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 |
---|---|---|---|---|---|
2023/12/29 | 91 | 96 | 91 | 96 | 189,300 |
2023/12/28 | 92 | 101 | 89 | 90 | 456,400 |
2023/12/27 | 90 | 91 | 89 | 90 | 364,900 |
2023/12/26 | 93 | 93 | 90 | 90 | 126,400 |
2023/12/25 | 93 | 94 | 91 | 93 | 371,800 |
2023/12/22 | 96 | 97 | 93 | 93 | 59,700 |
2023/12/21 | 96 | 97 | 95 | 96 | 40,700 |
2023/12/20 | 95 | 96 | 94 | 96 | 79,400 |
2023/12/19 | 97 | 97 | 94 | 94 | 31,800 |
2023/12/18 | 98 | 98 | 95 | 96 | 67,600 |
2023/12/15 | 94 | 97 | 94 | 97 | 35,400 |
2023/12/14 | 97 | 98 | 95 | 97 | 32,000 |
2023/12/13 | 96 | 98 | 95 | 97 | 61,100 |
2023/12/12 | 99 | 99 | 97 | 98 | 42,500 |
2023/12/11 | 100 | 100 | 98 | 98 | 23,200 |
2023/12/08 | 99 | 101 | 99 | 99 | 44,000 |
2023/12/07 | 101 | 101 | 97 | 99 | 44,000 |
2023/12/06 | 102 | 102 | 99 | 100 | 104,300 |
2023/12/05 | 100 | 101 | 98 | 100 | 48,700 |
2023/12/04 | 96 | 102 | 96 | 100 | 110,600 |
2023/12/01 | 97 | 99 | 95 | 98 | 27,600 |
2023/11/30 | 98 | 98 | 96 | 96 | 20,300 |
2023/11/29 | 98 | 100 | 98 | 98 | 26,000 |
2023/11/28 | 99 | 99 | 96 | 98 | 23,000 |
2023/11/27 | 98 | 100 | 96 | 98 | 54,400 |
2023/11/24 | 99 | 100 | 95 | 98 | 86,100 |
2023/11/22 | 97 | 99 | 95 | 99 | 120,800 |
2023/11/21 | 93 | 97 | 93 | 96 | 70,700 |
2023/11/20 | 92 | 95 | 91 | 95 | 124,400 |
2023/11/17 | 91 | 93 | 90 | 91 | 239,200 |
2023/11/16 | 97 | 97 | 95 | 96 | 22,500 |
2023/11/15 | 97 | 97 | 93 | 96 | 55,700 |
2023/11/14 | 99 | 99 | 95 | 97 | 45,000 |
2023/11/13 | 99 | 100 | 93 | 99 | 235,300 |
2023/11/10 | 101 | 101 | 100 | 100 | 33,900 |
2023/11/09 | 101 | 102 | 99 | 101 | 60,100 |
2023/11/08 | 103 | 104 | 101 | 101 | 42,300 |
2023/11/07 | 102 | 104 | 100 | 102 | 42,100 |
2023/11/06 | 103 | 103 | 101 | 102 | 35,200 |
2023/11/02 | 99 | 103 | 99 | 103 | 46,200 |
2023/11/01 | 100 | 102 | 100 | 100 | 39,700 |
2023/10/31 | 102 | 102 | 100 | 102 | 11,500 |
2023/10/30 | 102 | 104 | 102 | 102 | 12,100 |
2023/10/27 | 101 | 105 | 101 | 104 | 24,500 |
2023/10/26 | 102 | 103 | 99 | 102 | 62,100 |
2023/10/25 | 105 | 105 | 101 | 105 | 47,000 |
2023/10/24 | 104 | 104 | 99 | 102 | 151,500 |
2023/10/23 | 106 | 106 | 101 | 104 | 30,900 |
2023/10/20 | 105 | 108 | 103 | 105 | 46,000 |
2023/10/19 | 105 | 107 | 103 | 106 | 54,000 |
2023/10/18 | 102 | 106 | 102 | 106 | 116,000 |
2023/10/17 | 100 | 102 | 98 | 101 | 289,600 |
2023/10/16 | 107 | 108 | 101 | 104 | 83,000 |
2023/10/13 | 108 | 110 | 106 | 106 | 400,300 |
2023/10/12 | 116 | 116 | 114 | 115 | 118,500 |
2023/10/11 | 119 | 119 | 117 | 117 | 30,900 |
2023/10/10 | 117 | 119 | 117 | 119 | 54,800 |
2023/10/06 | 118 | 119 | 116 | 117 | 35,200 |
2023/10/05 | 117 | 119 | 117 | 118 | 33,200 |
2023/10/04 | 118 | 119 | 117 | 118 | 72,200 |
2023/10/03 | 121 | 121 | 119 | 119 | 56,000 |
2023/10/02 | 123 | 124 | 121 | 121 | 83,900 |
2023/09/29 | 123 | 124 | 122 | 123 | 12,600 |
2023/09/28 | 121 | 123 | 121 | 123 | 55,300 |
2023/09/27 | 121 | 122 | 120 | 120 | 19,000 |
2023/09/26 | 123 | 123 | 120 | 121 | 49,700 |
2023/09/25 | 121 | 123 | 120 | 123 | 43,900 |
2023/09/22 | 119 | 121 | 119 | 121 | 41,600 |
2023/09/21 | 120 | 121 | 119 | 120 | 26,300 |
2023/09/20 | 122 | 122 | 120 | 120 | 42,600 |
2023/09/19 | 121 | 122 | 121 | 121 | 23,900 |
2023/09/15 | 123 | 123 | 121 | 122 | 37,100 |
2023/09/14 | 121 | 124 | 121 | 124 | 79,500 |
2023/09/13 | 121 | 122 | 120 | 120 | 35,500 |
2023/09/12 | 121 | 123 | 121 | 121 | 37,300 |
2023/09/11 | 123 | 123 | 121 | 121 | 27,500 |
2023/09/08 | 121 | 123 | 121 | 123 | 28,800 |
2023/09/07 | 121 | 123 | 121 | 122 | 25,100 |
2023/09/06 | 123 | 123 | 121 | 122 | 25,800 |
2023/09/05 | 122 | 123 | 122 | 122 | 40,300 |
2023/09/04 | 123 | 123 | 122 | 123 | 18,900 |
2023/09/01 | 122 | 123 | 121 | 123 | 38,000 |
2023/08/31 | 122 | 123 | 121 | 121 | 29,100 |
2023/08/30 | 123 | 123 | 121 | 122 | 11,900 |
2023/08/29 | 122 | 123 | 121 | 123 | 28,300 |
2023/08/28 | 123 | 123 | 121 | 122 | 45,400 |
2023/08/25 | 123 | 123 | 120 | 121 | 21,700 |
2023/08/24 | 121 | 123 | 121 | 123 | 16,900 |
2023/08/23 | 122 | 123 | 122 | 123 | 13,300 |
2023/08/22 | 123 | 123 | 121 | 122 | 18,500 |
2023/08/21 | 118 | 124 | 118 | 122 | 75,300 |
2023/08/18 | 117 | 120 | 116 | 118 | 94,400 |
2023/08/17 | 119 | 120 | 117 | 117 | 65,800 |
2023/08/16 | 120 | 121 | 119 | 119 | 54,500 |
2023/08/15 | 121 | 122 | 119 | 121 | 60,300 |
2023/08/14 | 121 | 122 | 119 | 120 | 117,400 |
2023/08/10 | 123 | 124 | 121 | 121 | 48,000 |
2023/08/09 | 125 | 125 | 121 | 124 | 94,900 |
2023/08/08 | 125 | 126 | 123 | 125 | 57,900 |
2023/08/07 | 125 | 125 | 124 | 125 | 15,000 |
2023/08/04 | 124 | 125 | 124 | 124 | 12,900 |
2023/08/03 | 125 | 125 | 122 | 124 | 105,800 |
2023/08/02 | 123 | 127 | 123 | 125 | 78,800 |
2023/08/01 | 123 | 124 | 123 | 123 | 11,200 |
2023/07/31 | 122 | 124 | 122 | 124 | 40,400 |
2023/07/28 | 123 | 125 | 122 | 122 | 48,400 |
2023/07/27 | 123 | 125 | 123 | 124 | 19,900 |
2023/07/26 | 123 | 124 | 122 | 124 | 36,600 |
2023/07/25 | 125 | 126 | 123 | 124 | 26,800 |
2023/07/24 | 125 | 126 | 123 | 123 | 41,600 |
2023/07/21 | 127 | 127 | 123 | 125 | 106,200 |
2023/07/20 | 124 | 128 | 124 | 127 | 122,300 |
2023/07/19 | 125 | 125 | 123 | 123 | 22,800 |
2023/07/18 | 122 | 125 | 122 | 124 | 32,200 |
2023/07/14 | 125 | 125 | 121 | 122 | 130,500 |
2023/07/13 | 121 | 127 | 121 | 126 | 129,100 |
2023/07/12 | 125 | 126 | 121 | 121 | 279,900 |
2023/07/11 | 123 | 130 | 123 | 126 | 309,500 |
2023/07/10 | 127 | 130 | 124 | 126 | 212,600 |
2023/07/07 | 122 | 128 | 121 | 128 | 168,600 |
2023/07/06 | 126 | 126 | 122 | 124 | 159,200 |
2023/07/05 | 125 | 127 | 124 | 126 | 105,400 |
2023/07/04 | 124 | 126 | 124 | 125 | 25,100 |
2023/07/03 | 124 | 125 | 122 | 124 | 55,900 |
2023/06/30 | 124 | 125 | 123 | 123 | 21,200 |
2023/06/29 | 123 | 124 | 122 | 124 | 34,500 |
2023/06/28 | 123 | 123 | 120 | 122 | 77,600 |
2023/06/27 | 122 | 123 | 121 | 121 | 34,400 |
2023/06/26 | 122 | 123 | 121 | 123 | 53,000 |
2023/06/23 | 124 | 126 | 121 | 123 | 100,500 |
2023/06/22 | 125 | 127 | 123 | 123 | 109,300 |
2023/06/21 | 127 | 128 | 123 | 125 | 132,800 |
2023/06/20 | 126 | 127 | 124 | 127 | 118,900 |
2023/06/19 | 120 | 127 | 120 | 126 | 331,300 |
2023/06/16 | 122 | 122 | 120 | 120 | 369,400 |
2023/06/15 | 130 | 137 | 121 | 122 | 2,531,400 |
2023/06/14 | 122 | 122 | 120 | 120 | 90,100 |
2023/06/13 | 121 | 122 | 120 | 122 | 54,800 |
2023/06/12 | 122 | 122 | 120 | 121 | 71,600 |
2023/06/09 | 121 | 122 | 120 | 120 | 53,100 |
2023/06/08 | 122 | 122 | 120 | 120 | 46,200 |
2023/06/07 | 123 | 123 | 120 | 121 | 67,400 |
2023/06/06 | 120 | 123 | 119 | 121 | 213,100 |
2023/06/05 | 120 | 122 | 118 | 121 | 122,900 |
2023/06/02 | 118 | 119 | 116 | 119 | 274,900 |
2023/06/01 | 119 | 120 | 118 | 119 | 54,500 |
2023/05/31 | 121 | 121 | 118 | 119 | 199,100 |
2023/05/30 | 120 | 122 | 119 | 121 | 123,400 |
2023/05/29 | 122 | 122 | 119 | 120 | 208,700 |
2023/05/26 | 122 | 122 | 121 | 121 | 75,400 |
2023/05/25 | 123 | 123 | 121 | 121 | 158,200 |
2023/05/24 | 121 | 130 | 120 | 124 | 594,000 |
2023/05/23 | 125 | 125 | 121 | 121 | 228,100 |
2023/05/22 | 123 | 125 | 122 | 123 | 258,400 |
2023/05/19 | 123 | 134 | 121 | 126 | 1,254,800 |
2023/05/18 | 122 | 124 | 121 | 121 | 109,000 |
2023/05/17 | 123 | 124 | 121 | 121 | 122,000 |
2023/05/16 | 121 | 124 | 121 | 122 | 169,400 |
2023/05/15 | 126 | 127 | 121 | 122 | 472,500 |
2023/05/12 | 130 | 130 | 126 | 130 | 206,400 |
2023/05/11 | 131 | 131 | 128 | 129 | 217,100 |
2023/05/10 | 131 | 133 | 130 | 131 | 88,900 |
2023/05/09 | 132 | 133 | 131 | 131 | 116,500 |
2023/05/08 | 132 | 134 | 131 | 132 | 201,400 |
2023/05/02 | 127 | 149 | 127 | 131 | 2,533,500 |
2023/05/01 | 129 | 130 | 127 | 128 | 138,200 |
2023/04/28 | 131 | 131 | 128 | 129 | 282,700 |
2023/04/27 | 132 | 141 | 129 | 132 | 1,675,500 |
2023/04/26 | 127 | 127 | 124 | 127 | 290,600 |
2023/04/25 | 128 | 129 | 127 | 127 | 158,700 |
2023/04/24 | 134 | 134 | 126 | 127 | 723,800 |
2023/04/21 | 136 | 136 | 133 | 133 | 676,200 |
2023/04/20 | 145 | 149 | 138 | 139 | 893,000 |
2023/04/19 | 142 | 146 | 138 | 145 | 918,100 |
2023/04/18 | 139 | 146 | 138 | 141 | 1,425,200 |
2023/04/17 | 146 | 149 | 137 | 138 | 1,590,300 |
2023/04/14 | 162 | 176 | 147 | 149 | 4,226,000 |
2023/04/13 | 177 | 179 | 154 | 157 | 5,007,400 |
2023/04/12 | 190 | 216 | 171 | 172 | 22,654,300 |
2023/04/11 | 135 | 170 | 132 | 170 | 8,494,600 |
2023/04/10 | 121 | 122 | 120 | 120 | 11,600 |
2023/04/07 | 121 | 121 | 121 | 121 | 2,400 |
2023/04/06 | 122 | 123 | 121 | 121 | 10,100 |
2023/04/05 | 122 | 123 | 121 | 121 | 17,300 |
2023/04/04 | 124 | 124 | 122 | 123 | 23,500 |
2023/04/03 | 122 | 123 | 122 | 123 | 10,200 |
2023/03/31 | 121 | 123 | 120 | 123 | 11,500 |
2023/03/30 | 120 | 122 | 120 | 120 | 10,000 |
2023/03/29 | 119 | 122 | 119 | 120 | 12,700 |
2023/03/28 | 121 | 121 | 120 | 120 | 32,900 |
2023/03/27 | 122 | 122 | 120 | 120 | 49,800 |
2023/03/24 | 122 | 123 | 120 | 120 | 35,900 |
2023/03/23 | 122 | 122 | 120 | 122 | 41,600 |
2023/03/22 | 119 | 123 | 119 | 123 | 18,600 |
2023/03/20 | 120 | 121 | 118 | 119 | 172,800 |
2023/03/17 | 122 | 123 | 120 | 122 | 49,200 |
2023/03/16 | 119 | 121 | 119 | 121 | 49,100 |
2023/03/15 | 120 | 124 | 120 | 120 | 58,000 |
2023/03/14 | 121 | 123 | 120 | 120 | 119,600 |
2023/03/13 | 128 | 128 | 119 | 123 | 328,200 |
2023/03/10 | 128 | 129 | 127 | 128 | 48,700 |
2023/03/09 | 129 | 130 | 128 | 130 | 75,300 |
2023/03/08 | 128 | 129 | 127 | 129 | 47,600 |
2023/03/07 | 128 | 128 | 127 | 127 | 86,800 |
2023/03/06 | 129 | 130 | 128 | 128 | 33,100 |
2023/03/03 | 128 | 129 | 128 | 129 | 13,100 |
2023/03/02 | 128 | 129 | 127 | 128 | 11,100 |
2023/03/01 | 129 | 129 | 127 | 128 | 27,700 |
2023/02/28 | 128 | 129 | 127 | 129 | 34,100 |
2023/02/27 | 127 | 128 | 127 | 127 | 45,600 |
2023/02/24 | 129 | 130 | 129 | 129 | 19,600 |
2023/02/22 | 129 | 129 | 127 | 128 | 20,800 |
2023/02/21 | 129 | 130 | 128 | 130 | 31,800 |
2023/02/20 | 130 | 130 | 127 | 129 | 72,900 |
2023/02/17 | 129 | 130 | 128 | 128 | 14,700 |
2023/02/16 | 129 | 129 | 128 | 129 | 43,100 |
2023/02/15 | 128 | 129 | 127 | 129 | 67,800 |
2023/02/14 | 130 | 130 | 128 | 129 | 51,600 |
2023/02/13 | 130 | 131 | 128 | 130 | 77,000 |
2023/02/10 | 130 | 131 | 129 | 130 | 51,700 |
2023/02/09 | 130 | 131 | 130 | 131 | 19,100 |
2023/02/08 | 132 | 133 | 131 | 131 | 14,000 |
2023/02/07 | 132 | 133 | 131 | 131 | 32,400 |
2023/02/06 | 132 | 134 | 130 | 132 | 39,300 |
2023/02/03 | 132 | 133 | 130 | 131 | 37,300 |
2023/02/02 | 130 | 133 | 129 | 133 | 155,900 |
2023/02/01 | 130 | 130 | 129 | 129 | 18,900 |
2023/01/31 | 129 | 131 | 129 | 129 | 85,000 |
2023/01/30 | 131 | 131 | 128 | 131 | 213,500 |
2023/01/27 | 133 | 134 | 132 | 132 | 114,800 |
2023/01/26 | 139 | 142 | 132 | 134 | 810,700 |
2023/01/25 | 146 | 155 | 132 | 134 | 3,084,000 |
2023/01/24 | 131 | 132 | 130 | 131 | 18,500 |
2023/01/23 | 132 | 132 | 130 | 131 | 58,300 |
2023/01/20 | 131 | 132 | 131 | 131 | 8,500 |
2023/01/19 | 130 | 131 | 130 | 130 | 9,000 |
2023/01/18 | 132 | 133 | 131 | 132 | 22,300 |
2023/01/17 | 131 | 131 | 130 | 131 | 11,600 |
2023/01/16 | 128 | 131 | 128 | 130 | 10,000 |
2023/01/13 | 129 | 131 | 128 | 128 | 31,800 |
2023/01/12 | 129 | 132 | 129 | 130 | 45,600 |
2023/01/11 | 130 | 130 | 128 | 128 | 37,400 |
2023/01/10 | 131 | 131 | 128 | 128 | 28,400 |
2023/01/06 | 129 | 130 | 129 | 130 | 15,200 |
2023/01/05 | 130 | 131 | 129 | 129 | 21,900 |
2023/01/04 | 132 | 132 | 129 | 131 | 23,400 |