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 |
---|---|---|---|---|---|
2017/12/29 | 503 | 510 | 502 | 510 | 38,700 |
2017/12/28 | 510 | 510 | 502 | 503 | 18,300 |
2017/12/27 | 491 | 509 | 491 | 506 | 46,000 |
2017/12/26 | 501 | 502 | 490 | 501 | 98,400 |
2017/12/25 | 526 | 527 | 499 | 501 | 87,900 |
2017/12/22 | 540 | 545 | 530 | 531 | 33,200 |
2017/12/21 | 547 | 548 | 540 | 543 | 20,400 |
2017/12/20 | 556 | 557 | 546 | 547 | 32,900 |
2017/12/19 | 556 | 561 | 555 | 558 | 25,600 |
2017/12/18 | 567 | 567 | 555 | 556 | 29,500 |
2017/12/15 | 560 | 564 | 556 | 563 | 17,500 |
2017/12/14 | 558 | 568 | 555 | 565 | 18,800 |
2017/12/13 | 565 | 565 | 556 | 558 | 20,500 |
2017/12/12 | 565 | 569 | 562 | 565 | 14,900 |
2017/12/11 | 565 | 565 | 560 | 565 | 16,800 |
2017/12/08 | 566 | 566 | 558 | 565 | 19,000 |
2017/12/07 | 555 | 564 | 555 | 560 | 10,900 |
2017/12/06 | 564 | 564 | 553 | 556 | 13,700 |
2017/12/05 | 563 | 568 | 554 | 554 | 21,000 |
2017/12/04 | 565 | 568 | 563 | 566 | 10,800 |
2017/12/01 | 569 | 571 | 565 | 568 | 13,700 |
2017/11/30 | 564 | 570 | 564 | 570 | 15,500 |
2017/11/29 | 567 | 570 | 565 | 569 | 8,100 |
2017/11/28 | 569 | 570 | 561 | 565 | 10,300 |
2017/11/27 | 567 | 570 | 560 | 568 | 15,100 |
2017/11/24 | 558 | 567 | 556 | 566 | 9,800 |
2017/11/22 | 567 | 567 | 560 | 562 | 10,900 |
2017/11/21 | 565 | 568 | 560 | 567 | 12,700 |
2017/11/20 | 555 | 559 | 548 | 559 | 14,100 |
2017/11/17 | 553 | 558 | 550 | 551 | 18,800 |
2017/11/16 | 544 | 559 | 543 | 543 | 15,100 |
2017/11/15 | 563 | 563 | 545 | 546 | 17,600 |
2017/11/14 | 561 | 567 | 560 | 561 | 7,900 |
2017/11/13 | 570 | 570 | 560 | 560 | 22,900 |
2017/11/10 | 564 | 572 | 564 | 568 | 13,800 |
2017/11/09 | 569 | 574 | 563 | 563 | 17,600 |
2017/11/08 | 565 | 573 | 562 | 567 | 23,300 |
2017/11/07 | 569 | 576 | 568 | 568 | 21,000 |
2017/11/06 | 575 | 578 | 569 | 572 | 11,500 |
2017/11/02 | 579 | 579 | 570 | 575 | 17,500 |
2017/11/01 | 578 | 578 | 573 | 577 | 12,500 |
2017/10/31 | 574 | 580 | 572 | 576 | 12,700 |
2017/10/30 | 574 | 578 | 572 | 574 | 16,300 |
2017/10/27 | 569 | 575 | 569 | 571 | 10,100 |
2017/10/26 | 570 | 572 | 566 | 569 | 15,500 |
2017/10/25 | 577 | 580 | 569 | 570 | 22,900 |
2017/10/24 | 571 | 584 | 571 | 578 | 35,400 |
2017/10/23 | 569 | 575 | 568 | 574 | 20,900 |
2017/10/20 | 576 | 578 | 573 | 573 | 12,900 |
2017/10/19 | 581 | 583 | 574 | 576 | 15,600 |
2017/10/18 | 577 | 578 | 572 | 578 | 10,700 |
2017/10/17 | 572 | 580 | 572 | 576 | 11,200 |
2017/10/16 | 576 | 579 | 570 | 571 | 21,800 |
2017/10/13 | 583 | 584 | 578 | 578 | 16,500 |
2017/10/12 | 579 | 586 | 577 | 582 | 17,900 |
2017/10/11 | 575 | 586 | 569 | 579 | 35,500 |
2017/10/10 | 568 | 572 | 568 | 572 | 9,700 |
2017/10/06 | 568 | 572 | 566 | 567 | 14,700 |
2017/10/05 | 570 | 577 | 566 | 569 | 11,200 |
2017/10/04 | 572 | 572 | 565 | 567 | 12,500 |
2017/10/03 | 568 | 572 | 565 | 569 | 20,300 |
2017/10/02 | 564 | 581 | 564 | 567 | 12,900 |
2017/09/29 | 570 | 572 | 563 | 563 | 26,100 |
2017/09/28 | 571 | 574 | 568 | 569 | 15,200 |
2017/09/27 | 571 | 584 | 568 | 571 | 16,900 |
2017/09/26 | 567 | 578 | 562 | 570 | 15,200 |
2017/09/25 | 568 | 581 | 568 | 568 | 14,600 |
2017/09/22 | 582 | 584 | 565 | 569 | 43,200 |
2017/09/21 | 589 | 600 | 581 | 582 | 30,500 |
2017/09/20 | 584 | 593 | 579 | 587 | 32,600 |
2017/09/19 | 568 | 584 | 563 | 580 | 26,700 |
2017/09/15 | 561 | 572 | 560 | 568 | 14,100 |
2017/09/14 | 582 | 593 | 563 | 567 | 44,100 |
2017/09/13 | 587 | 591 | 576 | 581 | 38,900 |
2017/09/12 | 599 | 610 | 588 | 596 | 28,100 |
2017/09/11 | 582 | 592 | 580 | 592 | 30,900 |
2017/09/08 | 569 | 574 | 559 | 572 | 26,800 |
2017/09/07 | 576 | 580 | 568 | 574 | 24,700 |
2017/09/06 | 555 | 575 | 543 | 573 | 59,900 |
2017/09/05 | 607 | 611 | 566 | 567 | 157,200 |
2017/09/04 | 617 | 620 | 604 | 608 | 65,000 |
2017/09/01 | 619 | 627 | 617 | 617 | 37,600 |
2017/08/31 | 633 | 637 | 616 | 619 | 84,800 |
2017/08/30 | 654 | 662 | 626 | 630 | 170,700 |
2017/08/29 | 645 | 650 | 631 | 644 | 106,100 |
2017/08/28 | 639 | 690 | 638 | 655 | 311,000 |
2017/08/25 | 643 | 645 | 628 | 640 | 62,100 |
2017/08/24 | 620 | 640 | 618 | 633 | 65,600 |
2017/08/23 | 620 | 623 | 618 | 620 | 32,800 |
2017/08/22 | 622 | 628 | 614 | 618 | 38,300 |
2017/08/21 | 628 | 635 | 610 | 616 | 110,400 |
2017/08/18 | 634 | 640 | 629 | 632 | 90,200 |
2017/08/17 | 655 | 658 | 636 | 641 | 145,100 |
2017/08/16 | 632 | 709 | 628 | 645 | 548,900 |
2017/08/15 | 653 | 654 | 627 | 638 | 244,000 |
2017/08/14 | 644 | 664 | 636 | 653 | 876,900 |
2017/08/10 | 859 | 908 | 739 | 739 | 3,031,400 |
2017/08/09 | 889 | 889 | 870 | 889 | 920,300 |
2017/08/08 | 739 | 739 | 715 | 739 | 596,000 |
2017/08/07 | 648 | 648 | 631 | 639 | 20,600 |
2017/08/04 | 634 | 640 | 630 | 632 | 44,700 |
2017/08/03 | 664 | 664 | 642 | 644 | 60,300 |
2017/08/02 | 666 | 678 | 653 | 668 | 58,700 |
2017/08/01 | 707 | 730 | 657 | 662 | 167,700 |
2017/07/31 | 673 | 710 | 666 | 708 | 212,800 |
2017/07/28 | 657 | 749 | 656 | 707 | 1,149,300 |
2017/07/27 | 654 | 655 | 642 | 649 | 27,300 |
2017/07/26 | 644 | 651 | 640 | 650 | 14,100 |
2017/07/25 | 640 | 646 | 634 | 645 | 14,200 |
2017/07/24 | 641 | 645 | 641 | 643 | 8,900 |
2017/07/21 | 638 | 645 | 638 | 642 | 9,500 |
2017/07/20 | 650 | 650 | 639 | 642 | 16,200 |
2017/07/19 | 656 | 656 | 647 | 651 | 10,100 |
2017/07/18 | 660 | 660 | 649 | 652 | 16,300 |
2017/07/14 | 656 | 656 | 646 | 651 | 7,200 |
2017/07/13 | 655 | 656 | 648 | 648 | 14,900 |
2017/07/12 | 650 | 655 | 647 | 651 | 8,900 |
2017/07/11 | 657 | 657 | 649 | 655 | 21,200 |
2017/07/10 | 660 | 660 | 651 | 654 | 9,900 |
2017/07/07 | 659 | 660 | 649 | 658 | 12,700 |
2017/07/06 | 669 | 669 | 655 | 658 | 15,200 |
2017/07/05 | 650 | 668 | 645 | 661 | 34,600 |
2017/07/04 | 663 | 672 | 657 | 659 | 39,700 |
2017/07/03 | 688 | 696 | 670 | 670 | 47,600 |
2017/06/30 | 689 | 691 | 681 | 686 | 30,800 |
2017/06/29 | 690 | 708 | 681 | 704 | 33,000 |
2017/06/28 | 694 | 695 | 689 | 692 | 29,700 |
2017/06/27 | 690 | 694 | 680 | 685 | 11,000 |
2017/06/26 | 674 | 698 | 670 | 690 | 43,900 |
2017/06/23 | 679 | 679 | 665 | 669 | 26,000 |
2017/06/22 | 673 | 684 | 667 | 673 | 22,900 |
2017/06/21 | 658 | 670 | 658 | 664 | 13,900 |
2017/06/20 | 670 | 670 | 653 | 661 | 20,300 |
2017/06/19 | 655 | 666 | 653 | 662 | 19,300 |
2017/06/16 | 648 | 662 | 645 | 657 | 25,800 |
2017/06/15 | 674 | 675 | 646 | 652 | 40,300 |
2017/06/14 | 685 | 686 | 670 | 672 | 30,400 |
2017/06/13 | 677 | 686 | 670 | 686 | 32,200 |
2017/06/12 | 690 | 694 | 683 | 683 | 35,100 |
2017/06/09 | 718 | 718 | 687 | 705 | 39,000 |
2017/06/08 | 703 | 735 | 701 | 705 | 21,200 |
2017/06/07 | 691 | 728 | 691 | 718 | 24,600 |
2017/06/06 | 732 | 732 | 689 | 700 | 42,100 |
2017/06/05 | 750 | 754 | 730 | 732 | 32,900 |
2017/06/02 | 745 | 755 | 720 | 749 | 120,600 |
2017/06/01 | 683 | 759 | 674 | 730 | 224,100 |
2017/05/31 | 662 | 672 | 651 | 663 | 23,300 |
2017/05/30 | 666 | 672 | 655 | 663 | 15,900 |
2017/05/29 | 680 | 682 | 651 | 676 | 22,700 |
2017/05/26 | 680 | 696 | 680 | 680 | 25,000 |
2017/05/25 | 700 | 700 | 683 | 683 | 37,100 |
2017/05/24 | 663 | 680 | 661 | 676 | 34,100 |
2017/05/23 | 660 | 660 | 635 | 653 | 23,600 |
2017/05/22 | 627 | 644 | 621 | 640 | 19,900 |
2017/05/19 | 615 | 627 | 615 | 618 | 15,000 |
2017/05/18 | 617 | 624 | 613 | 621 | 28,200 |
2017/05/17 | 643 | 643 | 623 | 626 | 32,200 |
2017/05/16 | 635 | 644 | 632 | 639 | 14,800 |
2017/05/15 | 627 | 645 | 626 | 635 | 40,100 |
2017/05/12 | 685 | 698 | 671 | 677 | 18,400 |
2017/05/11 | 699 | 702 | 690 | 690 | 9,900 |
2017/05/10 | 700 | 719 | 696 | 696 | 19,900 |
2017/05/09 | 710 | 710 | 694 | 695 | 9,400 |
2017/05/08 | 720 | 720 | 693 | 701 | 24,200 |
2017/05/02 | 695 | 705 | 687 | 696 | 31,800 |
2017/05/01 | 713 | 715 | 690 | 695 | 39,700 |
2017/04/28 | 683 | 713 | 665 | 713 | 71,000 |
2017/04/27 | 639 | 691 | 639 | 691 | 60,300 |
2017/04/26 | 640 | 654 | 638 | 640 | 22,100 |
2017/04/25 | 620 | 639 | 617 | 636 | 30,200 |
2017/04/24 | 648 | 658 | 615 | 615 | 26,200 |
2017/04/21 | 646 | 662 | 646 | 652 | 15,800 |
2017/04/20 | 648 | 655 | 638 | 643 | 35,200 |
2017/04/19 | 629 | 675 | 629 | 658 | 62,400 |
2017/04/18 | 621 | 641 | 621 | 639 | 18,500 |
2017/04/17 | 602 | 628 | 602 | 619 | 33,900 |
2017/04/14 | 603 | 603 | 582 | 592 | 23,800 |
2017/04/13 | 604 | 609 | 580 | 593 | 55,400 |
2017/04/12 | 620 | 624 | 596 | 598 | 83,000 |
2017/04/11 | 647 | 659 | 635 | 635 | 42,100 |
2017/04/10 | 670 | 674 | 645 | 656 | 39,700 |
2017/04/07 | 656 | 692 | 655 | 673 | 83,800 |
2017/04/06 | 705 | 706 | 665 | 666 | 69,300 |
2017/04/05 | 707 | 715 | 705 | 706 | 27,500 |
2017/04/04 | 735 | 735 | 703 | 708 | 49,500 |
2017/04/03 | 735 | 740 | 728 | 734 | 18,400 |
2017/03/31 | 743 | 751 | 732 | 735 | 39,300 |
2017/03/30 | 755 | 762 | 740 | 740 | 31,100 |
2017/03/29 | 737 | 763 | 735 | 761 | 26,000 |
2017/03/28 | 740 | 754 | 735 | 737 | 20,000 |
2017/03/27 | 760 | 760 | 734 | 737 | 35,800 |
2017/03/24 | 746 | 757 | 746 | 753 | 19,300 |
2017/03/23 | 774 | 778 | 744 | 751 | 57,700 |
2017/03/22 | 730 | 795 | 723 | 772 | 147,600 |
2017/03/21 | 740 | 746 | 728 | 737 | 62,700 |
2017/03/17 | 755 | 758 | 724 | 742 | 96,300 |
2017/03/16 | 768 | 770 | 737 | 752 | 119,700 |
2017/03/15 | 789 | 792 | 770 | 772 | 58,200 |
2017/03/14 | 798 | 798 | 784 | 789 | 48,800 |
2017/03/13 | 801 | 817 | 800 | 801 | 44,800 |
2017/03/10 | 819 | 819 | 806 | 810 | 50,500 |
2017/03/09 | 821 | 822 | 813 | 813 | 26,300 |
2017/03/08 | 816 | 827 | 816 | 816 | 47,500 |
2017/03/07 | 821 | 828 | 820 | 820 | 52,700 |
2017/03/06 | 850 | 857 | 817 | 819 | 139,400 |
2017/03/03 | 872 | 877 | 852 | 852 | 99,800 |
2017/03/02 | 884 | 890 | 880 | 883 | 26,600 |
2017/03/01 | 882 | 890 | 882 | 884 | 19,300 |
2017/02/28 | 886 | 890 | 883 | 883 | 12,300 |
2017/02/27 | 892 | 895 | 884 | 886 | 25,600 |
2017/02/24 | 895 | 904 | 892 | 892 | 23,000 |
2017/02/23 | 897 | 898 | 887 | 894 | 16,900 |
2017/02/22 | 895 | 896 | 887 | 895 | 12,400 |
2017/02/21 | 891 | 891 | 877 | 888 | 29,300 |
2017/02/20 | 894 | 896 | 889 | 890 | 25,200 |
2017/02/17 | 900 | 901 | 890 | 894 | 23,900 |
2017/02/16 | 897 | 914 | 894 | 900 | 46,700 |
2017/02/15 | 910 | 912 | 898 | 903 | 45,500 |
2017/02/14 | 918 | 926 | 913 | 921 | 26,600 |
2017/02/13 | 930 | 930 | 916 | 918 | 30,800 |
2017/02/10 | 925 | 942 | 920 | 929 | 27,500 |
2017/02/09 | 918 | 929 | 917 | 921 | 18,700 |
2017/02/08 | 909 | 933 | 901 | 917 | 34,200 |
2017/02/07 | 909 | 910 | 902 | 909 | 15,700 |
2017/02/06 | 905 | 910 | 899 | 908 | 15,100 |
2017/02/03 | 904 | 911 | 900 | 902 | 17,200 |
2017/02/02 | 908 | 916 | 895 | 906 | 85,300 |
2017/02/01 | 901 | 908 | 894 | 904 | 32,800 |
2017/01/31 | 901 | 915 | 901 | 901 | 27,100 |
2017/01/30 | 902 | 920 | 901 | 906 | 26,700 |
2017/01/27 | 900 | 908 | 896 | 901 | 25,600 |
2017/01/26 | 905 | 908 | 899 | 900 | 25,400 |
2017/01/25 | 902 | 911 | 895 | 906 | 25,900 |
2017/01/24 | 899 | 916 | 895 | 909 | 31,400 |
2017/01/23 | 893 | 901 | 880 | 899 | 49,400 |
2017/01/20 | 902 | 903 | 880 | 893 | 56,400 |
2017/01/19 | 891 | 920 | 891 | 909 | 41,100 |
2017/01/18 | 900 | 909 | 893 | 900 | 57,000 |
2017/01/17 | 928 | 931 | 910 | 913 | 37,600 |
2017/01/16 | 932 | 938 | 928 | 928 | 25,300 |
2017/01/13 | 929 | 943 | 928 | 939 | 24,900 |
2017/01/12 | 942 | 956 | 932 | 940 | 41,200 |
2017/01/11 | 962 | 966 | 944 | 945 | 41,400 |
2017/01/10 | 969 | 973 | 955 | 959 | 67,300 |
2017/01/06 | 975 | 978 | 961 | 969 | 87,000 |
2017/01/05 | 946 | 985 | 942 | 980 | 90,200 |
2017/01/04 | 939 | 950 | 939 | 947 | 60,600 |