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
2016/12/30 931 942 927 940 26,700
2016/12/29 943 943 928 929 47,600
2016/12/28 940 955 938 940 65,700
2016/12/27 948 955 942 942 81,600
2016/12/26 935 960 933 948 88,900
2016/12/22 955 958 945 950 114,600
2016/12/21 962 1,000 931 962 338,000
2016/12/20 1,002 1,023 1,000 1,007 110,800
2016/12/19 1,029 1,029 1,000 1,006 156,200
2016/12/16 1,091 1,091 1,026 1,030 290,800
2016/12/15 1,141 1,240 1,100 1,106 434,500
2016/12/14 1,200 1,221 1,131 1,141 234,900
2016/12/13 1,154 1,221 1,118 1,179 362,400
2016/12/12 1,100 1,197 1,082 1,184 729,300
2016/12/09 1,030 1,123 1,030 1,040 367,200
2016/12/08 1,052 1,059 1,022 1,022 69,000
2016/12/07 1,016 1,042 1,016 1,034 51,000
2016/12/06 1,009 1,018 1,003 1,014 27,700
2016/12/05 1,000 1,016 1,000 1,006 31,800
2016/12/02 1,030 1,030 1,003 1,006 47,400
2016/12/01 1,022 1,034 1,010 1,014 69,000
2016/11/30 1,017 1,075 1,015 1,031 89,100
2016/11/29 1,031 1,031 1,015 1,026 35,500
2016/11/28 1,037 1,049 1,018 1,044 56,000
2016/11/25 1,015 1,025 1,001 1,011 46,500
2016/11/24 1,022 1,039 1,013 1,015 31,200
2016/11/22 1,026 1,038 1,012 1,017 32,500
2016/11/21 1,036 1,048 1,016 1,025 28,800
2016/11/18 1,035 1,052 1,034 1,036 29,400
2016/11/17 1,003 1,039 1,003 1,033 44,000
2016/11/16 1,023 1,086 1,011 1,013 127,800
2016/11/15 1,010 1,010 992 1,005 24,900
2016/11/14 950 1,019 950 1,010 53,600
2016/11/11 1,007 1,027 994 998 57,400
2016/11/10 998 1,015 992 1,000 54,000
2016/11/09 1,013 1,020 931 956 93,900
2016/11/08 1,038 1,048 1,002 1,008 38,000
2016/11/07 1,001 1,023 1,000 1,010 25,300
2016/11/04 1,003 1,018 996 1,008 63,600
2016/11/02 1,050 1,057 1,020 1,022 70,400
2016/11/01 1,087 1,092 1,059 1,059 59,900
2016/10/31 1,078 1,120 1,078 1,091 68,200
2016/10/28 1,065 1,165 1,063 1,078 278,400
2016/10/27 1,077 1,109 1,060 1,060 76,700
2016/10/26 1,095 1,095 1,060 1,067 98,000
2016/10/25 1,139 1,150 1,100 1,102 67,300
2016/10/24 1,120 1,158 1,120 1,130 78,900
2016/10/21 1,130 1,160 1,112 1,116 109,700
2016/10/20 1,120 1,211 1,120 1,132 371,600
2016/10/19 1,131 1,175 1,112 1,126 147,800
2016/10/18 1,081 1,177 1,065 1,157 300,100
2016/10/17 1,167 1,169 1,074 1,092 230,600
2016/10/14 1,042 1,237 1,024 1,137 1,098,200
2016/10/13 1,067 1,087 1,014 1,052 148,800
2016/10/12 1,128 1,134 1,081 1,091 173,500
2016/10/11 1,163 1,237 1,125 1,144 537,500
2016/10/07 1,245 1,397 1,236 1,313 3,055,100
2016/10/06 1,020 1,284 1,020 1,215 2,601,800
2016/10/05 981 1,012 973 1,002 114,900
2016/10/04 982 984 970 972 50,500
2016/10/03 991 997 980 982 29,300
2016/09/30 991 1,000 979 989 68,900
2016/09/29 995 1,018 984 991 70,100
2016/09/28 977 1,010 976 984 78,100
2016/09/27 972 986 963 976 72,000
2016/09/26 995 1,010 984 995 81,800
2016/09/23 970 1,064 970 1,006 182,900
2016/09/21 978 994 969 971 104,900
2016/09/20 1,056 1,056 995 1,004 136,400
2016/09/16 1,120 1,136 1,023 1,056 246,700
2016/09/15 1,174 1,245 1,135 1,150 120,500
2016/09/14 1,161 1,300 1,130 1,184 471,100
2016/09/13 1,200 1,220 1,063 1,191 554,200
2016/09/12 1,273 1,296 1,211 1,222 227,500
2016/09/09 1,247 1,337 1,241 1,279 655,100
2016/09/08 1,561 1,561 1,335 1,350 2,062,700
2016/09/07 1,071 1,320 1,033 1,261 1,591,900
2016/09/06 1,249 1,250 1,042 1,095 518,000
2016/09/05 1,201 1,290 1,175 1,229 1,492,300
2016/09/02 885 1,027 878 1,027 264,500
2016/09/01 831 885 825 877 58,500
2016/08/31 841 850 830 833 19,800
2016/08/30 847 855 837 853 14,700
2016/08/29 840 847 829 836 13,700
2016/08/26 859 859 831 831 28,700
2016/08/25 859 863 824 852 77,600
2016/08/24 875 879 857 865 41,500
2016/08/23 891 905 875 876 57,000
2016/08/22 872 922 852 912 93,900
2016/08/19 864 869 842 849 55,600
2016/08/18 888 895 860 876 66,000
2016/08/17 900 922 893 897 68,100
2016/08/16 930 930 894 904 70,800
2016/08/15 885 912 857 888 98,400
2016/08/12 911 920 900 900 86,100
2016/08/10 924 945 900 916 119,700
2016/08/09 958 1,059 955 958 466,000
2016/08/08 897 1,022 889 988 282,900
2016/08/05 955 964 910 910 75,400
2016/08/04 974 994 933 970 120,900
2016/08/03 952 1,033 945 965 379,600
2016/08/02 980 1,084 980 997 804,700
2016/08/01 960 998 954 959 290,700
2016/07/29 1,092 1,095 1,027 1,027 350,800
2016/07/28 1,200 1,225 1,084 1,094 465,300
2016/07/27 1,351 1,352 1,179 1,201 534,800
2016/07/26 1,408 1,449 1,262 1,379 1,282,000
2016/07/25 1,698 1,784 1,538 1,538 1,122,600
2016/07/22 1,439 1,939 1,410 1,938 3,894,900
2016/07/21 1,550 1,663 1,470 1,539 1,811,200
2016/07/20 1,540 1,588 1,370 1,483 1,728,400
2016/07/19 1,379 1,700 1,353 1,700 3,970,000
2016/07/15 1,208 1,410 1,185 1,400 3,065,500
2016/07/14 1,010 1,118 921 1,118 787,000
2016/07/13 846 968 840 968 343,100
2016/07/12 808 827 805 818 19,400
2016/07/11 757 808 757 792 30,900
2016/07/08 764 772 729 750 35,900
2016/07/07 772 795 771 779 13,800
2016/07/06 790 790 771 777 22,500
2016/07/05 820 820 800 802 22,600
2016/07/04 816 839 816 830 24,100
2016/07/01 800 837 785 826 32,400
2016/06/30 808 820 797 797 28,900
2016/06/29 780 822 780 806 26,500
2016/06/28 777 793 732 779 36,100
2016/06/27 790 815 775 787 29,900
2016/06/24 871 890 739 753 79,700
2016/06/23 856 874 830 874 21,800
2016/06/22 870 890 842 854 16,800
2016/06/21 870 870 841 861 18,100
2016/06/20 839 857 822 845 30,600
2016/06/17 815 849 809 821 40,700
2016/06/16 890 922 806 806 58,800
2016/06/15 827 905 827 890 43,600
2016/06/14 916 927 853 857 60,200
2016/06/13 954 962 931 942 31,100
2016/06/10 980 988 957 969 39,400
2016/06/09 991 1,037 980 994 53,000
2016/06/08 1,010 1,020 1,003 1,013 21,100
2016/06/07 1,008 1,018 1,004 1,006 19,700
2016/06/06 1,026 1,030 1,007 1,012 19,300
2016/06/03 1,031 1,060 1,031 1,040 31,800
2016/06/02 1,095 1,102 1,000 1,061 70,600
2016/06/01 1,157 1,158 1,093 1,125 51,700
2016/05/31 1,115 1,165 1,076 1,157 106,100
2016/05/30 993 1,123 992 1,115 79,300
2016/05/27 988 1,010 988 1,010 21,400
2016/05/26 1,009 1,021 990 1,002 49,700
2016/05/25 1,043 1,048 1,002 1,009 34,500
2016/05/24 1,000 1,082 1,000 1,045 132,400
2016/05/23 945 1,074 945 1,012 116,600
2016/05/20 913 956 911 941 40,400
2016/05/19 961 992 920 932 51,200
2016/05/18 1,002 1,021 938 941 121,200
2016/05/17 1,000 1,047 958 972 204,400
2016/05/16 836 990 836 909 426,000
2016/05/13 1,160 1,168 1,136 1,136 65,100
2016/05/12 1,190 1,211 1,172 1,174 55,100
2016/05/11 1,186 1,238 1,186 1,201 56,900
2016/05/10 1,200 1,225 1,180 1,216 52,500
2016/05/09 1,194 1,229 1,180 1,193 71,300
2016/05/06 1,176 1,215 1,170 1,200 41,200
2016/05/02 1,181 1,219 1,140 1,205 62,400
2016/04/28 1,250 1,274 1,216 1,225 56,800
2016/04/27 1,242 1,286 1,222 1,278 52,900
2016/04/26 1,337 1,346 1,237 1,272 132,400
2016/04/25 1,351 1,400 1,350 1,367 86,000
2016/04/22 1,350 1,372 1,326 1,350 55,500
2016/04/21 1,352 1,385 1,330 1,340 97,800
2016/04/20 1,340 1,375 1,323 1,341 96,200
2016/04/19 1,271 1,342 1,270 1,321 81,000
2016/04/18 1,260 1,290 1,230 1,250 62,600
2016/04/15 1,340 1,344 1,303 1,315 65,100
2016/04/14 1,387 1,393 1,358 1,358 81,900
2016/04/13 1,370 1,394 1,353 1,357 101,000
2016/04/12 1,280 1,450 1,270 1,331 193,900
2016/04/11 1,279 1,286 1,228 1,275 54,800
2016/04/08 1,206 1,299 1,190 1,261 58,700
2016/04/07 1,210 1,229 1,180 1,209 91,200
2016/04/06 1,265 1,265 1,192 1,193 134,900
2016/04/05 1,347 1,347 1,260 1,288 77,300
2016/04/04 1,316 1,395 1,313 1,344 76,000
2016/04/01 1,502 1,502 1,400 1,400 89,000
2016/03/31 1,520 1,545 1,509 1,513 32,300
2016/03/30 1,506 1,550 1,506 1,520 42,500
2016/03/29 1,510 1,526 1,503 1,508 23,500
2016/03/28 1,522 1,536 1,504 1,519 30,900
2016/03/25 1,550 1,559 1,530 1,540 31,300
2016/03/24 1,560 1,566 1,538 1,566 31,900
2016/03/23 1,539 1,588 1,539 1,580 36,400
2016/03/22 1,570 1,590 1,536 1,542 58,400
2016/03/18 1,631 1,631 1,572 1,584 58,700
2016/03/17 1,730 1,730 1,628 1,649 64,200
2016/03/16 1,793 1,808 1,681 1,681 114,100
2016/03/15 1,588 1,889 1,564 1,793 342,000
2016/03/14 1,630 1,674 1,604 1,605 62,000
2016/03/11 1,520 1,673 1,503 1,644 102,400
2016/03/10 1,541 1,551 1,509 1,533 33,800
2016/03/09 1,550 1,556 1,505 1,511 52,300
2016/03/08 1,602 1,627 1,545 1,559 59,800
2016/03/07 1,607 1,638 1,597 1,597 75,700
2016/03/04 1,661 1,670 1,621 1,643 51,800
2016/03/03 1,640 1,689 1,617 1,677 65,100
2016/03/02 1,650 1,674 1,600 1,645 79,500
2016/03/01 1,611 1,640 1,593 1,626 61,200
2016/02/29 1,737 1,744 1,644 1,644 58,600
2016/02/26 1,800 1,832 1,700 1,729 65,900
2016/02/25 1,819 1,847 1,783 1,800 43,400
2016/02/24 1,779 1,930 1,756 1,827 134,300
2016/02/23 1,946 1,949 1,809 1,859 133,600
2016/02/22 1,883 1,944 1,863 1,906 248,200
2016/02/19 1,700 1,912 1,663 1,883 753,000
2016/02/18 2,082 2,189 1,700 1,740 1,175,100
2016/02/17 2,018 2,100 1,850 1,992 905,400
2016/02/16 1,400 1,738 1,392 1,738 591,700
2016/02/15 1,390 1,450 1,350 1,438 113,400
2016/02/12 1,252 1,429 1,231 1,300 199,800
2016/02/10 1,507 1,565 1,386 1,417 169,800
2016/02/09 1,645 1,675 1,495 1,520 224,700
2016/02/08 1,750 1,814 1,664 1,755 309,400
2016/02/05 1,998 2,000 1,581 1,938 541,800
2016/02/04 2,160 2,235 1,998 2,026 465,100
2016/02/03 1,936 2,159 1,887 1,990 494,300
2016/02/02 2,032 2,478 1,925 2,026 2,034,500
2016/02/01 1,855 2,103 1,855 2,103 776,300
2016/01/29 1,703 1,703 1,703 1,703 28,000
2016/01/28 1,410 1,430 1,385 1,403 54,100
2016/01/27 1,423 1,462 1,380 1,434 68,200
2016/01/26 1,392 1,424 1,371 1,382 79,800
2016/01/25 1,397 1,472 1,352 1,472 108,800
2016/01/22 1,360 1,421 1,345 1,405 131,200
2016/01/21 1,389 1,436 1,276 1,290 117,000
2016/01/20 1,506 1,517 1,353 1,361 113,100
2016/01/19 1,490 1,550 1,462 1,532 70,800
2016/01/18 1,480 1,520 1,440 1,497 144,200
2016/01/15 1,705 1,731 1,571 1,600 129,200
2016/01/14 1,690 1,738 1,626 1,671 138,700
2016/01/13 1,780 1,816 1,734 1,799 105,800
2016/01/12 1,848 1,867 1,668 1,720 178,900
2016/01/08 1,860 1,960 1,840 1,888 95,200
2016/01/07 1,916 1,990 1,877 1,883 115,700
2016/01/06 2,140 2,166 1,910 1,956 210,300
2016/01/05 2,080 2,143 2,010 2,123 157,300
2016/01/04 2,082 2,174 2,063 2,097 234,400

このページの先頭へ