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 |
---|---|---|---|---|---|
2020/12/30 | 160 | 165 | 157 | 165 | 82,100 |
2020/12/29 | 160 | 161 | 156 | 159 | 122,700 |
2020/12/28 | 157 | 161 | 152 | 161 | 115,800 |
2020/12/25 | 155 | 156 | 153 | 154 | 62,300 |
2020/12/24 | 155 | 159 | 152 | 158 | 133,200 |
2020/12/23 | 159 | 161 | 155 | 155 | 93,500 |
2020/12/22 | 169 | 169 | 160 | 161 | 86,400 |
2020/12/21 | 174 | 174 | 168 | 172 | 80,200 |
2020/12/18 | 171 | 174 | 170 | 173 | 38,300 |
2020/12/17 | 174 | 175 | 170 | 174 | 41,700 |
2020/12/16 | 175 | 175 | 170 | 175 | 30,300 |
2020/12/15 | 173 | 175 | 172 | 175 | 49,600 |
2020/12/14 | 172 | 176 | 170 | 176 | 68,400 |
2020/12/11 | 169 | 171 | 168 | 170 | 66,600 |
2020/12/10 | 168 | 170 | 167 | 169 | 77,500 |
2020/12/09 | 174 | 176 | 170 | 171 | 81,300 |
2020/12/08 | 173 | 176 | 172 | 175 | 96,800 |
2020/12/07 | 182 | 182 | 175 | 176 | 84,400 |
2020/12/04 | 183 | 185 | 181 | 183 | 54,800 |
2020/12/03 | 185 | 188 | 185 | 185 | 152,400 |
2020/12/02 | 190 | 194 | 186 | 190 | 126,400 |
2020/12/01 | 193 | 193 | 188 | 189 | 56,900 |
2020/11/30 | 193 | 193 | 190 | 192 | 45,900 |
2020/11/27 | 191 | 198 | 189 | 192 | 137,300 |
2020/11/26 | 194 | 195 | 191 | 193 | 40,900 |
2020/11/25 | 196 | 196 | 194 | 194 | 44,300 |
2020/11/24 | 199 | 199 | 195 | 196 | 46,000 |
2020/11/20 | 196 | 199 | 194 | 199 | 36,100 |
2020/11/19 | 199 | 199 | 195 | 198 | 29,400 |
2020/11/18 | 200 | 200 | 196 | 199 | 43,100 |
2020/11/17 | 202 | 202 | 195 | 196 | 46,200 |
2020/11/16 | 202 | 202 | 190 | 202 | 125,100 |
2020/11/13 | 203 | 204 | 200 | 203 | 62,000 |
2020/11/12 | 208 | 208 | 202 | 205 | 73,400 |
2020/11/11 | 207 | 209 | 203 | 208 | 112,400 |
2020/11/10 | 205 | 208 | 202 | 208 | 123,100 |
2020/11/09 | 204 | 207 | 201 | 207 | 149,200 |
2020/11/06 | 204 | 236 | 201 | 201 | 886,300 |
2020/11/05 | 205 | 205 | 200 | 201 | 22,000 |
2020/11/04 | 202 | 206 | 199 | 205 | 39,000 |
2020/11/02 | 203 | 203 | 197 | 199 | 39,000 |
2020/10/30 | 204 | 208 | 199 | 200 | 115,500 |
2020/10/29 | 200 | 206 | 200 | 204 | 59,000 |
2020/10/28 | 208 | 209 | 203 | 205 | 67,300 |
2020/10/27 | 210 | 212 | 204 | 212 | 76,700 |
2020/10/26 | 215 | 215 | 207 | 209 | 81,000 |
2020/10/23 | 214 | 216 | 208 | 212 | 112,000 |
2020/10/22 | 220 | 220 | 214 | 215 | 101,400 |
2020/10/21 | 220 | 245 | 217 | 218 | 505,500 |
2020/10/20 | 219 | 222 | 218 | 221 | 50,100 |
2020/10/19 | 215 | 224 | 214 | 224 | 75,800 |
2020/10/16 | 220 | 221 | 210 | 212 | 160,300 |
2020/10/15 | 222 | 229 | 221 | 222 | 223,600 |
2020/10/14 | 242 | 242 | 236 | 237 | 39,100 |
2020/10/13 | 243 | 245 | 238 | 238 | 74,500 |
2020/10/12 | 245 | 245 | 242 | 244 | 27,100 |
2020/10/09 | 243 | 244 | 236 | 242 | 61,200 |
2020/10/08 | 248 | 251 | 242 | 245 | 108,700 |
2020/10/07 | 242 | 247 | 241 | 247 | 69,900 |
2020/10/06 | 242 | 245 | 238 | 242 | 47,500 |
2020/10/05 | 233 | 241 | 233 | 239 | 90,700 |
2020/10/02 | 241 | 247 | 235 | 236 | 95,000 |
2020/09/30 | 243 | 245 | 240 | 241 | 50,900 |
2020/09/29 | 241 | 245 | 240 | 244 | 106,700 |
2020/09/28 | 242 | 243 | 234 | 237 | 77,200 |
2020/09/25 | 234 | 242 | 234 | 239 | 87,000 |
2020/09/24 | 245 | 245 | 233 | 235 | 129,600 |
2020/09/23 | 248 | 248 | 242 | 247 | 44,400 |
2020/09/18 | 241 | 247 | 240 | 247 | 106,100 |
2020/09/17 | 247 | 247 | 238 | 241 | 128,100 |
2020/09/16 | 247 | 249 | 243 | 247 | 126,500 |
2020/09/15 | 242 | 247 | 237 | 247 | 164,900 |
2020/09/14 | 243 | 246 | 239 | 242 | 199,500 |
2020/09/11 | 238 | 242 | 235 | 241 | 161,400 |
2020/09/10 | 236 | 239 | 234 | 238 | 171,700 |
2020/09/09 | 235 | 240 | 232 | 235 | 172,200 |
2020/09/08 | 236 | 241 | 231 | 238 | 184,600 |
2020/09/07 | 244 | 250 | 233 | 236 | 512,800 |
2020/09/04 | 242 | 258 | 241 | 248 | 846,400 |
2020/09/03 | 255 | 269 | 252 | 266 | 449,000 |
2020/09/02 | 260 | 279 | 252 | 253 | 753,700 |
2020/09/01 | 256 | 262 | 252 | 257 | 258,100 |
2020/08/31 | 245 | 260 | 240 | 260 | 347,000 |
2020/08/28 | 252 | 259 | 225 | 238 | 702,300 |
2020/08/27 | 248 | 272 | 246 | 252 | 1,032,800 |
2020/08/26 | 241 | 248 | 241 | 244 | 205,700 |
2020/08/25 | 235 | 249 | 233 | 243 | 472,100 |
2020/08/24 | 232 | 236 | 230 | 232 | 305,300 |
2020/08/21 | 230 | 262 | 227 | 232 | 2,281,200 |
2020/08/20 | 247 | 251 | 227 | 229 | 374,100 |
2020/08/19 | 238 | 242 | 234 | 239 | 120,700 |
2020/08/18 | 232 | 238 | 229 | 238 | 164,900 |
2020/08/17 | 232 | 232 | 225 | 230 | 176,000 |
2020/08/14 | 229 | 238 | 226 | 232 | 193,900 |
2020/08/13 | 227 | 233 | 223 | 232 | 615,100 |
2020/08/12 | 246 | 248 | 234 | 241 | 427,700 |
2020/08/11 | 250 | 252 | 238 | 247 | 560,500 |
2020/08/07 | 272 | 272 | 246 | 253 | 2,479,600 |
2020/08/06 | 234 | 300 | 227 | 264 | 9,105,700 |
2020/08/05 | 230 | 236 | 217 | 231 | 743,600 |
2020/08/04 | 254 | 268 | 220 | 228 | 3,435,600 |
2020/08/03 | 203 | 238 | 202 | 238 | 932,900 |
2020/07/31 | 194 | 196 | 188 | 188 | 100,300 |
2020/07/30 | 200 | 202 | 197 | 200 | 77,400 |
2020/07/29 | 215 | 216 | 197 | 200 | 210,100 |
2020/07/28 | 221 | 222 | 216 | 218 | 92,400 |
2020/07/27 | 217 | 222 | 213 | 221 | 46,800 |
2020/07/22 | 216 | 218 | 215 | 218 | 47,800 |
2020/07/21 | 214 | 224 | 214 | 217 | 84,600 |
2020/07/20 | 219 | 219 | 211 | 218 | 95,900 |
2020/07/17 | 220 | 220 | 215 | 217 | 66,800 |
2020/07/16 | 222 | 224 | 216 | 217 | 172,800 |
2020/07/15 | 222 | 258 | 217 | 225 | 1,611,900 |
2020/07/14 | 222 | 223 | 211 | 214 | 100,700 |
2020/07/13 | 215 | 222 | 215 | 220 | 49,100 |
2020/07/10 | 220 | 221 | 216 | 216 | 61,800 |
2020/07/09 | 230 | 230 | 220 | 221 | 65,100 |
2020/07/08 | 230 | 230 | 223 | 229 | 30,300 |
2020/07/07 | 226 | 229 | 221 | 226 | 63,200 |
2020/07/06 | 224 | 230 | 223 | 226 | 52,500 |
2020/07/03 | 214 | 223 | 211 | 223 | 87,900 |
2020/07/02 | 234 | 234 | 212 | 212 | 206,400 |
2020/07/01 | 233 | 234 | 228 | 228 | 67,200 |
2020/06/30 | 232 | 241 | 222 | 229 | 178,700 |
2020/06/29 | 241 | 243 | 229 | 230 | 212,400 |
2020/06/26 | 251 | 252 | 246 | 249 | 94,300 |
2020/06/25 | 254 | 258 | 251 | 251 | 144,400 |
2020/06/24 | 262 | 267 | 258 | 259 | 119,700 |
2020/06/23 | 266 | 269 | 260 | 261 | 113,200 |
2020/06/22 | 269 | 269 | 263 | 266 | 148,700 |
2020/06/19 | 259 | 272 | 259 | 272 | 304,900 |
2020/06/18 | 251 | 260 | 249 | 258 | 163,300 |
2020/06/17 | 253 | 260 | 251 | 253 | 185,700 |
2020/06/16 | 249 | 255 | 246 | 250 | 238,900 |
2020/06/15 | 255 | 255 | 241 | 245 | 241,900 |
2020/06/12 | 250 | 253 | 242 | 249 | 418,400 |
2020/06/11 | 273 | 274 | 263 | 264 | 378,600 |
2020/06/10 | 270 | 304 | 270 | 277 | 1,829,900 |
2020/06/09 | 273 | 275 | 263 | 264 | 453,300 |
2020/06/08 | 288 | 293 | 273 | 276 | 722,200 |
2020/06/05 | 307 | 307 | 287 | 296 | 809,500 |
2020/06/04 | 310 | 330 | 297 | 311 | 2,086,600 |
2020/06/03 | 278 | 348 | 272 | 309 | 5,815,400 |
2020/06/02 | 273 | 283 | 261 | 272 | 1,609,300 |
2020/06/01 | 263 | 273 | 255 | 270 | 718,900 |
2020/05/29 | 275 | 305 | 258 | 268 | 3,898,200 |
2020/05/28 | 227 | 291 | 227 | 291 | 7,159,000 |
2020/05/27 | 209 | 211 | 203 | 211 | 151,700 |
2020/05/26 | 216 | 216 | 208 | 211 | 155,100 |
2020/05/25 | 213 | 231 | 205 | 212 | 589,400 |
2020/05/22 | 196 | 213 | 196 | 211 | 303,000 |
2020/05/21 | 195 | 201 | 195 | 198 | 96,000 |
2020/05/20 | 194 | 199 | 192 | 198 | 79,300 |
2020/05/19 | 199 | 199 | 193 | 194 | 50,200 |
2020/05/18 | 200 | 201 | 192 | 194 | 131,800 |
2020/05/15 | 200 | 205 | 196 | 200 | 45,900 |
2020/05/14 | 191 | 204 | 189 | 197 | 275,600 |
2020/05/13 | 198 | 202 | 190 | 195 | 209,800 |
2020/05/12 | 202 | 203 | 196 | 199 | 80,900 |
2020/05/11 | 193 | 208 | 192 | 199 | 203,200 |
2020/05/08 | 204 | 212 | 192 | 193 | 295,800 |
2020/05/07 | 209 | 220 | 204 | 204 | 344,900 |
2020/05/01 | 206 | 236 | 201 | 211 | 1,406,700 |
2020/04/30 | 203 | 234 | 203 | 218 | 2,945,100 |
2020/04/28 | 166 | 205 | 166 | 188 | 1,504,900 |
2020/04/27 | 166 | 168 | 163 | 165 | 48,600 |
2020/04/24 | 163 | 166 | 158 | 162 | 53,700 |
2020/04/23 | 159 | 169 | 159 | 166 | 101,900 |
2020/04/22 | 165 | 166 | 157 | 157 | 111,500 |
2020/04/21 | 169 | 172 | 162 | 165 | 139,200 |
2020/04/20 | 169 | 175 | 165 | 169 | 138,900 |
2020/04/17 | 166 | 168 | 163 | 167 | 84,800 |
2020/04/16 | 162 | 166 | 160 | 163 | 66,800 |
2020/04/15 | 169 | 169 | 157 | 164 | 134,100 |
2020/04/14 | 159 | 169 | 159 | 166 | 98,600 |
2020/04/13 | 160 | 162 | 152 | 157 | 104,200 |
2020/04/10 | 164 | 175 | 158 | 162 | 303,100 |
2020/04/09 | 153 | 166 | 152 | 161 | 208,100 |
2020/04/08 | 145 | 155 | 144 | 149 | 102,700 |
2020/04/07 | 147 | 151 | 141 | 148 | 138,900 |
2020/04/06 | 139 | 144 | 131 | 142 | 207,100 |
2020/04/03 | 147 | 189 | 140 | 143 | 2,239,500 |
2020/04/02 | 141 | 144 | 138 | 142 | 42,100 |
2020/04/01 | 142 | 151 | 140 | 145 | 100,300 |
2020/03/31 | 144 | 167 | 141 | 147 | 585,300 |
2020/03/30 | 148 | 150 | 136 | 139 | 115,600 |
2020/03/27 | 148 | 150 | 143 | 146 | 72,500 |
2020/03/26 | 142 | 153 | 141 | 143 | 92,400 |
2020/03/25 | 148 | 164 | 145 | 154 | 200,900 |
2020/03/24 | 130 | 148 | 128 | 142 | 165,500 |
2020/03/23 | 127 | 128 | 120 | 127 | 100,100 |
2020/03/19 | 133 | 137 | 122 | 122 | 135,800 |
2020/03/18 | 138 | 143 | 133 | 133 | 101,700 |
2020/03/17 | 123 | 138 | 122 | 137 | 187,500 |
2020/03/16 | 135 | 138 | 129 | 133 | 179,600 |
2020/03/13 | 132 | 135 | 123 | 128 | 409,800 |
2020/03/12 | 155 | 160 | 145 | 149 | 220,500 |
2020/03/11 | 171 | 171 | 153 | 161 | 249,200 |
2020/03/10 | 148 | 166 | 145 | 166 | 386,300 |
2020/03/09 | 183 | 188 | 161 | 165 | 302,700 |
2020/03/06 | 196 | 197 | 190 | 193 | 168,500 |
2020/03/05 | 207 | 211 | 199 | 203 | 115,400 |
2020/03/04 | 198 | 206 | 196 | 205 | 123,200 |
2020/03/03 | 218 | 222 | 198 | 201 | 420,600 |
2020/03/02 | 197 | 232 | 196 | 213 | 636,000 |
2020/02/28 | 199 | 200 | 185 | 186 | 406,100 |
2020/02/27 | 226 | 226 | 208 | 208 | 224,600 |
2020/02/26 | 230 | 236 | 220 | 223 | 137,800 |
2020/02/25 | 226 | 241 | 210 | 238 | 396,600 |
2020/02/21 | 260 | 264 | 257 | 258 | 80,000 |
2020/02/20 | 265 | 267 | 259 | 259 | 59,200 |
2020/02/19 | 259 | 267 | 259 | 263 | 55,800 |
2020/02/18 | 269 | 274 | 253 | 257 | 189,200 |
2020/02/17 | 280 | 284 | 268 | 269 | 103,800 |
2020/02/14 | 285 | 295 | 260 | 278 | 408,400 |
2020/02/13 | 307 | 318 | 301 | 309 | 188,700 |
2020/02/12 | 297 | 300 | 291 | 296 | 76,400 |
2020/02/10 | 295 | 299 | 291 | 295 | 45,500 |
2020/02/07 | 298 | 302 | 295 | 297 | 84,200 |
2020/02/06 | 301 | 305 | 296 | 298 | 142,900 |
2020/02/05 | 300 | 301 | 295 | 297 | 67,200 |
2020/02/04 | 294 | 302 | 292 | 299 | 38,100 |
2020/02/03 | 293 | 302 | 288 | 295 | 84,000 |
2020/01/31 | 297 | 310 | 297 | 301 | 125,300 |
2020/01/30 | 311 | 320 | 293 | 299 | 201,300 |
2020/01/29 | 320 | 324 | 308 | 310 | 203,200 |
2020/01/28 | 319 | 324 | 310 | 321 | 288,800 |
2020/01/27 | 333 | 342 | 322 | 325 | 431,900 |
2020/01/24 | 350 | 380 | 333 | 347 | 2,984,700 |
2020/01/23 | 315 | 383 | 315 | 349 | 3,335,900 |
2020/01/22 | 308 | 311 | 308 | 311 | 13,300 |
2020/01/21 | 309 | 311 | 307 | 310 | 23,600 |
2020/01/20 | 310 | 312 | 308 | 311 | 17,700 |
2020/01/17 | 312 | 312 | 308 | 311 | 30,000 |
2020/01/16 | 313 | 314 | 309 | 312 | 31,000 |
2020/01/15 | 310 | 313 | 309 | 313 | 34,600 |
2020/01/14 | 313 | 314 | 309 | 313 | 24,900 |
2020/01/10 | 318 | 318 | 309 | 312 | 63,100 |
2020/01/09 | 316 | 322 | 312 | 316 | 65,600 |
2020/01/08 | 318 | 319 | 304 | 312 | 138,400 |
2020/01/07 | 312 | 336 | 312 | 322 | 272,300 |
2020/01/06 | 313 | 316 | 304 | 312 | 75,800 |