日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2025/06/13 101 103 99 99 504,100
2025/06/12 99 102 98 102 414,700
2025/06/11 99 100 97 99 541,900
2025/06/10 97 104 97 100 2,025,100
2025/06/09 98 99 95 97 479,200
2025/06/06 96 98 94 95 773,000
2025/06/05 101 101 96 96 635,200
2025/06/04 99 103 98 99 617,600
2025/06/03 98 101 98 100 492,900
2025/06/02 101 101 97 98 1,219,000
2025/05/30 107 117 101 103 4,178,300
2025/05/29 107 107 102 107 1,530,000
2025/05/28 107 116 106 107 2,088,600
2025/05/27 107 113 106 106 1,221,200
2025/05/26 108 123 107 110 2,738,300
2025/05/23 121 124 101 110 3,954,300
2025/05/22 140 172 122 123 9,957,700
2025/05/21 149 160 137 138 3,107,200
2025/05/20 172 213 161 168 26,535,100
2025/05/19 127 167 108 167 26,843,300
2025/05/16 86 117 86 117 12,463,900
2025/05/15 85 88 85 87 516,800
2025/05/14 85 86 84 86 190,500
2025/05/13 85 86 84 85 333,500
2025/05/12 83 84 82 84 41,800
2025/05/09 82 83 82 83 104,600
2025/05/08 84 84 81 82 253,700
2025/05/07 84 85 83 83 225,300
2025/05/02 84 86 84 84 375,600
2025/05/01 84 97 83 85 6,047,400
2025/04/30 86 87 84 85 372,100
2025/04/28 88 88 85 87 149,400
2025/04/25 88 88 87 87 70,900
2025/04/24 87 88 86 88 146,800
2025/04/23 86 93 84 88 2,753,500
2025/04/22 84 92 83 85 2,460,600
2025/04/21 84 88 81 84 962,100
2025/04/18 81 85 81 83 230,300
2025/04/17 83 86 80 81 478,700
2025/04/16 83 88 82 82 728,700
2025/04/15 87 88 82 82 582,900
2025/04/14 84 89 81 84 601,600
2025/04/11 78 90 76 81 2,624,900
2025/04/10 79 81 78 79 362,900
2025/04/09 78 78 72 74 665,900
2025/04/08 77 92 74 77 4,034,300
2025/04/07 70 75 70 72 475,300
2025/04/04 86 88 81 83 1,167,200
2025/04/03 87 104 85 86 5,204,200
2025/04/02 90 91 89 90 124,700
2025/04/01 92 100 88 91 3,122,300
2025/03/31 92 92 90 92 100,500
2025/03/28 93 99 91 92 533,000
2025/03/27 93 95 93 94 60,500
2025/03/26 94 96 93 93 273,300
2025/03/25 94 95 93 93 174,300
2025/03/24 93 94 92 94 144,200
2025/03/21 97 97 93 93 157,000
2025/03/19 97 99 95 95 348,000
2025/03/18 96 96 93 95 240,500
2025/03/17 92 100 91 95 614,000
2025/03/14 92 104 85 94 1,519,800
2025/03/13 89 92 88 92 98,000
2025/03/12 89 89 88 89 27,700
2025/03/11 88 89 88 88 65,600
2025/03/10 88 89 88 89 68,300
2025/03/07 89 90 88 88 81,600
2025/03/06 91 91 90 91 21,400
2025/03/05 89 91 89 90 17,300
2025/03/04 90 90 89 89 70,800
2025/03/03 91 91 89 91 68,000
2025/02/28 89 90 86 89 354,000
2025/02/27 92 92 88 91 228,100
2025/02/26 91 92 90 91 106,200
2025/02/25 91 92 90 91 135,400
2025/02/21 93 94 91 92 210,600
2025/02/20 96 97 94 94 290,800
2025/02/19 99 101 97 97 359,300
2025/02/18 100 101 99 100 91,500
2025/02/17 103 103 98 99 409,700
2025/02/14 95 105 95 103 1,031,900
2025/02/13 99 100 97 100 271,800
2025/02/12 95 99 95 98 252,100
2025/02/10 95 97 93 94 278,300
2025/02/07 97 114 94 95 2,043,200
2025/02/06 94 96 94 95 65,100
2025/02/05 93 96 92 93 89,700
2025/02/04 93 94 92 92 67,800
2025/02/03 95 96 93 93 28,900
2025/01/31 95 96 95 95 23,100
2025/01/30 95 97 94 95 24,200
2025/01/29 95 96 95 96 34,100
2025/01/28 95 96 93 95 34,400
2025/01/27 95 96 93 96 81,200
2025/01/24 94 95 93 94 125,900
2025/01/23 94 94 92 94 64,100
2025/01/22 93 94 92 93 79,100
2025/01/21 93 93 92 93 47,000
2025/01/20 92 93 91 93 47,600
2025/01/17 91 92 90 92 24,000
2025/01/16 92 92 91 92 17,500
2025/01/15 90 92 90 91 27,600
2025/01/14 90 92 90 90 30,600
2025/01/10 91 92 91 92 10,200
2025/01/09 90 92 90 92 43,900
2025/01/08 91 91 88 90 145,700
2025/01/07 91 92 90 91 47,100
2025/01/06 92 92 90 90 54,300

このページの先頭へ