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 |
---|---|---|---|---|---|
2018/12/28 | 248 | 264 | 248 | 252 | 221,100 |
2018/12/27 | 246 | 264 | 241 | 264 | 211,900 |
2018/12/26 | 229 | 244 | 225 | 233 | 150,700 |
2018/12/25 | 234 | 235 | 223 | 230 | 170,100 |
2018/12/21 | 259 | 259 | 240 | 249 | 117,100 |
2018/12/20 | 281 | 284 | 259 | 259 | 113,300 |
2018/12/19 | 285 | 291 | 281 | 286 | 48,400 |
2018/12/18 | 288 | 291 | 284 | 287 | 56,000 |
2018/12/17 | 304 | 305 | 291 | 294 | 64,000 |
2018/12/14 | 303 | 311 | 301 | 306 | 59,100 |
2018/12/13 | 299 | 311 | 299 | 309 | 70,100 |
2018/12/12 | 293 | 305 | 290 | 300 | 124,100 |
2018/12/11 | 305 | 309 | 289 | 291 | 156,300 |
2018/12/10 | 317 | 322 | 301 | 305 | 151,000 |
2018/12/07 | 330 | 331 | 315 | 325 | 154,600 |
2018/12/06 | 345 | 346 | 314 | 330 | 210,700 |
2018/12/05 | 346 | 350 | 341 | 345 | 63,400 |
2018/12/04 | 366 | 367 | 348 | 354 | 80,400 |
2018/12/03 | 361 | 372 | 358 | 364 | 51,600 |
2018/11/30 | 358 | 360 | 352 | 360 | 42,900 |
2018/11/29 | 366 | 373 | 351 | 360 | 91,600 |
2018/11/28 | 360 | 373 | 357 | 365 | 90,300 |
2018/11/27 | 354 | 360 | 349 | 358 | 43,100 |
2018/11/26 | 356 | 362 | 348 | 356 | 48,800 |
2018/11/22 | 343 | 360 | 340 | 360 | 52,300 |
2018/11/21 | 336 | 349 | 333 | 343 | 50,100 |
2018/11/20 | 346 | 346 | 338 | 340 | 42,700 |
2018/11/19 | 346 | 353 | 338 | 350 | 98,700 |
2018/11/16 | 346 | 352 | 339 | 340 | 64,900 |
2018/11/15 | 349 | 362 | 349 | 351 | 61,900 |
2018/11/14 | 370 | 371 | 350 | 351 | 127,700 |
2018/11/13 | 373 | 377 | 362 | 371 | 60,700 |
2018/11/12 | 391 | 393 | 369 | 373 | 89,200 |
2018/11/09 | 389 | 403 | 382 | 391 | 66,700 |
2018/11/08 | 390 | 400 | 384 | 386 | 62,700 |
2018/11/07 | 377 | 395 | 377 | 390 | 72,000 |
2018/11/06 | 390 | 410 | 374 | 382 | 128,400 |
2018/11/05 | 382 | 404 | 380 | 389 | 116,300 |
2018/11/02 | 375 | 393 | 375 | 386 | 57,300 |
2018/11/01 | 373 | 380 | 367 | 371 | 94,300 |
2018/10/31 | 368 | 384 | 367 | 381 | 64,000 |
2018/10/30 | 341 | 367 | 336 | 366 | 98,400 |
2018/10/29 | 382 | 383 | 352 | 352 | 100,600 |
2018/10/26 | 383 | 395 | 371 | 374 | 136,300 |
2018/10/25 | 390 | 393 | 375 | 376 | 124,500 |
2018/10/24 | 418 | 418 | 401 | 404 | 62,000 |
2018/10/23 | 422 | 426 | 409 | 415 | 55,000 |
2018/10/22 | 423 | 429 | 417 | 421 | 52,300 |
2018/10/19 | 428 | 430 | 416 | 417 | 85,000 |
2018/10/18 | 429 | 437 | 426 | 426 | 44,000 |
2018/10/17 | 424 | 438 | 422 | 428 | 93,200 |
2018/10/16 | 420 | 423 | 417 | 418 | 67,400 |
2018/10/15 | 422 | 433 | 417 | 420 | 119,600 |
2018/10/12 | 415 | 433 | 415 | 427 | 62,200 |
2018/10/11 | 425 | 434 | 420 | 421 | 107,100 |
2018/10/10 | 442 | 454 | 441 | 444 | 71,200 |
2018/10/09 | 462 | 463 | 441 | 444 | 88,100 |
2018/10/05 | 472 | 472 | 462 | 463 | 64,900 |
2018/10/04 | 472 | 480 | 468 | 472 | 79,600 |
2018/10/03 | 483 | 484 | 471 | 473 | 81,600 |
2018/10/02 | 488 | 494 | 480 | 481 | 119,200 |
2018/10/01 | 501 | 503 | 490 | 491 | 126,400 |
2018/09/28 | 503 | 517 | 495 | 511 | 269,000 |
2018/09/27 | 483 | 517 | 482 | 490 | 184,800 |
2018/09/26 | 478 | 492 | 478 | 480 | 63,700 |
2018/09/25 | 481 | 481 | 473 | 478 | 56,600 |
2018/09/21 | 481 | 490 | 478 | 483 | 50,500 |
2018/09/20 | 490 | 492 | 479 | 483 | 91,000 |
2018/09/19 | 500 | 503 | 488 | 492 | 74,200 |
2018/09/18 | 489 | 517 | 489 | 499 | 112,400 |
2018/09/14 | 486 | 507 | 484 | 502 | 79,200 |
2018/09/13 | 493 | 502 | 480 | 490 | 50,400 |
2018/09/12 | 484 | 497 | 476 | 494 | 68,500 |
2018/09/11 | 490 | 493 | 480 | 484 | 37,100 |
2018/09/10 | 492 | 508 | 492 | 492 | 51,800 |
2018/09/07 | 469 | 515 | 469 | 492 | 186,800 |
2018/09/06 | 492 | 499 | 472 | 473 | 133,600 |
2018/09/05 | 491 | 504 | 491 | 494 | 60,300 |
2018/09/04 | 502 | 502 | 487 | 496 | 113,500 |
2018/09/03 | 519 | 524 | 493 | 494 | 210,800 |
2018/08/31 | 538 | 539 | 511 | 518 | 246,700 |
2018/08/30 | 529 | 554 | 526 | 547 | 275,800 |
2018/08/29 | 557 | 568 | 543 | 559 | 158,200 |
2018/08/28 | 577 | 587 | 551 | 557 | 374,100 |
2018/08/27 | 568 | 588 | 548 | 581 | 400,000 |
2018/08/24 | 612 | 626 | 563 | 568 | 627,000 |
2018/08/23 | 620 | 658 | 602 | 603 | 804,100 |
2018/08/22 | 601 | 661 | 601 | 633 | 1,832,400 |
2018/08/21 | 577 | 614 | 555 | 586 | 1,504,500 |
2018/08/20 | 491 | 600 | 491 | 595 | 1,851,600 |
2018/08/17 | 529 | 529 | 495 | 500 | 220,700 |
2018/08/16 | 478 | 548 | 466 | 519 | 474,900 |
2018/08/15 | 489 | 529 | 465 | 486 | 461,100 |
2018/08/14 | 459 | 538 | 459 | 537 | 873,000 |
2018/08/13 | 492 | 492 | 457 | 458 | 158,800 |
2018/08/10 | 458 | 496 | 453 | 492 | 181,700 |
2018/08/09 | 487 | 490 | 470 | 474 | 80,500 |
2018/08/08 | 462 | 494 | 460 | 486 | 219,200 |
2018/08/07 | 488 | 496 | 481 | 486 | 108,600 |
2018/08/06 | 503 | 503 | 486 | 490 | 139,100 |
2018/08/03 | 516 | 521 | 502 | 502 | 102,300 |
2018/08/02 | 522 | 525 | 510 | 515 | 195,600 |
2018/08/01 | 560 | 561 | 530 | 530 | 183,000 |
2018/07/31 | 550 | 570 | 538 | 554 | 186,500 |
2018/07/30 | 550 | 572 | 540 | 540 | 223,000 |
2018/07/27 | 549 | 590 | 535 | 563 | 988,300 |
2018/07/26 | 609 | 614 | 579 | 579 | 580,100 |
2018/07/25 | 694 | 694 | 678 | 679 | 68,100 |
2018/07/24 | 699 | 702 | 685 | 688 | 73,300 |
2018/07/23 | 689 | 703 | 677 | 692 | 125,600 |
2018/07/20 | 709 | 709 | 687 | 695 | 192,600 |
2018/07/19 | 702 | 720 | 698 | 706 | 137,600 |
2018/07/18 | 688 | 743 | 681 | 717 | 241,800 |
2018/07/17 | 700 | 718 | 681 | 683 | 149,200 |
2018/07/13 | 705 | 725 | 696 | 705 | 280,200 |
2018/07/12 | 686 | 776 | 660 | 708 | 1,104,100 |
2018/07/11 | 702 | 703 | 669 | 679 | 282,400 |
2018/07/10 | 723 | 760 | 707 | 711 | 288,700 |
2018/07/09 | 769 | 769 | 696 | 722 | 509,000 |
2018/07/06 | 758 | 799 | 757 | 784 | 410,700 |
2018/07/05 | 796 | 835 | 740 | 743 | 340,200 |
2018/07/04 | 825 | 827 | 776 | 811 | 242,200 |
2018/07/03 | 836 | 883 | 802 | 820 | 486,500 |
2018/07/02 | 867 | 892 | 831 | 832 | 857,300 |
2018/06/29 | 774 | 910 | 774 | 903 | 1,562,400 |
2018/06/28 | 793 | 801 | 748 | 780 | 375,300 |
2018/06/27 | 781 | 845 | 779 | 808 | 629,100 |
2018/06/26 | 814 | 832 | 785 | 809 | 495,900 |
2018/06/25 | 863 | 885 | 776 | 815 | 614,400 |
2018/06/22 | 896 | 906 | 865 | 873 | 485,100 |
2018/06/21 | 938 | 976 | 924 | 924 | 462,500 |
2018/06/20 | 1,028 | 1,030 | 907 | 957 | 913,200 |
2018/06/19 | 1,108 | 1,156 | 996 | 1,031 | 664,800 |
2018/06/18 | 1,174 | 1,194 | 1,085 | 1,121 | 581,100 |
2018/06/15 | 1,141 | 1,259 | 1,141 | 1,224 | 1,105,600 |
2018/06/14 | 1,249 | 1,250 | 1,111 | 1,149 | 1,151,200 |
2018/06/13 | 1,279 | 1,314 | 1,189 | 1,268 | 1,576,700 |
2018/06/12 | 1,345 | 1,359 | 1,211 | 1,255 | 2,533,200 |
2018/06/11 | 1,279 | 1,385 | 1,195 | 1,195 | 3,606,700 |
2018/06/08 | 1,110 | 1,268 | 1,080 | 1,249 | 1,914,900 |
2018/06/07 | 986 | 1,122 | 982 | 1,112 | 1,537,000 |
2018/06/06 | 1,017 | 1,050 | 968 | 982 | 1,670,400 |
2018/06/05 | 1,145 | 1,250 | 1,060 | 1,077 | 4,718,400 |
2018/06/04 | 901 | 1,065 | 865 | 1,065 | 1,253,400 |
2018/06/01 | 849 | 925 | 847 | 915 | 751,700 |
2018/05/31 | 885 | 892 | 855 | 857 | 506,400 |
2018/05/30 | 878 | 898 | 840 | 855 | 1,201,500 |
2018/05/29 | 911 | 980 | 883 | 923 | 3,037,700 |
2018/05/28 | 885 | 911 | 862 | 882 | 1,003,700 |
2018/05/25 | 842 | 940 | 821 | 901 | 3,290,500 |
2018/05/24 | 943 | 966 | 852 | 854 | 5,813,200 |
2018/05/23 | 870 | 870 | 870 | 870 | 157,600 |
2018/05/22 | 730 | 747 | 719 | 720 | 372,400 |
2018/05/21 | 716 | 756 | 715 | 737 | 680,100 |
2018/05/18 | 739 | 800 | 720 | 739 | 1,491,400 |
2018/05/17 | 804 | 842 | 751 | 751 | 4,043,700 |
2018/05/16 | 672 | 752 | 664 | 752 | 2,810,000 |
2018/05/15 | 710 | 730 | 642 | 652 | 1,770,300 |
2018/05/14 | 800 | 851 | 738 | 738 | 2,508,100 |
2018/05/11 | 935 | 985 | 872 | 888 | 3,538,000 |
2018/05/10 | 870 | 985 | 852 | 939 | 6,705,700 |
2018/05/09 | 769 | 942 | 718 | 897 | 3,242,800 |
2018/05/08 | 753 | 879 | 715 | 799 | 7,063,400 |
2018/05/07 | 740 | 740 | 731 | 740 | 501,200 |
2018/05/02 | 537 | 640 | 531 | 640 | 2,792,800 |
2018/05/01 | 461 | 545 | 461 | 540 | 535,300 |
2018/04/27 | 493 | 493 | 461 | 465 | 93,700 |
2018/04/26 | 500 | 529 | 477 | 493 | 533,100 |
2018/04/25 | 457 | 530 | 445 | 530 | 475,200 |
2018/04/24 | 462 | 464 | 448 | 450 | 23,500 |
2018/04/23 | 455 | 459 | 443 | 455 | 18,900 |
2018/04/20 | 438 | 469 | 434 | 452 | 42,600 |
2018/04/19 | 440 | 440 | 430 | 439 | 3,300 |
2018/04/18 | 430 | 443 | 425 | 435 | 10,200 |
2018/04/17 | 437 | 438 | 424 | 428 | 14,400 |
2018/04/16 | 446 | 446 | 430 | 437 | 18,000 |
2018/04/13 | 434 | 453 | 427 | 443 | 47,300 |
2018/04/12 | 433 | 441 | 429 | 437 | 10,500 |
2018/04/11 | 437 | 442 | 427 | 434 | 17,000 |
2018/04/10 | 439 | 445 | 435 | 436 | 5,200 |
2018/04/09 | 434 | 450 | 434 | 439 | 9,300 |
2018/04/06 | 455 | 457 | 433 | 433 | 24,100 |
2018/04/05 | 437 | 460 | 433 | 460 | 53,500 |
2018/04/04 | 424 | 434 | 415 | 434 | 38,300 |
2018/04/03 | 414 | 416 | 405 | 416 | 15,200 |
2018/04/02 | 406 | 411 | 403 | 411 | 9,400 |
2018/03/30 | 398 | 408 | 393 | 399 | 38,700 |
2018/03/29 | 392 | 399 | 381 | 395 | 34,600 |
2018/03/28 | 387 | 390 | 382 | 384 | 27,300 |
2018/03/27 | 398 | 398 | 387 | 388 | 30,400 |
2018/03/26 | 389 | 397 | 380 | 393 | 42,900 |
2018/03/23 | 414 | 414 | 390 | 390 | 83,000 |
2018/03/22 | 420 | 422 | 416 | 416 | 37,400 |
2018/03/20 | 422 | 430 | 422 | 430 | 15,100 |
2018/03/19 | 431 | 436 | 422 | 429 | 22,000 |
2018/03/16 | 448 | 449 | 434 | 436 | 24,300 |
2018/03/15 | 453 | 454 | 444 | 444 | 10,500 |
2018/03/14 | 443 | 453 | 441 | 453 | 10,700 |
2018/03/13 | 441 | 446 | 438 | 443 | 10,100 |
2018/03/12 | 445 | 445 | 438 | 441 | 7,200 |
2018/03/09 | 448 | 448 | 436 | 438 | 15,100 |
2018/03/08 | 438 | 440 | 434 | 440 | 9,600 |
2018/03/07 | 436 | 436 | 433 | 434 | 4,000 |
2018/03/06 | 431 | 440 | 431 | 438 | 12,400 |
2018/03/05 | 440 | 445 | 429 | 429 | 12,700 |
2018/03/02 | 439 | 440 | 434 | 439 | 10,200 |
2018/03/01 | 450 | 450 | 440 | 441 | 19,800 |
2018/02/28 | 448 | 453 | 445 | 447 | 13,500 |
2018/02/27 | 451 | 455 | 446 | 450 | 9,900 |
2018/02/26 | 448 | 449 | 440 | 447 | 14,300 |
2018/02/23 | 447 | 450 | 437 | 441 | 30,900 |
2018/02/22 | 444 | 446 | 442 | 442 | 8,100 |
2018/02/21 | 452 | 457 | 444 | 446 | 15,300 |
2018/02/20 | 450 | 460 | 445 | 454 | 19,600 |
2018/02/19 | 446 | 456 | 443 | 454 | 13,000 |
2018/02/16 | 437 | 446 | 435 | 439 | 14,700 |
2018/02/15 | 448 | 456 | 429 | 436 | 57,700 |
2018/02/14 | 444 | 470 | 430 | 464 | 30,000 |
2018/02/13 | 456 | 459 | 448 | 449 | 22,800 |
2018/02/09 | 449 | 471 | 422 | 455 | 101,500 |
2018/02/08 | 476 | 480 | 467 | 471 | 31,900 |
2018/02/07 | 483 | 487 | 469 | 470 | 31,400 |
2018/02/06 | 475 | 482 | 461 | 468 | 77,800 |
2018/02/05 | 525 | 525 | 507 | 509 | 54,100 |
2018/02/02 | 541 | 541 | 527 | 528 | 17,000 |
2018/02/01 | 540 | 547 | 540 | 541 | 12,500 |
2018/01/31 | 543 | 547 | 541 | 541 | 19,700 |
2018/01/30 | 565 | 565 | 550 | 550 | 21,600 |
2018/01/29 | 570 | 577 | 562 | 565 | 27,500 |
2018/01/26 | 580 | 580 | 562 | 562 | 19,300 |
2018/01/25 | 573 | 583 | 571 | 580 | 25,000 |
2018/01/24 | 580 | 587 | 571 | 573 | 68,800 |
2018/01/23 | 580 | 587 | 568 | 587 | 75,000 |
2018/01/22 | 552 | 567 | 552 | 566 | 46,800 |
2018/01/19 | 550 | 556 | 546 | 551 | 22,000 |
2018/01/18 | 528 | 555 | 528 | 546 | 32,500 |
2018/01/17 | 538 | 541 | 528 | 528 | 23,600 |
2018/01/16 | 549 | 552 | 538 | 541 | 35,500 |
2018/01/15 | 574 | 574 | 543 | 556 | 48,500 |
2018/01/12 | 534 | 575 | 529 | 566 | 136,200 |
2018/01/11 | 530 | 532 | 521 | 524 | 31,500 |
2018/01/10 | 518 | 535 | 518 | 531 | 29,000 |
2018/01/09 | 526 | 527 | 517 | 523 | 30,600 |
2018/01/05 | 510 | 524 | 510 | 516 | 25,000 |
2018/01/04 | 508 | 518 | 508 | 509 | 31,600 |