114 | 114 | 55,700 |
| 2024/05/21 | 118 | 121 | 116 | 116 | 97,200 |
| 2024/05/20 | 114 | 119 | 114 | 119 | 209,600 |
| 2024/05/17 | 110 | 115 | 110 | 115 | 85,300 |
| 2024/05/16 | 111 | 112 | 108 | 111 | 120,100 |
| 2024/05/15 | 114 | 123 | 105 | 110 | 833,600 |
| 2024/05/14 | 116 | 117 | 113 | 114 | 186,400 |
| 2024/05/13 | 115 | 115 | 112 | 114 | 99,700 |
| 2024/05/10 | 115 | 116 | 114 | 114 | 46,300 |
| 2024/05/09 | 117 | 117 | 114 | 114 | 38,300 |
| 2024/05/08 | 115 | 117 | 115 | 116 | 38,100 |
| 2024/05/07 | 115 | 116 | 114 | 115 | 69,200 |
| 2024/05/02 | 116 | 116 | 114 | 114 | 55,800 |
| 2024/05/01 | 112 | 116 | 112 | 116 | 36,200 |
| 2024/04/30 | 111 | 114 | 110 | 114 | 88,200 |
| 2024/04/26 | 113 | 113 | 111 | 111 | 86,700 |
| 2024/04/25 | 115 | 116 | 113 | 113 | 42,500 |
| 2024/04/24 | 115 | 117 | 114 | 115 | 85,500 |
| 2024/04/23 | 114 | 116 | 114 | 114 | 40,900 |
| 2024/04/22 | 113 | 115 | 112 | 114 | 47,100 |
| 2024/04/19 | 117 | 117 | 110 | 113 | 305,600 |
| 2024/04/18 | 118 | 120 | 117 | 117 | 183,300 |
| 2024/04/17 | 115 | 117 | 112 | 116 | 116,800 |
| 2024/04/16 | 118 | 118 | 114 | 114 | 110,600 |
| 2024/04/15 | 116 | 120 | 113 | 118 | 154,300 |
| 2024/04/12 | 116 | 118 | 116 | 116 | 66,000 |
| 2024/04/11 | 118 | 118 | 113 | 116 | 249,000 |
| 2024/04/10 | 117 | 121 | 117 | 121 | 158,900 |
| 2024/04/09 | 119 | 123 | 117 | 117 | 342,400 |
| 2024/04/08 | 112 | 120 | 112 | 119 | 250,300 |
| 2024/04/05 | 112 | 113 | 111 | 113 | 177,100 |
| 2024/04/04 | 115 | 115 | 112 | 114 | 172,300 |
| 2024/04/03 | 112 | 116 | 112 | 114 | 163,200 |
| 2024/04/02 | 117 | 118 | 114 | 114 | 105,300 |
| 2024/04/01 | 121 | 121 | 116 | 117 | 135,300 |
| 2024/03/29 | 120 | 121 | 116 | 121 | 146,400 |
| 2024/03/28 | 122 | 122 | 118 | 118 | 127,800 |
| 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 |