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
2012/12/28 3,880 3,950 3,655 3,930 11,780
2012/12/27 4,300 4,340 3,910 3,975 20,463
2012/12/26 3,600 4,150 3,580 4,100 78,810
2012/12/25 3,160 3,535 3,160 3,450 11,565
2012/12/21 3,245 3,355 3,180 3,200 7,880
2012/12/20 3,190 3,280 3,185 3,215 3,853
2012/12/19 3,230 3,250 3,160 3,190 4,550
2012/12/18 3,265 3,280 3,210 3,225 3,029
2012/12/17 3,260 3,280 3,205 3,245 4,114
2012/12/14 3,280 3,280 3,200 3,245 2,321
2012/12/13 3,300 3,300 3,205 3,220 3,719
2012/12/12 3,230 3,290 3,120 3,230 5,327
2012/12/11 3,345 3,345 3,185 3,210 4,770
2012/12/10 3,375 3,380 3,265 3,265 5,934
2012/12/07 3,310 3,390 3,245 3,335 7,478
2012/12/06 3,190 3,380 3,155 3,380 7,946
2012/12/05 3,300 3,320 3,100 3,190 9,890
2012/12/04 3,240 3,300 3,160 3,245 15,218
2012/12/03 2,990 3,190 2,952 3,185 17,147
2012/11/30 2,980 2,980 2,875 2,930 4,219
2012/11/29 2,851 2,885 2,831 2,880 1,944
2012/11/28 2,843 2,856 2,815 2,825 1,503
2012/11/27 2,857 2,861 2,812 2,857 2,780
2012/11/26 2,977 2,980 2,831 2,849 2,847
2012/11/22 2,810 2,860 2,810 2,827 2,246
2012/11/21 2,839 2,850 2,800 2,825 1,419
2012/11/20 2,867 2,900 2,795 2,848 6,462
2012/11/19 2,970 3,030 2,817 2,850 7,406
2012/11/16 2,900 2,999 2,857 2,950 8,520
2012/11/15 2,700 2,880 2,700 2,850 5,314
2012/11/14 2,650 2,690 2,630 2,678 2,576
2012/11/13 2,572 2,671 2,541 2,627 3,023
2012/11/12 2,678 2,700 2,560 2,590 2,026
2012/11/09 2,621 2,666 2,521 2,601 2,018
2012/11/08 2,698 2,700 2,617 2,673 2,378
2012/11/07 2,664 2,793 2,662 2,724 3,830
2012/11/06 2,801 2,890 2,778 2,791 13,482
2012/11/05 2,600 2,783 2,581 2,735 11,082
2012/11/02 2,601 2,650 2,570 2,612 6,887
2012/11/01 2,507 2,783 2,507 2,530 17,261
2012/10/31 2,462 2,480 2,381 2,432 4,366
2012/10/30 2,320 2,370 2,320 2,350 1,049
2012/10/29 2,431 2,431 2,316 2,320 3,261
2012/10/26 2,500 2,500 2,378 2,438 2,020
2012/10/25 2,271 2,698 2,263 2,520 9,774
2012/10/24 2,294 2,320 2,245 2,293 449
2012/10/23 2,294 2,338 2,250 2,283 1,075
2012/10/22 2,315 2,345 2,225 2,344 622
2012/10/19 2,349 2,350 2,320 2,347 511
2012/10/18 2,304 2,355 2,304 2,341 1,353
2012/10/17 2,299 2,350 2,281 2,320 1,438
2012/10/16 2,300 2,350 2,261 2,283 2,140
2012/10/15 2,210 2,340 2,184 2,300 3,346
2012/10/12 2,194 2,194 2,158 2,194 2,697
2012/10/11 2,172 2,205 2,156 2,161 3,020
2012/10/10 2,102 2,150 2,066 2,142 3,038
2012/10/09 2,070 2,120 2,051 2,087 833
2012/10/05 2,035 2,084 2,035 2,069 1,324
2012/10/04 2,023 2,048 2,023 2,033 396
2012/10/03 2,015 2,050 2,015 2,038 708
2012/10/02 2,006 2,048 2,006 2,010 1,299
2012/10/01 2,005 2,056 1,995 1,995 2,093
2012/09/28 2,050 2,050 2,000 2,005 1,690
2012/09/27 2,035 2,059 2,027 2,055 699
2012/09/26 2,040 2,045 2,025 2,025 875
2012/09/25 2,100 2,100 2,031 2,050 1,194
2012/09/24 2,050 2,100 2,045 2,078 799
2012/09/21 2,125 2,128 2,095 2,095 230
2012/09/20 2,060 2,130 2,060 2,130 1,285
2012/09/19 2,060 2,099 2,042 2,099 817
2012/09/18 2,100 2,129 2,063 2,063 1,591
2012/09/14 2,001 2,080 2,001 2,080 1,763
2012/09/13 2,030 2,079 2,000 2,000 1,637
2012/09/12 2,014 2,055 2,012 2,030 1,099
2012/09/11 2,100 2,100 2,055 2,083 204
2012/09/10 2,080 2,090 2,040 2,090 515
2012/09/07 2,051 2,120 2,013 2,093 923
2012/09/06 2,050 2,075 2,025 2,067 256
2012/09/05 2,130 2,130 2,060 2,089 283
2012/09/04 2,151 2,175 2,090 2,120 1,603
2012/09/03 2,166 2,177 2,120 2,150 593
2012/08/31 2,150 2,168 2,081 2,123 2,453
2012/08/30 2,011 2,180 2,011 2,085 2,149
2012/08/29 1,995 2,007 1,990 2,006 273
2012/08/28 2,035 2,040 1,999 2,000 837
2012/08/27 2,082 2,082 2,035 2,035 292
2012/08/24 2,049 2,284 2,020 2,043 3,352
2012/08/23 1,988 2,050 1,988 2,043 504
2012/08/22 1,992 2,000 1,987 1,995 311
2012/08/21 2,011 2,018 1,992 1,992 324
2012/08/20 2,010 2,031 1,990 2,030 823
2012/08/17 2,005 2,016 1,985 2,010 572
2012/08/16 1,976 2,010 1,976 2,005 561
2012/08/15 1,970 2,070 1,970 2,019 1,235
2012/08/14 1,978 2,020 1,974 2,020 577
2012/08/13 1,962 1,983 1,962 1,978 661
2012/08/10 1,952 1,997 1,952 1,997 423
2012/08/09 1,976 2,000 1,976 1,996 186
2012/08/08 2,010 2,010 1,987 2,000 668
2012/08/07 2,000 2,010 1,953 2,010 181
2012/08/06 2,008 2,026 1,990 2,017 165
2012/08/03 1,999 2,010 1,952 2,010 362
2012/08/02 1,995 2,000 1,971 1,988 626
2012/08/01 1,980 2,017 1,967 2,015 552
2012/07/31 2,011 2,050 1,996 2,050 531
2012/07/30 2,015 2,039 2,000 2,011 429
2012/07/27 2,094 2,100 2,001 2,007 1,007
2012/07/26 2,000 2,143 1,953 2,090 3,475
2012/07/25 2,049 2,050 1,978 1,987 521
2012/07/24 2,007 2,020 1,950 2,015 791
2012/07/23 2,051 2,088 2,013 2,050 527
2012/07/20 2,075 2,112 2,061 2,091 609
2012/07/19 2,090 2,140 2,066 2,099 874
2012/07/18 2,115 2,115 2,085 2,086 282
2012/07/17 2,160 2,170 2,061 2,096 1,635
2012/07/13 2,150 2,150 2,006 2,110 2,155
2012/07/12 2,188 2,188 2,104 2,151 1,536
2012/07/11 2,200 2,201 2,129 2,188 1,731
2012/07/10 2,184 2,211 2,169 2,211 1,960
2012/07/09 2,170 2,212 2,170 2,201 729
2012/07/06 2,163 2,219 2,163 2,219 593
2012/07/05 2,180 2,194 2,150 2,163 1,061
2012/07/04 2,220 2,250 2,150 2,215 1,842
2012/07/03 2,198 2,246 2,185 2,246 637
2012/07/02 2,195 2,245 2,190 2,217 423
2012/06/29 2,177 2,195 2,150 2,185 797
2012/06/28 2,121 2,170 2,121 2,149 342
2012/06/27 2,196 2,196 2,130 2,131 362
2012/06/26 2,180 2,217 2,166 2,171 665
2012/06/25 2,230 2,230 2,160 2,200 492
2012/06/22 2,217 2,244 2,150 2,230 1,665
2012/06/21 2,270 2,270 2,214 2,260 696
2012/06/20 2,300 2,359 2,261 2,270 1,813
2012/06/19 2,295 2,315 2,250 2,270 874
2012/06/18 2,200 2,345 2,200 2,298 2,731
2012/06/15 2,190 2,279 2,131 2,198 1,617
2012/06/14 2,198 2,198 2,081 2,104 1,081
2012/06/13 1,950 2,300 1,950 2,198 3,048
2012/06/12 1,904 1,950 1,904 1,936 334
2012/06/11 1,920 1,967 1,905 1,967 408
2012/06/08 1,932 1,932 1,875 1,894 634
2012/06/07 1,918 1,930 1,881 1,905 628
2012/06/06 1,845 1,895 1,821 1,854 485
2012/06/05 1,814 1,843 1,812 1,835 608
2012/06/04 1,820 1,845 1,806 1,834 873
2012/06/01 1,889 1,889 1,821 1,826 737
2012/05/31 1,880 1,900 1,867 1,876 113
2012/05/30 1,900 1,900 1,867 1,885 217
2012/05/29 1,889 1,915 1,835 1,900 893
2012/05/28 1,877 1,899 1,870 1,875 234
2012/05/25 1,936 1,936 1,871 1,886 1,494
2012/05/24 2,000 2,029 1,851 1,900 3,302
2012/05/23 2,279 2,300 2,043 2,085 4,282
2012/05/22 1,887 2,270 1,874 2,270 3,529
2012/05/21 1,800 1,870 1,800 1,870 875
2012/05/18 1,899 1,899 1,862 1,864 1,126
2012/05/17 1,860 1,914 1,860 1,914 969
2012/05/16 1,874 1,879 1,831 1,860 645
2012/05/15 1,993 2,000 1,865 1,873 3,204
2012/05/14 1,960 1,999 1,925 1,977 1,539
2012/05/11 2,033 2,033 1,960 1,988 2,840
2012/05/10 2,035 2,067 2,000 2,010 3,282
2012/05/09 2,140 2,140 2,100 2,100 1,237
2012/05/08 2,220 2,220 2,161 2,167 799
2012/05/07 2,240 2,279 2,220 2,222 1,396
2012/05/02 2,349 2,350 2,250 2,314 606
2012/05/01 2,401 2,401 2,225 2,305 907
2012/04/27 2,417 2,439 2,397 2,414 881
2012/04/26 2,412 2,439 2,401 2,415 1,176
2012/04/25 2,499 2,499 2,401 2,408 1,861
2012/04/24 2,450 2,490 2,422 2,450 1,197
2012/04/23 2,470 2,493 2,455 2,470 1,038
2012/04/20 2,500 2,516 2,486 2,486 1,750
2012/04/19 2,494 2,520 2,490 2,518 1,661
2012/04/18 2,480 2,549 2,455 2,506 1,645
2012/04/17 2,456 2,496 2,441 2,480 1,495
2012/04/16 2,497 2,497 2,430 2,481 1,148
2012/04/13 2,393 2,487 2,391 2,466 2,514
2012/04/12 2,367 2,420 2,367 2,390 968
2012/04/11 2,417 2,440 2,340 2,381 2,271
2012/04/10 2,415 2,470 2,415 2,430 965
2012/04/09 2,413 2,462 2,410 2,449 1,396
2012/04/06 2,431 2,465 2,430 2,463 1,313
2012/04/05 2,425 2,498 2,425 2,480 1,645
2012/04/04 2,629 2,629 2,501 2,505 1,247
2012/04/03 2,681 2,681 2,580 2,588 2,234
2012/04/02 2,749 2,785 2,661 2,690 7,307
2012/03/30 2,505 2,850 2,505 2,649 32,903
2012/03/29 2,360 2,409 2,353 2,380 1,854
2012/03/28 2,400 2,430 2,400 2,410 490
2012/03/27 2,415 2,489 2,411 2,416 2,505
2012/03/26 2,515 2,515 2,383 2,410 2,306
2012/03/23 2,500 2,514 2,402 2,514 3,259
2012/03/22 2,500 2,515 2,432 2,486 3,414
2012/03/21 2,746 2,746 2,500 2,528 9,260
2012/03/19 2,711 2,746 2,601 2,746 3,529
2012/03/16 2,600 2,746 2,500 2,746 12,870
2012/03/15 2,930 3,100 2,650 2,729 25,594
2012/03/14 2,550 2,930 2,550 2,930 26,430
2012/03/13 2,499 2,645 2,364 2,510 25,519
2012/03/12 2,099 2,550 2,070 2,510 32,365
2012/03/09 2,010 2,116 2,001 2,050 7,977
2012/03/08 1,960 2,010 1,960 1,999 383
2012/03/07 1,950 1,960 1,922 1,960 370
2012/03/06 1,965 1,998 1,965 1,980 504
2012/03/05 1,999 1,999 1,964 1,982 1,075
2012/03/02 1,971 1,993 1,957 1,993 847
2012/03/01 2,003 2,048 1,975 1,990 4,776
2012/02/29 2,090 2,110 2,050 2,070 3,857
2012/02/28 2,070 2,070 1,972 2,057 4,608
2012/02/27 2,021 2,139 2,021 2,107 3,657
2012/02/24 1,985 2,049 1,970 2,040 3,428
2012/02/23 1,956 1,989 1,949 1,957 2,609
2012/02/22 2,000 2,011 1,970 1,970 1,990
2012/02/21 1,991 2,020 1,965 1,965 3,552
2012/02/20 1,940 1,990 1,940 1,981 2,587
2012/02/17 1,945 1,945 1,911 1,933 2,211
2012/02/16 1,870 1,940 1,870 1,911 2,469
2012/02/15 1,875 1,895 1,869 1,873 2,774
2012/02/14 1,837 1,849 1,818 1,849 895
2012/02/13 1,815 1,835 1,815 1,835 459
2012/02/10 1,825 1,833 1,808 1,828 1,419
2012/02/09 1,825 1,830 1,808 1,826 606
2012/02/08 1,818 1,832 1,803 1,828 1,092
2012/02/07 1,810 1,826 1,803 1,818 1,102
2012/02/06 1,810 1,832 1,805 1,818 1,027
2012/02/03 1,829 1,830 1,785 1,800 6,025
2012/02/02 1,830 1,831 1,808 1,818 1,182
2012/02/01 1,824 1,845 1,800 1,801 2,526
2012/01/31 1,803 1,858 1,803 1,844 1,287
2012/01/30 1,806 1,820 1,800 1,800 2,216
2012/01/27 1,870 1,870 1,810 1,823 2,643
2012/01/26 1,855 1,870 1,836 1,843 1,115
2012/01/25 1,820 1,877 1,819 1,874 2,983
2012/01/24 1,820 1,827 1,800 1,805 2,293
2012/01/23 1,799 1,830 1,785 1,820 1,286
2012/01/20 1,766 1,798 1,765 1,795 1,802
2012/01/19 1,776 1,781 1,760 1,768 2,226
2012/01/18 1,805 1,805 1,776 1,798 846
2012/01/17 1,829 1,837 1,793 1,807 1,600
2012/01/16 1,799 1,829 1,743 1,753 2,452
2012/01/13 1,730 1,738 1,710 1,736 913
2012/01/12 1,721 1,737 1,715 1,725 1,270
2012/01/11 1,719 1,740 1,715 1,715 865
2012/01/10 1,740 1,747 1,716 1,726 1,712
2012/01/06 1,733 1,740 1,726 1,736 623
2012/01/05 1,728 1,755 1,707 1,755 3,502
2012/01/04 1,710 1,720 1,695 1,715 2,619

このページの先頭へ