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

ＡＰＡＭＡＮ(8889)の株価時系列情報

ＡＰＡＭＡＮ(8889)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
2008/12/30 4,260 4,260 4,260 4,260 15,996
2008/12/29 3,760 3,760 3,690 3,760 10,752
2008/12/26 3,260 3,260 3,220 3,260 19,076
2008/12/25 2,500 2,860 2,410 2,860 10,132
2008/12/24 2,550 2,660 2,410 2,460 7,497
2008/12/22 2,700 2,700 2,600 2,620 4,130
2008/12/19 2,695 2,755 2,660 2,720 4,908
2008/12/18 2,695 2,840 2,550 2,840 9,329
2008/12/17 2,805 2,950 2,605 2,640 13,569
2008/12/16 2,810 2,850 2,665 2,780 8,078
2008/12/15 2,940 2,970 2,750 2,890 11,644
2008/12/12 2,900 3,250 2,500 2,745 34,729
2008/12/11 2,900 2,900 2,900 2,900 4,861
2008/12/10 2,500 2,500 2,460 2,500 8,801
2008/12/09 2,100 2,100 1,955 2,100 13,063
2008/12/08 1,710 1,800 1,610 1,800 10,989
2008/12/05 1,799 1,799 1,620 1,684 6,148
2008/12/04 1,920 1,945 1,780 1,819 6,034
2008/12/03 1,900 1,989 1,900 1,926 5,065
2008/12/02 1,900 1,949 1,873 1,920 9,266
2008/12/01 2,200 2,235 2,010 2,010 20,319
2008/11/28 2,040 2,410 2,010 2,410 7,653
2008/11/27 1,983 2,110 1,980 2,010 3,231
2008/11/26 2,080 2,080 1,961 2,000 3,542
2008/11/25 2,150 2,225 2,000 2,000 7,137
2008/11/21 1,942 2,030 1,920 2,000 7,726
2008/11/20 2,150 2,150 1,977 2,045 7,134
2008/11/19 2,260 2,350 2,175 2,225 1,751
2008/11/18 2,300 2,360 2,255 2,300 2,650
2008/11/17 2,590 2,590 2,380 2,385 4,671
2008/11/14 2,775 2,790 2,425 2,490 12,823
2008/11/13 2,785 2,970 2,540 2,775 20,723
2008/11/12 2,500 2,825 2,495 2,825 23,883
2008/11/11 2,335 2,470 2,265 2,425 13,616
2008/11/10 2,255 2,360 2,255 2,325 7,047
2008/11/07 2,210 2,260 2,100 2,210 7,719
2008/11/06 2,280 2,390 2,200 2,255 5,331
2008/11/05 2,300 2,350 2,200 2,285 13,181
2008/11/04 2,145 2,180 2,085 2,140 7,052
2008/10/31 2,095 2,135 2,050 2,070 5,154
2008/10/30 2,070 2,150 2,050 2,055 10,942
2008/10/29 2,220 2,290 2,030 2,070 9,015
2008/10/28 2,130 2,150 2,000 2,070 5,209
2008/10/27 2,295 2,400 2,155 2,155 6,422
2008/10/24 2,350 2,400 2,275 2,340 3,823
2008/10/23 2,315 2,355 2,160 2,305 5,537
2008/10/22 2,480 2,500 2,390 2,435 4,701
2008/10/21 2,395 2,620 2,385 2,520 12,218
2008/10/20 2,240 2,485 2,220 2,275 7,255
2008/10/17 2,500 2,585 2,400 2,400 6,167
2008/10/16 2,450 2,490 2,420 2,420 8,605
2008/10/15 2,900 2,950 2,625 2,820 6,642
2008/10/14 2,725 2,725 2,725 2,725 5,101
2008/10/10 2,100 2,350 1,960 2,325 7,479
2008/10/09 1,970 2,395 1,960 2,310 6,194
2008/10/08 2,120 2,210 1,960 2,010 8,878
2008/10/07 1,830 2,595 1,830 2,360 13,038
2008/10/06 2,520 2,540 2,215 2,230 8,182
2008/10/03 2,800 2,850 2,500 2,600 15,020
2008/10/02 3,360 3,380 2,760 2,800 21,736
2008/10/01 3,850 3,880 3,200 3,260 13,386
2008/09/30 3,400 3,800 3,400 3,700 9,580
2008/09/29 4,180 4,240 3,790 3,900 9,787
2008/09/26 4,550 4,650 4,160 4,290 8,570
2008/09/25 4,670 4,820 4,500 4,500 14,935
2008/09/24 4,650 5,020 4,500 5,020 12,473
2008/09/22 4,520 4,700 4,450 4,520 7,781
2008/09/19 4,720 4,780 4,360 4,360 13,678
2008/09/18 4,520 4,800 4,300 4,570 9,211
2008/09/17 4,720 4,900 4,600 4,720 11,541
2008/09/16 4,580 4,940 4,420 4,630 14,784
2008/09/12 4,990 5,380 4,840 5,280 24,764
2008/09/11 6,110 6,120 4,940 4,990 42,569
2008/09/10 4,410 5,210 4,310 5,210 40,052
2008/09/09 4,510 4,710 4,450 4,710 39,325
2008/09/08 3,900 4,210 3,890 4,210 17,349
2008/09/05 3,780 3,800 3,550 3,710 10,383
2008/09/04 3,900 3,970 3,620 3,850 23,050
2008/09/03 3,680 3,900 3,480 3,700 14,150
2008/09/02 3,800 3,950 3,650 3,660 22,847
2008/09/01 4,340 4,360 4,030 4,030 16,549
2008/08/29 4,610 4,650 4,160 4,330 14,776
2008/08/28 5,200 5,380 4,380 4,510 26,825
2008/08/27 5,950 5,990 5,250 5,260 34,849
2008/08/26 6,280 6,400 6,000 6,060 23,376
2008/08/25 6,110 6,710 6,110 6,380 25,800
2008/08/22 6,280 6,930 5,850 5,920 34,121
2008/08/21 7,250 7,330 6,180 6,180 59,509
2008/08/20 5,700 6,690 5,510 6,470 103,664
2008/08/19 6,650 6,690 5,750 6,200 104,407
2008/08/18 8,110 8,660 6,740 6,750 78,321
2008/08/15 10,510 10,510 10,510 10,510 3,565
2008/08/14 12,510 12,510 12,510 12,510 2,543
2008/08/13 14,510 14,510 14,510 14,510 662
2008/08/12 16,050 16,690 16,000 16,510 2,713
2008/08/11 16,420 16,720 16,000 16,370 4,493
2008/08/08 16,000 16,790 15,900 16,790 1,787
2008/08/07 16,650 16,860 16,250 16,500 2,938
2008/08/06 17,100 17,250 16,760 17,000 5,168
2008/08/05 16,800 17,100 16,460 16,840 4,060
2008/08/04 16,590 17,340 16,300 17,100 3,980
2008/08/01 16,600 16,950 16,500 16,580 1,536
2008/07/31 17,300 17,500 16,700 16,700 2,452
2008/07/30 16,800 17,480 16,720 17,310 2,983
2008/07/29 16,050 16,900 15,900 16,900 8,303
2008/07/28 17,000 17,100 16,100 16,300 12,246
2008/07/25 16,300 17,290 16,000 17,000 7,280
2008/07/24 16,070 17,680 15,850 17,000 9,327
2008/07/23 15,850 16,230 15,210 16,070 10,473
2008/07/22 15,600 15,640 14,800 15,450 7,923
2008/07/18 16,300 16,670 15,800 16,080 6,908
2008/07/17 16,500 16,710 15,540 16,140 12,718
2008/07/16 17,820 17,820 16,020 16,020 17,300
2008/07/15 19,500 19,500 18,020 18,020 8,077
2008/07/14 20,020 20,050 19,040 19,470 5,815
2008/07/11 20,210 20,500 20,020 20,120 2,546
2008/07/10 20,700 20,800 20,140 20,150 2,706
2008/07/09 21,300 21,400 20,810 20,810 2,166
2008/07/08 21,100 21,160 20,860 21,150 1,494
2008/07/07 21,170 21,480 20,860 21,320 1,292
2008/07/04 21,200 21,400 20,550 20,900 3,383
2008/07/03 21,020 21,440 21,020 21,240 1,619
2008/07/02 21,810 21,950 21,160 21,170 1,641
2008/07/01 21,700 21,980 21,650 21,730 1,221
2008/06/30 22,110 22,330 21,510 21,800 2,663
2008/06/27 22,500 22,500 21,820 22,110 3,351
2008/06/26 23,450 23,480 22,830 22,890 1,784
2008/06/25 23,550 23,690 23,390 23,400 2,531
2008/06/24 23,490 23,680 23,300 23,520 1,827
2008/06/23 23,500 23,500 22,790 23,190 1,521
2008/06/20 23,690 23,740 23,500 23,680 2,143
2008/06/19 23,380 23,700 23,370 23,640 2,606
2008/06/18 23,300 23,690 23,180 23,500 1,555
2008/06/17 22,520 23,440 22,510 23,180 4,466
2008/06/16 22,580 22,730 22,250 22,510 1,674
2008/06/13 22,100 22,570 21,900 22,100 2,289
2008/06/12 22,200 22,790 22,000 22,600 2,431
2008/06/11 22,660 22,660 22,250 22,270 2,535
2008/06/10 22,970 22,970 22,420 22,650 2,939
2008/06/09 22,500 22,670 22,400 22,500 1,898
2008/06/06 22,800 22,990 22,610 22,860 1,877
2008/06/05 22,600 22,810 22,500 22,570 2,601
2008/06/04 22,600 23,400 22,550 23,100 4,409
2008/06/03 23,700 23,700 23,020 23,180 3,317
2008/06/02 23,800 23,890 23,450 23,710 3,065
2008/05/30 22,700 23,350 22,560 23,210 2,616
2008/05/29 22,820 23,400 22,050 22,750 4,540
2008/05/28 22,710 22,710 22,090 22,710 2,058
2008/05/27 22,700 22,830 22,050 22,070 3,093
2008/05/26 23,540 23,550 22,230 22,700 6,149
2008/05/23 24,700 24,700 24,070 24,140 1,889
2008/05/22 23,500 24,450 23,500 24,450 1,873
2008/05/21 24,320 24,330 24,030 24,250 1,338
2008/05/20 25,180 25,200 24,760 24,760 1,110
2008/05/19 25,450 25,500 25,150 25,180 964
2008/05/16 25,510 25,510 25,120 25,450 1,362
2008/05/15 25,980 25,990 25,190 25,500 2,107
2008/05/14 24,630 25,480 24,290 25,390 1,902
2008/05/13 25,300 25,350 24,610 24,630 1,242
2008/05/12 25,630 25,630 24,990 25,170 1,607
2008/05/09 26,360 26,480 25,800 25,950 3,326
2008/05/08 24,300 26,200 24,020 26,060 4,056
2008/05/07 24,250 24,660 24,020 24,410 2,912
2008/05/02 23,710 24,520 23,710 24,010 3,856
2008/05/01 23,300 25,000 23,100 23,800 6,519
2008/04/30 23,950 23,960 23,390 23,500 3,659
2008/04/28 24,300 24,500 23,920 24,070 3,886
2008/04/25 23,500 24,280 23,500 24,250 4,280
2008/04/24 23,260 23,460 23,060 23,410 1,152
2008/04/23 22,920 23,260 22,900 23,090 964
2008/04/22 23,100 23,380 22,920 23,220 899
2008/04/21 23,400 23,500 22,900 23,400 1,554
2008/04/18 23,770 23,770 22,950 23,130 3,064
2008/04/17 23,100 23,490 22,900 23,180 2,786
2008/04/16 22,700 23,000 22,600 22,960 1,383
2008/04/15 22,500 22,900 22,400 22,460 2,205
2008/04/14 22,290 22,290 21,900 21,900 1,010
2008/04/11 22,410 22,510 22,200 22,450 1,012
2008/04/10 22,450 22,990 22,000 22,960 1,866
2008/04/09 22,910 22,920 22,610 22,720 2,336
2008/04/08 22,930 22,970 22,830 22,930 998
2008/04/07 22,740 23,180 22,600 22,940 2,359
2008/04/04 23,180 23,200 22,800 22,950 3,703
2008/04/03 23,500 23,700 23,350 23,700 897
2008/04/02 23,800 23,900 23,200 23,430 2,431
2008/04/01 23,600 23,650 23,150 23,270 2,713
2008/03/31 23,500 24,080 23,300 23,340 4,300
2008/03/28 23,500 23,500 22,450 23,200 6,132
2008/03/27 23,500 24,040 23,310 23,610 2,194
2008/03/26 24,200 24,780 23,500 23,890 5,689
2008/03/25 24,830 25,280 24,800 24,950 10,367
2008/03/24 23,800 24,750 23,130 23,800 7,598
2008/03/21 22,690 24,000 22,300 24,000 4,522
2008/03/19 22,100 22,480 21,500 22,190 5,611
2008/03/18 21,100 22,150 21,100 22,000 7,133
2008/03/17 21,100 21,400 20,530 20,800 6,402
2008/03/14 22,580 22,580 21,640 21,700 4,735
2008/03/13 24,000 24,100 22,360 22,660 3,874
2008/03/12 24,330 24,550 24,090 24,320 5,759
2008/03/11 21,480 23,740 21,480 23,430 7,341
2008/03/10 21,500 21,590 21,060 21,440 3,893
2008/03/07 21,000 23,490 20,900 22,300 6,406
2008/03/06 22,000 22,000 21,420 21,570 5,452
2008/03/05 21,500 22,020 21,400 21,850 5,030
2008/03/04 22,780 22,920 21,430 21,800 6,254
2008/03/03 22,420 22,800 22,300 22,540 8,659
2008/02/29 24,900 24,940 23,300 23,600 13,239
2008/02/28 25,000 25,110 24,850 24,960 6,607
2008/02/27 25,200 25,600 24,920 25,000 6,243
2008/02/26 25,500 25,900 25,030 25,150 5,013
2008/02/25 26,100 26,900 24,900 25,030 19,044
2008/02/22 25,520 25,520 25,520 25,520 4,761
2008/02/21 22,610 22,900 22,220 22,520 3,751
2008/02/20 23,810 24,100 22,000 22,310 5,301
2008/02/19 23,600 24,380 23,600 23,660 3,998
2008/02/18 24,000 24,200 23,510 23,580 4,223
2008/02/15 24,700 24,770 23,800 23,990 5,280
2008/02/14 24,500 25,000 24,500 24,710 2,512
2008/02/13 25,000 25,280 24,250 24,500 3,213
2008/02/12 27,000 27,000 25,870 25,870 1,989
2008/02/08 27,900 28,000 27,340 27,350 1,852
2008/02/07 28,000 28,100 27,890 27,970 1,683
2008/02/06 28,300 28,890 27,650 28,210 1,289
2008/02/05 29,240 29,240 28,500 28,850 1,629
2008/02/04 29,500 29,510 29,190 29,310 2,301
2008/02/01 28,990 29,540 28,600 29,470 3,540
2008/01/31 27,950 29,600 27,650 29,480 2,201
2008/01/30 28,760 28,980 27,710 28,050 2,585
2008/01/29 29,000 29,100 28,600 28,770 1,755
2008/01/28 29,000 29,480 28,310 29,480 1,429
2008/01/25 29,500 29,500 28,710 29,230 4,311
2008/01/24 27,700 29,390 27,420 28,800 4,767
2008/01/23 28,100 29,300 27,000 27,000 2,455
2008/01/22 27,400 27,900 27,080 27,900 2,322
2008/01/21 29,800 29,800 28,500 29,050 2,277
2008/01/18 26,500 30,100 26,400 30,100 3,098
2008/01/17 26,950 27,900 26,010 27,510 2,102
2008/01/16 25,000 27,050 24,190 27,030 3,332
2008/01/15 29,700 29,700 27,000 27,050 1,778
2008/01/11 29,870 29,870 28,100 28,130 4,465
2008/01/10 29,950 29,980 29,550 29,570 2,201
2008/01/09 30,100 30,100 29,200 29,790 1,621
2008/01/08 30,100 30,500 29,050 30,500 2,441
2008/01/07 30,050 30,100 29,800 29,800 2,166
2008/01/04 30,600 30,600 30,050 30,100 1,418

このページの先頭へ