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 |
---|---|---|---|---|---|
2022/12/30 | 131 | 131 | 129 | 130 | 38,600 |
2022/12/29 | 130 | 130 | 127 | 129 | 101,800 |
2022/12/28 | 133 | 133 | 130 | 130 | 133,800 |
2022/12/27 | 136 | 136 | 130 | 132 | 281,100 |
2022/12/26 | 152 | 167 | 138 | 138 | 2,900,000 |
2022/12/23 | 140 | 140 | 136 | 137 | 39,600 |
2022/12/22 | 142 | 143 | 139 | 143 | 9,900 |
2022/12/21 | 139 | 142 | 135 | 141 | 57,900 |
2022/12/20 | 149 | 149 | 138 | 140 | 108,100 |
2022/12/19 | 145 | 147 | 145 | 147 | 30,700 |
2022/12/16 | 150 | 150 | 146 | 147 | 60,900 |
2022/12/15 | 149 | 150 | 149 | 150 | 22,300 |
2022/12/14 | 151 | 151 | 148 | 149 | 24,300 |
2022/12/13 | 151 | 151 | 149 | 150 | 17,000 |
2022/12/12 | 153 | 153 | 150 | 151 | 12,700 |
2022/12/09 | 150 | 151 | 148 | 151 | 36,800 |
2022/12/08 | 149 | 149 | 147 | 149 | 22,400 |
2022/12/07 | 148 | 149 | 148 | 148 | 3,900 |
2022/12/06 | 148 | 149 | 148 | 149 | 40,200 |
2022/12/05 | 149 | 151 | 148 | 148 | 33,500 |
2022/12/02 | 149 | 151 | 148 | 149 | 60,000 |
2022/12/01 | 149 | 152 | 147 | 149 | 73,600 |
2022/11/30 | 150 | 150 | 147 | 148 | 52,800 |
2022/11/29 | 149 | 150 | 147 | 147 | 32,800 |
2022/11/28 | 149 | 150 | 146 | 148 | 49,600 |
2022/11/25 | 147 | 150 | 147 | 148 | 22,600 |
2022/11/24 | 148 | 149 | 147 | 148 | 82,000 |
2022/11/22 | 149 | 149 | 147 | 148 | 14,300 |
2022/11/21 | 148 | 149 | 148 | 149 | 11,200 |
2022/11/18 | 150 | 150 | 148 | 149 | 33,900 |
2022/11/17 | 147 | 149 | 147 | 149 | 3,900 |
2022/11/16 | 147 | 149 | 147 | 148 | 8,500 |
2022/11/15 | 149 | 149 | 145 | 148 | 40,600 |
2022/11/14 | 148 | 150 | 146 | 149 | 30,500 |
2022/11/11 | 147 | 149 | 147 | 148 | 34,800 |
2022/11/10 | 149 | 150 | 147 | 147 | 31,600 |
2022/11/09 | 150 | 151 | 147 | 151 | 28,600 |
2022/11/08 | 149 | 149 | 148 | 149 | 24,000 |
2022/11/07 | 148 | 149 | 147 | 149 | 15,200 |
2022/11/04 | 145 | 148 | 145 | 146 | 27,700 |
2022/11/02 | 148 | 149 | 146 | 148 | 47,600 |
2022/11/01 | 149 | 151 | 149 | 149 | 17,600 |
2022/10/31 | 151 | 151 | 149 | 150 | 12,000 |
2022/10/28 | 149 | 152 | 149 | 150 | 14,700 |
2022/10/27 | 151 | 153 | 150 | 150 | 18,400 |
2022/10/26 | 151 | 152 | 150 | 151 | 19,800 |
2022/10/25 | 151 | 153 | 151 | 151 | 67,600 |
2022/10/24 | 149 | 153 | 149 | 150 | 42,600 |
2022/10/21 | 150 | 151 | 147 | 148 | 44,800 |
2022/10/20 | 152 | 152 | 149 | 151 | 7,600 |
2022/10/19 | 149 | 152 | 149 | 151 | 11,700 |
2022/10/18 | 150 | 151 | 149 | 151 | 30,100 |
2022/10/17 | 147 | 149 | 146 | 149 | 28,100 |
2022/10/14 | 148 | 150 | 147 | 148 | 43,100 |
2022/10/13 | 148 | 150 | 147 | 148 | 17,000 |
2022/10/12 | 150 | 151 | 147 | 149 | 36,900 |
2022/10/11 | 151 | 153 | 150 | 151 | 20,000 |
2022/10/07 | 150 | 153 | 149 | 152 | 52,200 |
2022/10/06 | 150 | 152 | 148 | 150 | 58,000 |
2022/10/05 | 150 | 152 | 147 | 148 | 69,200 |
2022/10/04 | 149 | 151 | 147 | 151 | 69,200 |
2022/10/03 | 145 | 147 | 142 | 145 | 50,800 |
2022/09/30 | 147 | 147 | 145 | 145 | 34,700 |
2022/09/29 | 147 | 149 | 146 | 146 | 50,400 |
2022/09/28 | 152 | 152 | 144 | 145 | 239,500 |
2022/09/27 | 152 | 155 | 152 | 152 | 85,500 |
2022/09/26 | 156 | 156 | 152 | 152 | 102,400 |
2022/09/22 | 156 | 157 | 152 | 154 | 318,800 |
2022/09/21 | 165 | 165 | 157 | 157 | 497,900 |
2022/09/20 | 169 | 177 | 162 | 162 | 1,065,100 |
2022/09/16 | 184 | 187 | 167 | 169 | 3,979,800 |
2022/09/15 | 177 | 208 | 174 | 189 | 15,035,800 |
2022/09/14 | 158 | 159 | 157 | 158 | 51,600 |
2022/09/13 | 160 | 161 | 157 | 158 | 55,700 |
2022/09/12 | 160 | 161 | 159 | 159 | 25,900 |
2022/09/09 | 164 | 164 | 159 | 160 | 63,600 |
2022/09/08 | 167 | 167 | 161 | 163 | 126,000 |
2022/09/07 | 161 | 163 | 159 | 162 | 96,400 |
2022/09/06 | 160 | 161 | 158 | 159 | 34,500 |
2022/09/05 | 156 | 160 | 156 | 159 | 36,200 |
2022/09/02 | 161 | 166 | 155 | 159 | 281,000 |
2022/09/01 | 163 | 163 | 159 | 161 | 141,900 |
2022/08/31 | 167 | 167 | 162 | 163 | 143,800 |
2022/08/30 | 165 | 169 | 165 | 168 | 85,300 |
2022/08/29 | 163 | 168 | 160 | 168 | 205,700 |
2022/08/26 | 174 | 190 | 167 | 167 | 3,691,100 |
2022/08/25 | 164 | 170 | 164 | 169 | 19,100 |
2022/08/24 | 166 | 166 | 162 | 164 | 22,900 |
2022/08/23 | 161 | 166 | 161 | 164 | 29,500 |
2022/08/22 | 161 | 164 | 161 | 162 | 30,500 |
2022/08/19 | 165 | 168 | 160 | 161 | 111,100 |
2022/08/18 | 167 | 168 | 164 | 164 | 33,500 |
2022/08/17 | 168 | 170 | 166 | 166 | 34,300 |
2022/08/16 | 167 | 167 | 165 | 166 | 15,700 |
2022/08/15 | 166 | 168 | 163 | 164 | 35,100 |
2022/08/12 | 165 | 168 | 164 | 167 | 31,600 |
2022/08/10 | 168 | 168 | 164 | 165 | 46,400 |
2022/08/09 | 168 | 169 | 166 | 168 | 35,700 |
2022/08/08 | 167 | 170 | 167 | 169 | 51,700 |
2022/08/05 | 172 | 172 | 167 | 171 | 51,700 |
2022/08/04 | 173 | 173 | 169 | 172 | 32,400 |
2022/08/03 | 172 | 173 | 171 | 172 | 11,000 |
2022/08/02 | 175 | 175 | 171 | 171 | 35,400 |
2022/08/01 | 177 | 177 | 173 | 173 | 38,700 |
2022/07/29 | 178 | 178 | 173 | 177 | 45,900 |
2022/07/28 | 178 | 178 | 172 | 177 | 43,300 |
2022/07/27 | 176 | 177 | 174 | 176 | 19,800 |
2022/07/26 | 179 | 179 | 173 | 176 | 41,700 |
2022/07/25 | 176 | 178 | 174 | 176 | 85,300 |
2022/07/22 | 181 | 182 | 175 | 179 | 113,300 |
2022/07/21 | 176 | 182 | 173 | 181 | 142,100 |
2022/07/20 | 175 | 177 | 173 | 173 | 68,100 |
2022/07/19 | 169 | 173 | 168 | 172 | 35,300 |
2022/07/15 | 174 | 175 | 168 | 168 | 84,700 |
2022/07/14 | 168 | 174 | 168 | 174 | 83,300 |
2022/07/13 | 170 | 170 | 166 | 170 | 28,200 |
2022/07/12 | 173 | 173 | 168 | 168 | 63,300 |
2022/07/11 | 171 | 174 | 168 | 173 | 62,300 |
2022/07/08 | 171 | 173 | 163 | 173 | 112,200 |
2022/07/07 | 170 | 171 | 168 | 170 | 25,600 |
2022/07/06 | 169 | 171 | 166 | 169 | 60,100 |
2022/07/05 | 160 | 169 | 160 | 168 | 43,800 |
2022/07/04 | 167 | 170 | 161 | 161 | 223,000 |
2022/07/01 | 174 | 183 | 166 | 167 | 353,500 |
2022/06/30 | 174 | 178 | 169 | 174 | 183,800 |
2022/06/29 | 172 | 178 | 168 | 173 | 166,300 |
2022/06/28 | 169 | 171 | 167 | 170 | 68,300 |
2022/06/27 | 171 | 173 | 167 | 169 | 172,800 |
2022/06/24 | 163 | 176 | 160 | 174 | 487,300 |
2022/06/23 | 163 | 163 | 158 | 161 | 108,800 |
2022/06/22 | 163 | 170 | 159 | 160 | 573,800 |
2022/06/21 | 159 | 165 | 154 | 159 | 341,000 |
2022/06/20 | 152 | 169 | 151 | 159 | 435,200 |
2022/06/17 | 153 | 154 | 148 | 149 | 63,900 |
2022/06/16 | 154 | 159 | 154 | 154 | 45,300 |
2022/06/15 | 159 | 159 | 152 | 152 | 75,100 |
2022/06/14 | 161 | 161 | 153 | 157 | 202,800 |
2022/06/13 | 166 | 166 | 160 | 163 | 68,800 |
2022/06/10 | 164 | 167 | 164 | 165 | 42,600 |
2022/06/09 | 164 | 167 | 160 | 166 | 128,900 |
2022/06/08 | 168 | 171 | 163 | 164 | 166,800 |
2022/06/07 | 164 | 166 | 163 | 166 | 69,200 |
2022/06/06 | 160 | 168 | 159 | 166 | 109,900 |
2022/06/03 | 161 | 166 | 158 | 160 | 138,700 |
2022/06/02 | 168 | 168 | 160 | 160 | 201,800 |
2022/06/01 | 166 | 170 | 165 | 167 | 74,700 |
2022/05/31 | 168 | 169 | 163 | 166 | 143,600 |
2022/05/30 | 170 | 172 | 168 | 168 | 125,900 |
2022/05/27 | 179 | 179 | 167 | 167 | 250,500 |
2022/05/26 | 175 | 180 | 175 | 176 | 159,800 |
2022/05/25 | 179 | 183 | 175 | 175 | 315,400 |
2022/05/24 | 182 | 199 | 178 | 178 | 1,360,500 |
2022/05/23 | 181 | 187 | 176 | 183 | 231,600 |
2022/05/20 | 188 | 189 | 179 | 182 | 343,300 |
2022/05/19 | 183 | 188 | 181 | 184 | 313,300 |
2022/05/18 | 192 | 203 | 185 | 188 | 1,015,500 |
2022/05/17 | 187 | 188 | 180 | 187 | 638,800 |
2022/05/16 | 191 | 222 | 184 | 190 | 3,812,900 |
2022/05/13 | 185 | 196 | 177 | 183 | 768,000 |
2022/05/12 | 193 | 204 | 185 | 187 | 1,048,600 |
2022/05/11 | 202 | 208 | 190 | 198 | 1,494,800 |
2022/05/10 | 181 | 210 | 172 | 205 | 3,852,200 |
2022/05/09 | 197 | 207 | 183 | 184 | 2,377,800 |
2022/05/06 | 220 | 239 | 205 | 215 | 13,663,300 |
2022/05/02 | 176 | 198 | 171 | 192 | 8,187,600 |
2022/04/28 | 174 | 177 | 162 | 162 | 863,600 |
2022/04/27 | 193 | 199 | 173 | 179 | 3,158,800 |
2022/04/26 | 212 | 241 | 196 | 204 | 16,126,300 |
2022/04/25 | 149 | 194 | 146 | 194 | 11,627,500 |
2022/04/22 | 165 | 166 | 143 | 144 | 2,166,600 |
2022/04/21 | 136 | 186 | 136 | 183 | 6,869,000 |
2022/04/20 | 138 | 139 | 136 | 136 | 5,900 |
2022/04/19 | 135 | 137 | 134 | 137 | 17,500 |
2022/04/18 | 137 | 138 | 131 | 134 | 44,500 |
2022/04/15 | 140 | 140 | 137 | 138 | 14,000 |
2022/04/14 | 141 | 141 | 138 | 140 | 8,400 |
2022/04/13 | 140 | 140 | 137 | 140 | 6,300 |
2022/04/12 | 133 | 142 | 133 | 137 | 28,900 |
2022/04/11 | 138 | 140 | 130 | 134 | 43,300 |
2022/04/08 | 139 | 140 | 137 | 138 | 25,500 |
2022/04/07 | 143 | 143 | 136 | 139 | 21,800 |
2022/04/06 | 144 | 145 | 142 | 143 | 8,800 |
2022/04/05 | 149 | 149 | 146 | 146 | 19,000 |
2022/04/04 | 155 | 155 | 146 | 148 | 63,100 |
2022/04/01 | 145 | 154 | 144 | 147 | 72,600 |
2022/03/31 | 147 | 148 | 144 | 148 | 22,200 |
2022/03/30 | 146 | 146 | 143 | 144 | 12,700 |
2022/03/29 | 144 | 146 | 141 | 144 | 6,200 |
2022/03/28 | 143 | 144 | 143 | 143 | 11,900 |
2022/03/25 | 142 | 146 | 141 | 143 | 8,500 |
2022/03/24 | 142 | 144 | 141 | 141 | 9,300 |
2022/03/23 | 142 | 144 | 141 | 143 | 26,200 |
2022/03/22 | 143 | 143 | 140 | 141 | 19,000 |
2022/03/18 | 140 | 142 | 137 | 141 | 26,500 |
2022/03/17 | 136 | 140 | 136 | 140 | 14,200 |
2022/03/16 | 138 | 139 | 135 | 137 | 10,200 |
2022/03/15 | 140 | 140 | 136 | 137 | 5,100 |
2022/03/14 | 132 | 143 | 132 | 139 | 54,400 |
2022/03/11 | 132 | 135 | 131 | 135 | 24,000 |
2022/03/10 | 134 | 136 | 134 | 136 | 7,900 |
2022/03/09 | 136 | 136 | 132 | 132 | 7,300 |
2022/03/08 | 132 | 135 | 132 | 135 | 5,600 |
2022/03/07 | 131 | 135 | 131 | 135 | 32,800 |
2022/03/04 | 140 | 140 | 135 | 136 | 33,900 |
2022/03/03 | 140 | 144 | 139 | 139 | 24,800 |
2022/03/02 | 139 | 142 | 138 | 140 | 30,900 |
2022/03/01 | 139 | 144 | 137 | 144 | 43,000 |
2022/02/28 | 134 | 139 | 134 | 139 | 14,200 |
2022/02/25 | 135 | 136 | 131 | 136 | 17,100 |
2022/02/24 | 133 | 135 | 130 | 130 | 31,700 |
2022/02/22 | 134 | 138 | 134 | 136 | 26,300 |
2022/02/21 | 135 | 137 | 134 | 137 | 27,700 |
2022/02/18 | 135 | 150 | 135 | 138 | 154,000 |
2022/02/17 | 147 | 147 | 138 | 140 | 113,700 |
2022/02/16 | 144 | 145 | 141 | 142 | 142,000 |
2022/02/15 | 146 | 161 | 140 | 140 | 343,500 |
2022/02/14 | 150 | 156 | 137 | 146 | 193,700 |
2022/02/10 | 142 | 153 | 142 | 152 | 83,200 |
2022/02/09 | 144 | 148 | 143 | 145 | 19,600 |
2022/02/08 | 143 | 151 | 140 | 144 | 297,600 |
2022/02/07 | 138 | 144 | 138 | 141 | 76,500 |
2022/02/04 | 138 | 139 | 136 | 138 | 16,700 |
2022/02/03 | 141 | 141 | 136 | 140 | 42,600 |
2022/02/02 | 139 | 142 | 138 | 140 | 206,900 |
2022/02/01 | 139 | 143 | 139 | 141 | 88,600 |
2022/01/31 | 128 | 140 | 128 | 139 | 191,800 |
2022/01/28 | 128 | 134 | 126 | 128 | 75,000 |
2022/01/27 | 128 | 131 | 126 | 128 | 111,300 |
2022/01/26 | 125 | 144 | 124 | 132 | 637,000 |
2022/01/25 | 124 | 158 | 124 | 124 | 1,454,200 |
2022/01/24 | 125 | 128 | 119 | 124 | 69,800 |
2022/01/21 | 123 | 126 | 122 | 125 | 34,000 |
2022/01/20 | 120 | 125 | 119 | 124 | 78,700 |
2022/01/19 | 127 | 128 | 119 | 120 | 187,400 |
2022/01/18 | 130 | 130 | 127 | 130 | 26,700 |
2022/01/17 | 133 | 134 | 129 | 129 | 57,300 |
2022/01/14 | 136 | 136 | 129 | 132 | 184,900 |
2022/01/13 | 140 | 169 | 136 | 136 | 3,116,400 |
2022/01/12 | 139 | 139 | 134 | 135 | 25,200 |
2022/01/11 | 136 | 138 | 133 | 136 | 23,400 |
2022/01/07 | 141 | 142 | 130 | 136 | 94,900 |
2022/01/06 | 140 | 142 | 135 | 140 | 122,400 |
2022/01/05 | 140 | 142 | 140 | 140 | 26,000 |
2022/01/04 | 143 | 143 | 141 | 143 | 12,600 |