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 |
---|---|---|---|---|---|
2019/12/30 | 332 | 332 | 318 | 321 | 92,600 |
2019/12/27 | 339 | 340 | 329 | 330 | 127,000 |
2019/12/26 | 340 | 350 | 340 | 347 | 141,300 |
2019/12/25 | 340 | 342 | 337 | 340 | 45,400 |
2019/12/24 | 335 | 339 | 333 | 339 | 39,600 |
2019/12/23 | 340 | 340 | 335 | 337 | 25,600 |
2019/12/20 | 339 | 340 | 334 | 337 | 51,000 |
2019/12/19 | 335 | 340 | 334 | 338 | 18,300 |
2019/12/18 | 342 | 342 | 334 | 334 | 29,300 |
2019/12/17 | 335 | 342 | 335 | 338 | 18,600 |
2019/12/16 | 341 | 341 | 333 | 334 | 38,600 |
2019/12/13 | 341 | 343 | 331 | 336 | 46,600 |
2019/12/12 | 346 | 347 | 342 | 342 | 27,000 |
2019/12/11 | 346 | 348 | 342 | 346 | 30,900 |
2019/12/10 | 343 | 349 | 343 | 347 | 43,300 |
2019/12/09 | 342 | 346 | 340 | 341 | 36,000 |
2019/12/06 | 335 | 346 | 335 | 346 | 29,300 |
2019/12/05 | 336 | 340 | 333 | 336 | 34,300 |
2019/12/04 | 341 | 342 | 336 | 336 | 39,300 |
2019/12/03 | 343 | 345 | 340 | 340 | 37,800 |
2019/12/02 | 345 | 350 | 345 | 346 | 39,600 |
2019/11/29 | 350 | 352 | 342 | 345 | 64,300 |
2019/11/28 | 346 | 358 | 346 | 350 | 98,300 |
2019/11/27 | 345 | 349 | 344 | 347 | 30,700 |
2019/11/26 | 347 | 351 | 342 | 347 | 45,600 |
2019/11/25 | 351 | 353 | 343 | 347 | 51,100 |
2019/11/22 | 343 | 356 | 341 | 350 | 52,800 |
2019/11/21 | 347 | 359 | 345 | 347 | 76,300 |
2019/11/20 | 344 | 351 | 344 | 349 | 29,000 |
2019/11/19 | 343 | 352 | 340 | 348 | 100,300 |
2019/11/18 | 337 | 349 | 336 | 343 | 71,700 |
2019/11/15 | 336 | 336 | 331 | 334 | 33,800 |
2019/11/14 | 344 | 345 | 332 | 332 | 48,900 |
2019/11/13 | 349 | 353 | 335 | 346 | 198,400 |
2019/11/12 | 333 | 343 | 333 | 341 | 75,000 |
2019/11/11 | 330 | 342 | 330 | 337 | 73,200 |
2019/11/08 | 324 | 336 | 324 | 327 | 115,000 |
2019/11/07 | 322 | 325 | 321 | 324 | 35,200 |
2019/11/06 | 325 | 325 | 320 | 322 | 22,900 |
2019/11/05 | 325 | 325 | 320 | 322 | 48,900 |
2019/11/01 | 321 | 325 | 321 | 324 | 23,800 |
2019/10/31 | 325 | 329 | 321 | 321 | 49,100 |
2019/10/30 | 324 | 327 | 321 | 323 | 37,900 |
2019/10/29 | 321 | 323 | 318 | 321 | 36,200 |
2019/10/28 | 326 | 329 | 318 | 320 | 71,800 |
2019/10/25 | 331 | 331 | 326 | 326 | 27,600 |
2019/10/24 | 328 | 336 | 327 | 330 | 67,900 |
2019/10/23 | 327 | 333 | 325 | 330 | 65,600 |
2019/10/21 | 323 | 328 | 322 | 326 | 37,800 |
2019/10/18 | 330 | 332 | 322 | 322 | 48,300 |
2019/10/17 | 323 | 330 | 320 | 330 | 57,100 |
2019/10/16 | 321 | 326 | 319 | 321 | 39,300 |
2019/10/15 | 317 | 324 | 317 | 321 | 40,800 |
2019/10/11 | 323 | 324 | 318 | 320 | 48,600 |
2019/10/10 | 325 | 328 | 322 | 324 | 38,100 |
2019/10/09 | 331 | 336 | 325 | 326 | 50,300 |
2019/10/08 | 321 | 331 | 321 | 331 | 68,700 |
2019/10/07 | 330 | 333 | 318 | 322 | 109,800 |
2019/10/04 | 327 | 349 | 325 | 328 | 328,100 |
2019/10/03 | 323 | 325 | 318 | 324 | 158,800 |
2019/10/02 | 332 | 339 | 328 | 329 | 241,600 |
2019/10/01 | 359 | 400 | 328 | 340 | 2,508,100 |
2019/09/30 | 305 | 381 | 300 | 348 | 3,150,900 |
2019/09/27 | 302 | 307 | 299 | 301 | 145,200 |
2019/09/26 | 313 | 317 | 309 | 310 | 85,500 |
2019/09/25 | 320 | 320 | 314 | 314 | 66,000 |
2019/09/24 | 327 | 334 | 321 | 325 | 57,200 |
2019/09/20 | 317 | 332 | 315 | 325 | 164,400 |
2019/09/19 | 313 | 317 | 310 | 316 | 47,900 |
2019/09/18 | 311 | 312 | 305 | 312 | 35,200 |
2019/09/17 | 319 | 330 | 310 | 312 | 203,600 |
2019/09/13 | 312 | 315 | 305 | 315 | 82,100 |
2019/09/12 | 318 | 346 | 311 | 312 | 638,900 |
2019/09/11 | 317 | 319 | 314 | 316 | 30,900 |
2019/09/10 | 307 | 317 | 306 | 317 | 54,600 |
2019/09/09 | 303 | 312 | 303 | 309 | 74,800 |
2019/09/06 | 304 | 305 | 300 | 301 | 22,600 |
2019/09/05 | 303 | 306 | 301 | 302 | 18,500 |
2019/09/04 | 300 | 302 | 299 | 301 | 21,400 |
2019/09/03 | 296 | 303 | 296 | 301 | 24,400 |
2019/09/02 | 296 | 300 | 295 | 296 | 11,900 |
2019/08/30 | 290 | 304 | 290 | 295 | 61,700 |
2019/08/29 | 292 | 297 | 282 | 289 | 58,300 |
2019/08/28 | 300 | 302 | 292 | 292 | 43,000 |
2019/08/27 | 305 | 310 | 300 | 300 | 36,700 |
2019/08/26 | 307 | 311 | 300 | 303 | 110,800 |
2019/08/23 | 316 | 319 | 315 | 315 | 29,000 |
2019/08/22 | 325 | 326 | 318 | 318 | 34,000 |
2019/08/21 | 321 | 325 | 318 | 325 | 28,600 |
2019/08/20 | 319 | 331 | 316 | 321 | 108,600 |
2019/08/19 | 320 | 324 | 316 | 316 | 62,900 |
2019/08/16 | 315 | 320 | 315 | 316 | 45,500 |
2019/08/15 | 318 | 321 | 315 | 318 | 57,800 |
2019/08/14 | 322 | 331 | 319 | 323 | 83,700 |
2019/08/13 | 314 | 333 | 314 | 330 | 116,000 |
2019/08/09 | 315 | 324 | 313 | 320 | 37,500 |
2019/08/08 | 311 | 318 | 311 | 318 | 37,800 |
2019/08/07 | 319 | 320 | 303 | 314 | 61,300 |
2019/08/06 | 303 | 320 | 303 | 316 | 125,400 |
2019/08/05 | 329 | 329 | 319 | 321 | 99,900 |
2019/08/02 | 327 | 331 | 324 | 330 | 49,900 |
2019/08/01 | 326 | 332 | 325 | 331 | 32,300 |
2019/07/31 | 322 | 331 | 322 | 329 | 68,100 |
2019/07/30 | 330 | 332 | 323 | 325 | 69,500 |
2019/07/29 | 335 | 338 | 330 | 330 | 34,400 |
2019/07/26 | 334 | 335 | 326 | 334 | 71,900 |
2019/07/25 | 335 | 344 | 333 | 334 | 92,000 |
2019/07/24 | 336 | 336 | 331 | 334 | 24,400 |
2019/07/23 | 334 | 337 | 330 | 335 | 52,700 |
2019/07/22 | 324 | 335 | 323 | 334 | 60,400 |
2019/07/19 | 327 | 333 | 326 | 326 | 58,400 |
2019/07/18 | 332 | 332 | 323 | 329 | 80,300 |
2019/07/17 | 317 | 341 | 315 | 335 | 278,200 |
2019/07/16 | 320 | 322 | 314 | 317 | 78,100 |
2019/07/12 | 336 | 336 | 323 | 324 | 159,700 |
2019/07/11 | 341 | 341 | 335 | 336 | 74,800 |
2019/07/10 | 338 | 340 | 334 | 338 | 63,800 |
2019/07/09 | 340 | 341 | 334 | 338 | 79,100 |
2019/07/08 | 344 | 344 | 333 | 338 | 103,500 |
2019/07/05 | 347 | 347 | 332 | 336 | 153,300 |
2019/07/04 | 337 | 355 | 335 | 342 | 405,900 |
2019/07/03 | 328 | 340 | 327 | 337 | 135,500 |
2019/07/02 | 326 | 328 | 324 | 328 | 50,400 |
2019/07/01 | 326 | 331 | 323 | 324 | 82,000 |
2019/06/28 | 319 | 335 | 314 | 323 | 198,300 |
2019/06/27 | 318 | 318 | 315 | 316 | 43,300 |
2019/06/26 | 317 | 323 | 313 | 320 | 81,500 |
2019/06/25 | 327 | 327 | 317 | 319 | 86,300 |
2019/06/24 | 324 | 327 | 312 | 325 | 255,900 |
2019/06/21 | 340 | 340 | 326 | 328 | 166,200 |
2019/06/20 | 338 | 339 | 334 | 336 | 98,200 |
2019/06/19 | 333 | 338 | 333 | 334 | 100,200 |
2019/06/18 | 342 | 345 | 331 | 332 | 263,700 |
2019/06/17 | 347 | 349 | 342 | 344 | 135,900 |
2019/06/14 | 342 | 346 | 339 | 343 | 124,600 |
2019/06/13 | 342 | 345 | 333 | 339 | 159,100 |
2019/06/12 | 352 | 353 | 342 | 343 | 147,500 |
2019/06/11 | 349 | 360 | 345 | 349 | 290,100 |
2019/06/10 | 344 | 351 | 341 | 348 | 235,400 |
2019/06/07 | 341 | 341 | 335 | 337 | 202,900 |
2019/06/06 | 351 | 355 | 340 | 341 | 300,800 |
2019/06/05 | 354 | 363 | 348 | 348 | 447,500 |
2019/06/04 | 367 | 369 | 331 | 346 | 1,093,300 |
2019/06/03 | 382 | 436 | 360 | 363 | 2,518,200 |
2019/05/31 | 386 | 395 | 379 | 387 | 339,200 |
2019/05/30 | 387 | 409 | 379 | 390 | 563,900 |
2019/05/29 | 387 | 420 | 380 | 395 | 1,004,100 |
2019/05/28 | 412 | 447 | 386 | 391 | 3,965,800 |
2019/05/27 | 378 | 387 | 372 | 380 | 230,900 |
2019/05/24 | 390 | 400 | 371 | 377 | 641,500 |
2019/05/23 | 402 | 417 | 387 | 388 | 988,500 |
2019/05/22 | 408 | 418 | 381 | 394 | 1,134,200 |
2019/05/21 | 365 | 425 | 358 | 400 | 3,192,500 |
2019/05/20 | 359 | 368 | 343 | 365 | 340,000 |
2019/05/17 | 349 | 378 | 340 | 354 | 825,700 |
2019/05/16 | 349 | 356 | 337 | 341 | 212,800 |
2019/05/15 | 354 | 356 | 341 | 346 | 420,400 |
2019/05/14 | 342 | 347 | 335 | 338 | 287,200 |
2019/05/13 | 356 | 386 | 352 | 358 | 741,100 |
2019/05/10 | 356 | 370 | 347 | 354 | 380,200 |
2019/05/09 | 378 | 386 | 356 | 358 | 463,600 |
2019/05/08 | 382 | 400 | 366 | 384 | 1,038,800 |
2019/05/07 | 356 | 421 | 356 | 388 | 4,588,600 |
2019/04/26 | 369 | 370 | 350 | 351 | 732,900 |
2019/04/25 | 396 | 404 | 377 | 382 | 1,527,100 |
2019/04/24 | 363 | 441 | 361 | 404 | 7,224,000 |
2019/04/23 | 407 | 420 | 359 | 371 | 2,955,600 |
2019/04/22 | 327 | 399 | 322 | 399 | 4,726,700 |
2019/04/19 | 324 | 359 | 316 | 319 | 1,936,700 |
2019/04/18 | 322 | 322 | 315 | 316 | 176,600 |
2019/04/17 | 336 | 338 | 319 | 325 | 269,200 |
2019/04/16 | 343 | 351 | 329 | 336 | 286,500 |
2019/04/15 | 340 | 348 | 323 | 336 | 519,600 |
2019/04/12 | 345 | 349 | 340 | 340 | 237,000 |
2019/04/11 | 356 | 365 | 341 | 348 | 426,900 |
2019/04/10 | 357 | 361 | 350 | 355 | 520,300 |
2019/04/09 | 380 | 380 | 361 | 373 | 963,700 |
2019/04/08 | 362 | 411 | 349 | 386 | 4,242,400 |
2019/04/05 | 346 | 351 | 338 | 346 | 465,500 |
2019/04/04 | 364 | 368 | 342 | 343 | 781,700 |
2019/04/03 | 372 | 401 | 358 | 368 | 1,255,300 |
2019/04/02 | 416 | 446 | 370 | 378 | 4,087,700 |
2019/04/01 | 403 | 410 | 374 | 394 | 1,700,400 |
2019/03/29 | 450 | 482 | 394 | 430 | 3,112,200 |
2019/03/28 | 493 | 516 | 419 | 446 | 8,453,800 |
2019/03/27 | 384 | 440 | 375 | 440 | 3,474,500 |
2019/03/26 | 401 | 405 | 357 | 360 | 3,589,000 |
2019/03/25 | 388 | 436 | 371 | 417 | 7,186,000 |
2019/03/22 | 276 | 356 | 276 | 356 | 3,560,600 |
2019/03/20 | 274 | 283 | 272 | 276 | 61,600 |
2019/03/19 | 273 | 281 | 269 | 275 | 64,500 |
2019/03/18 | 275 | 275 | 269 | 270 | 23,900 |
2019/03/15 | 271 | 275 | 267 | 272 | 43,200 |
2019/03/14 | 273 | 273 | 270 | 272 | 16,200 |
2019/03/13 | 271 | 276 | 267 | 272 | 11,100 |
2019/03/12 | 275 | 277 | 264 | 275 | 44,900 |
2019/03/11 | 268 | 274 | 262 | 273 | 32,600 |
2019/03/08 | 274 | 274 | 263 | 265 | 26,700 |
2019/03/07 | 273 | 274 | 269 | 274 | 26,200 |
2019/03/06 | 283 | 283 | 271 | 272 | 39,600 |
2019/03/05 | 284 | 287 | 278 | 283 | 32,700 |
2019/03/04 | 280 | 296 | 280 | 287 | 90,900 |
2019/03/01 | 276 | 285 | 274 | 283 | 94,500 |
2019/02/28 | 272 | 281 | 269 | 274 | 101,800 |
2019/02/27 | 258 | 272 | 258 | 269 | 99,300 |
2019/02/26 | 264 | 266 | 259 | 259 | 70,600 |
2019/02/25 | 271 | 271 | 260 | 263 | 160,600 |
2019/02/22 | 273 | 273 | 266 | 267 | 69,000 |
2019/02/21 | 280 | 281 | 276 | 276 | 30,500 |
2019/02/20 | 273 | 283 | 270 | 274 | 52,000 |
2019/02/19 | 278 | 283 | 268 | 271 | 66,200 |
2019/02/18 | 264 | 277 | 264 | 277 | 48,900 |
2019/02/15 | 278 | 278 | 266 | 267 | 49,700 |
2019/02/14 | 281 | 282 | 270 | 272 | 32,900 |
2019/02/13 | 273 | 280 | 273 | 280 | 34,500 |
2019/02/12 | 278 | 284 | 270 | 270 | 63,000 |
2019/02/08 | 279 | 279 | 262 | 264 | 75,600 |
2019/02/07 | 287 | 289 | 278 | 278 | 51,200 |
2019/02/06 | 287 | 290 | 282 | 288 | 38,200 |
2019/02/05 | 295 | 296 | 285 | 290 | 58,100 |
2019/02/04 | 281 | 295 | 278 | 292 | 125,400 |
2019/02/01 | 275 | 279 | 269 | 276 | 60,300 |
2019/01/31 | 268 | 298 | 267 | 272 | 315,300 |
2019/01/30 | 288 | 288 | 260 | 263 | 144,000 |
2019/01/29 | 287 | 287 | 276 | 284 | 89,200 |
2019/01/28 | 292 | 301 | 288 | 289 | 74,500 |
2019/01/25 | 290 | 303 | 288 | 292 | 178,100 |
2019/01/24 | 306 | 307 | 290 | 294 | 309,500 |
2019/01/23 | 322 | 343 | 300 | 305 | 762,400 |
2019/01/22 | 335 | 348 | 310 | 325 | 785,500 |
2019/01/21 | 286 | 352 | 280 | 339 | 1,355,900 |
2019/01/18 | 287 | 287 | 277 | 281 | 101,700 |
2019/01/17 | 275 | 318 | 269 | 287 | 721,600 |
2019/01/16 | 280 | 282 | 263 | 265 | 51,400 |
2019/01/15 | 258 | 275 | 256 | 268 | 62,800 |
2019/01/11 | 249 | 263 | 246 | 258 | 59,000 |
2019/01/10 | 266 | 266 | 251 | 251 | 46,000 |
2019/01/09 | 268 | 272 | 263 | 263 | 30,800 |
2019/01/08 | 256 | 279 | 255 | 268 | 76,700 |
2019/01/07 | 255 | 256 | 248 | 256 | 96,600 |
2019/01/04 | 244 | 249 | 237 | 246 | 76,500 |