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
2011/12/30 1,705 1,750 1,700 1,730 2,533
2011/12/29 1,718 1,718 1,681 1,700 2,225
2011/12/28 1,715 1,721 1,695 1,707 3,094
2011/12/27 1,734 1,746 1,684 1,710 6,168
2011/12/26 1,741 1,785 1,722 1,759 7,206
2011/12/22 1,895 1,908 1,850 1,853 2,719
2011/12/21 1,852 1,910 1,852 1,869 2,501
2011/12/20 1,826 1,858 1,814 1,829 3,931
2011/12/19 1,890 1,890 1,811 1,827 4,396
2011/12/16 1,895 1,920 1,867 1,880 3,216
2011/12/15 1,920 1,920 1,875 1,888 3,713
2011/12/14 1,930 1,938 1,908 1,920 1,727
2011/12/13 1,925 1,925 1,880 1,898 3,174
2011/12/12 1,878 1,924 1,870 1,900 3,855
2011/12/09 1,820 1,852 1,810 1,850 2,656
2011/12/08 1,823 1,836 1,803 1,836 2,395
2011/12/07 1,840 1,842 1,809 1,826 6,019
2011/12/06 1,870 1,880 1,835 1,850 7,275
2011/12/05 1,850 1,855 1,796 1,840 4,816
2011/12/02 1,850 1,867 1,785 1,810 6,612
2011/12/01 1,873 1,889 1,701 1,851 13,174
2011/11/30 1,825 1,875 1,825 1,850 3,853
2011/11/29 1,901 1,912 1,829 1,850 5,757
2011/11/28 1,930 1,946 1,865 1,882 3,698
2011/11/25 1,933 1,952 1,860 1,890 3,563
2011/11/24 1,900 1,920 1,860 1,893 3,146
2011/11/22 1,870 1,924 1,850 1,923 2,665
2011/11/21 1,990 1,990 1,800 1,899 9,706
2011/11/18 1,966 1,987 1,903 1,965 3,639
2011/11/17 1,980 2,010 1,969 2,000 3,776
2011/11/16 2,010 2,100 1,965 1,991 3,939
2011/11/15 2,104 2,119 2,000 2,010 7,004
2011/11/14 2,220 2,220 1,900 1,964 10,470
2011/11/11 2,213 2,250 2,032 2,120 5,935
2011/11/10 2,201 2,217 2,176 2,184 1,440
2011/11/09 2,310 2,310 2,131 2,177 2,836
2011/11/08 2,341 2,375 2,250 2,286 1,132
2011/11/07 2,425 2,425 2,360 2,371 863
2011/11/04 2,329 2,450 2,281 2,386 2,555
2011/11/02 2,329 2,360 2,281 2,333 1,559
2011/11/01 2,230 2,380 2,215 2,379 2,114
2011/10/31 2,293 2,354 2,250 2,300 1,651
2011/10/28 2,260 2,357 2,247 2,295 1,749
2011/10/27 2,200 2,245 2,191 2,211 2,233
2011/10/26 2,130 2,550 2,130 2,240 11,165
2011/10/25 2,139 2,169 2,080 2,118 702
2011/10/24 2,098 2,115 2,070 2,071 596
2011/10/21 2,100 2,108 2,074 2,088 345
2011/10/20 2,078 2,118 2,041 2,076 1,035
2011/10/19 2,200 2,200 2,120 2,128 1,064
2011/10/18 2,170 2,170 2,091 2,131 448
2011/10/17 2,230 2,230 2,110 2,170 2,752
2011/10/14 2,087 2,250 2,069 2,110 2,528
2011/10/13 2,078 2,079 2,059 2,059 500
2011/10/12 2,070 2,074 2,052 2,073 216
2011/10/11 2,010 2,095 2,010 2,069 1,886
2011/10/07 2,002 2,070 1,995 2,007 1,856
2011/10/06 1,960 2,053 1,960 2,052 802
2011/10/05 2,018 2,069 1,920 1,920 1,748
2011/10/04 2,030 2,080 2,030 2,068 660
2011/10/03 2,098 2,150 2,062 2,120 854
2011/09/30 2,081 2,104 2,062 2,104 105
2011/09/29 2,050 2,110 2,036 2,100 1,179
2011/09/28 2,050 2,100 2,050 2,092 561
2011/09/27 2,098 2,110 2,080 2,088 897
2011/09/26 2,100 2,100 2,075 2,094 506
2011/09/22 2,110 2,144 2,110 2,132 425
2011/09/21 2,131 2,151 2,120 2,135 1,156
2011/09/20 2,090 2,150 2,090 2,136 1,428
2011/09/16 2,248 2,252 2,190 2,193 676
2011/09/15 2,269 2,279 2,187 2,202 1,513
2011/09/14 2,180 2,255 2,161 2,185 2,215
2011/09/13 2,120 2,194 2,120 2,159 1,467
2011/09/12 2,189 2,200 2,122 2,150 1,066
2011/09/09 2,230 2,240 2,209 2,210 642
2011/09/08 2,232 2,253 2,215 2,215 679
2011/09/07 2,200 2,340 2,200 2,243 1,480
2011/09/06 2,210 2,235 2,150 2,150 1,381
2011/09/05 2,200 2,250 2,200 2,216 2,592
2011/09/02 2,266 2,267 2,242 2,267 211
2011/09/01 2,300 2,300 2,257 2,272 493
2011/08/31 2,320 2,320 2,271 2,289 161
2011/08/30 2,268 2,300 2,235 2,300 1,430
2011/08/29 2,220 2,275 2,220 2,257 311
2011/08/26 2,224 2,248 2,224 2,248 127
2011/08/25 2,290 2,290 2,210 2,250 343
2011/08/24 2,260 2,280 2,210 2,232 1,387
2011/08/23 2,190 2,230 2,182 2,225 571
2011/08/22 2,169 2,213 2,169 2,180 4,003
2011/08/19 2,324 2,324 2,244 2,319 530
2011/08/18 2,350 2,368 2,300 2,330 659
2011/08/17 2,335 2,370 2,300 2,334 2,169
2011/08/16 2,385 2,390 2,312 2,338 1,964
2011/08/15 2,370 2,380 2,310 2,310 1,562
2011/08/12 2,230 2,360 2,230 2,280 2,395
2011/08/11 2,100 2,222 2,100 2,200 3,815
2011/08/10 2,300 2,310 2,212 2,254 2,243
2011/08/09 2,200 2,200 2,011 2,170 4,290
2011/08/08 2,252 2,260 2,200 2,218 2,707
2011/08/05 2,295 2,321 2,233 2,300 1,461
2011/08/04 2,382 2,385 2,350 2,350 1,337
2011/08/03 2,349 2,350 2,315 2,349 391
2011/08/02 2,370 2,400 2,340 2,355 1,923
2011/08/01 2,305 2,380 2,305 2,341 879
2011/07/29 2,351 2,360 2,317 2,331 2,597
2011/07/28 2,355 2,378 2,352 2,368 2,556
2011/07/27 2,419 2,429 2,377 2,405 891
2011/07/26 2,438 2,438 2,368 2,369 1,288
2011/07/25 2,430 2,440 2,394 2,400 1,764
2011/07/22 2,368 2,394 2,357 2,394 741
2011/07/21 2,380 2,380 2,349 2,373 1,496
2011/07/20 2,390 2,410 2,370 2,389 2,327
2011/07/19 2,400 2,400 2,352 2,361 751
2011/07/15 2,350 2,413 2,321 2,400 4,173
2011/07/14 2,300 2,330 2,300 2,330 1,288
2011/07/13 2,289 2,330 2,289 2,300 2,182
2011/07/12 2,283 2,348 2,267 2,304 2,136
2011/07/11 2,360 2,364 2,251 2,303 2,791
2011/07/08 2,350 2,370 2,300 2,351 2,575
2011/07/07 2,355 2,379 2,349 2,372 1,887
2011/07/06 2,377 2,377 2,326 2,377 3,722
2011/07/05 2,340 2,350 2,299 2,350 1,699
2011/07/04 2,350 2,355 2,310 2,348 1,667
2011/07/01 2,300 2,300 2,270 2,300 946
2011/06/30 2,302 2,330 2,281 2,288 1,739
2011/06/29 2,260 2,307 2,255 2,299 1,128
2011/06/28 2,268 2,280 2,260 2,260 693
2011/06/27 2,230 2,255 2,225 2,255 610
2011/06/24 2,240 2,248 2,211 2,248 621
2011/06/23 2,247 2,248 2,234 2,244 102
2011/06/22 2,220 2,260 2,220 2,260 908
2011/06/21 2,222 2,250 2,220 2,250 1,080
2011/06/20 2,250 2,268 2,210 2,212 850
2011/06/17 2,255 2,272 2,248 2,250 724
2011/06/16 2,262 2,295 2,241 2,246 581
2011/06/15 2,290 2,290 2,250 2,255 1,124
2011/06/14 2,230 2,265 2,230 2,265 909
2011/06/13 2,230 2,245 2,192 2,224 1,047
2011/06/10 2,250 2,254 2,216 2,231 787
2011/06/09 2,230 2,256 2,221 2,235 525
2011/06/08 2,251 2,285 2,220 2,259 1,778
2011/06/07 2,280 2,298 2,231 2,274 367
2011/06/06 2,300 2,300 2,230 2,230 913
2011/06/03 2,263 2,295 2,230 2,260 757
2011/06/02 2,252 2,274 2,199 2,274 1,880
2011/06/01 2,253 2,322 2,245 2,248 2,782
2011/05/31 2,246 2,270 2,230 2,258 1,864
2011/05/30 2,280 2,290 2,242 2,270 1,981
2011/05/27 2,342 2,342 2,260 2,280 1,076
2011/05/26 2,300 2,350 2,286 2,292 998
2011/05/25 2,390 2,390 2,257 2,281 2,061
2011/05/24 2,332 2,340 2,325 2,340 1,102
2011/05/23 2,390 2,408 2,330 2,335 1,677
2011/05/20 2,400 2,434 2,383 2,383 350
2011/05/19 2,420 2,449 2,399 2,400 1,204
2011/05/18 2,350 2,418 2,350 2,399 820
2011/05/17 2,400 2,450 2,350 2,400 3,640
2011/05/16 2,520 2,545 2,480 2,500 2,161
2011/05/13 2,510 2,520 2,447 2,447 1,784
2011/05/12 2,480 2,500 2,468 2,470 679
2011/05/11 2,533 2,533 2,476 2,480 2,429
2011/05/10 2,550 2,550 2,482 2,502 1,556
2011/05/09 2,555 2,653 2,500 2,550 7,721
2011/05/06 2,418 2,468 2,370 2,460 3,614
2011/05/02 2,449 2,460 2,416 2,445 720
2011/04/28 2,410 2,431 2,405 2,412 677
2011/04/27 2,421 2,427 2,401 2,420 794
2011/04/26 2,432 2,454 2,411 2,412 536
2011/04/25 2,473 2,473 2,431 2,450 681
2011/04/22 2,440 2,479 2,401 2,426 1,277
2011/04/21 2,450 2,464 2,415 2,440 1,499
2011/04/20 2,439 2,439 2,400 2,430 673
2011/04/19 2,440 2,448 2,351 2,430 1,961
2011/04/18 2,450 2,460 2,405 2,440 1,474
2011/04/15 2,490 2,611 2,389 2,392 7,012
2011/04/14 2,331 2,355 2,330 2,355 771
2011/04/13 2,311 2,350 2,311 2,348 1,037
2011/04/12 2,360 2,379 2,330 2,365 1,198
2011/04/11 2,360 2,387 2,339 2,380 1,766
2011/04/08 2,340 2,350 2,300 2,350 823
2011/04/07 2,350 2,362 2,331 2,340 1,147
2011/04/06 2,330 2,369 2,300 2,350 2,693
2011/04/05 2,449 2,449 2,340 2,390 3,121
2011/04/04 2,425 2,490 2,425 2,445 1,903
2011/04/01 2,455 2,455 2,415 2,430 1,509
2011/03/31 2,450 2,499 2,430 2,454 1,286
2011/03/30 2,445 2,457 2,399 2,421 1,554
2011/03/29 2,400 2,500 2,400 2,431 4,067
2011/03/28 2,500 2,550 2,433 2,490 2,364
2011/03/25 2,500 2,599 2,490 2,549 2,183
2011/03/24 2,480 2,598 2,460 2,535 5,427
2011/03/23 2,710 2,730 2,600 2,660 5,578
2011/03/22 2,710 2,710 2,501 2,710 9,620
2011/03/18 2,200 2,315 2,200 2,310 6,242
2011/03/17 1,900 2,150 1,880 2,090 3,214
2011/03/16 2,211 2,211 1,910 1,941 13,046
2011/03/15 2,300 2,300 1,811 1,811 15,058
2011/03/14 2,400 2,468 2,300 2,311 12,891
2011/03/11 2,830 2,849 2,800 2,800 3,568
2011/03/10 2,870 2,871 2,820 2,830 3,558
2011/03/09 2,845 2,865 2,842 2,851 1,533
2011/03/08 2,919 2,925 2,825 2,830 6,507
2011/03/07 2,940 2,945 2,881 2,910 1,513
2011/03/04 2,969 2,969 2,902 2,912 875
2011/03/03 2,910 2,978 2,902 2,951 5,211
2011/03/02 2,880 2,897 2,860 2,876 3,227
2011/03/01 2,930 2,934 2,900 2,925 3,036
2011/02/28 2,930 2,930 2,887 2,912 1,441
2011/02/25 2,853 2,910 2,853 2,884 1,425
2011/02/24 2,904 2,910 2,840 2,894 3,145
2011/02/23 2,901 2,944 2,901 2,906 1,177
2011/02/22 2,917 2,970 2,900 2,920 5,827
2011/02/21 2,930 2,980 2,915 2,944 2,768
2011/02/18 2,984 2,984 2,891 2,920 4,475
2011/02/17 2,975 3,010 2,953 2,958 2,478
2011/02/16 2,911 3,015 2,911 2,958 3,510
2011/02/15 3,075 3,075 2,890 2,915 11,794
2011/02/14 3,005 3,085 2,993 3,085 2,819
2011/02/10 2,980 3,020 2,960 2,992 2,104
2011/02/09 3,020 3,030 2,979 2,985 2,692
2011/02/08 2,994 3,025 2,951 3,025 3,922
2011/02/07 2,999 3,035 2,935 2,950 16,123
2011/02/04 3,285 3,350 3,260 3,275 3,938
2011/02/03 3,255 3,290 3,185 3,270 4,076
2011/02/02 3,240 3,330 3,230 3,310 5,565
2011/02/01 3,240 3,295 3,210 3,240 824
2011/01/31 3,200 3,245 3,150 3,220 1,528
2011/01/28 3,325 3,340 3,200 3,265 2,343
2011/01/27 3,395 3,400 3,310 3,355 1,812
2011/01/26 3,480 3,480 3,340 3,400 3,141
2011/01/25 3,300 3,370 3,295 3,340 1,261
2011/01/24 3,260 3,300 3,225 3,285 2,514
2011/01/21 3,500 3,520 3,325 3,360 3,572
2011/01/20 3,510 3,545 3,420 3,470 2,398
2011/01/19 3,400 3,595 3,385 3,530 6,513
2011/01/18 3,455 3,490 3,350 3,430 3,932
2011/01/17 3,565 3,590 3,455 3,470 3,548
2011/01/14 3,570 3,680 3,400 3,510 8,629
2011/01/13 3,360 3,645 3,355 3,570 18,250
2011/01/12 3,270 3,320 3,270 3,310 2,583
2011/01/11 3,215 3,280 3,180 3,255 2,805
2011/01/07 3,225 3,250 3,205 3,245 2,405
2011/01/06 3,275 3,275 3,230 3,230 1,903
2011/01/05 3,280 3,300 3,230 3,250 2,201
2011/01/04 3,200 3,290 3,195 3,260 2,086

このページの先頭へ