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
2016/12/30 967 975 952 961 61,400
2016/12/29 969 972 952 952 51,900
2016/12/28 958 975 942 966 52,900
2016/12/27 930 950 930 943 63,800
2016/12/26 934 950 927 945 45,400
2016/12/22 932 943 927 934 74,500
2016/12/21 982 982 950 950 48,000
2016/12/20 985 985 950 952 68,800
2016/12/19 940 975 925 975 72,500
2016/12/16 961 961 924 928 88,900
2016/12/15 970 997 960 960 44,500
2016/12/14 967 983 960 977 45,000
2016/12/13 961 971 940 966 60,800
2016/12/12 1,010 1,015 971 976 91,900
2016/12/09 998 1,015 985 1,010 200,700
2016/12/08 948 994 947 994 208,700
2016/12/07 905 947 905 944 104,400
2016/12/06 910 913 903 905 41,900
2016/12/05 910 915 902 903 30,200
2016/12/02 918 924 900 901 52,600
2016/12/01 948 948 924 930 79,100
2016/11/30 905 930 905 930 31,400
2016/11/29 906 914 903 903 23,200
2016/11/28 916 921 883 918 44,300
2016/11/25 945 957 910 921 116,900
2016/11/24 940 949 935 943 94,200
2016/11/22 929 948 905 935 96,300
2016/11/21 901 929 896 923 108,400
2016/11/18 847 914 847 905 206,800
2016/11/17 850 861 847 852 46,000
2016/11/16 855 876 853 858 70,600
2016/11/15 858 865 847 853 41,400
2016/11/14 852 887 849 860 58,800
2016/11/11 851 857 846 846 35,300
2016/11/10 855 860 840 848 67,000
2016/11/09 873 886 813 825 202,100
2016/11/08 907 907 858 858 89,600
2016/11/07 901 917 881 898 47,200
2016/11/04 917 929 892 896 71,300
2016/11/02 961 966 902 947 201,100
2016/11/01 868 967 868 955 482,800
2016/10/31 856 860 846 853 57,400
2016/10/28 851 860 851 854 24,000
2016/10/27 851 857 851 855 24,200
2016/10/26 856 858 854 855 27,900
2016/10/25 861 872 853 855 61,200
2016/10/24 853 867 852 867 56,200
2016/10/21 846 858 843 847 53,100
2016/10/20 873 873 855 855 71,700
2016/10/19 865 868 857 867 62,600
2016/10/18 824 856 820 856 134,400
2016/10/17 834 834 813 817 47,400
2016/10/14 817 820 812 816 12,200
2016/10/13 815 821 811 812 26,800
2016/10/12 821 827 812 817 49,200
2016/10/11 828 832 820 822 39,100
2016/10/07 836 836 821 828 30,800
2016/10/06 843 845 836 836 55,500
2016/10/05 814 838 813 835 90,700
2016/10/04 815 822 811 816 64,000
2016/10/03 818 829 812 814 123,700
2016/09/30 836 838 818 821 101,300
2016/09/29 853 855 834 839 106,800
2016/09/28 850 850 844 849 58,200
2016/09/27 858 859 846 855 89,900
2016/09/26 879 879 855 857 87,100
2016/09/23 865 879 860 866 69,300
2016/09/21 852 864 851 859 38,700
2016/09/20 871 875 851 851 61,300
2016/09/16 887 890 867 873 60,900
2016/09/15 900 908 883 889 46,800
2016/09/14 909 915 901 908 26,200
2016/09/13 912 923 903 910 38,300
2016/09/12 921 932 915 924 33,600
2016/09/09 938 944 897 940 94,000
2016/09/08 961 969 930 937 118,100
2016/09/07 881 960 876 959 200,300
2016/09/06 858 890 857 890 78,400
2016/09/05 860 865 852 859 31,900
2016/09/02 850 872 847 860 44,600
2016/09/01 853 859 850 852 26,400
2016/08/31 846 866 833 853 69,300
2016/08/30 850 869 844 846 54,500
2016/08/29 874 874 852 855 31,900
2016/08/26 853 864 847 860 28,900
2016/08/25 875 879 853 866 38,100
2016/08/24 908 908 863 876 54,700
2016/08/23 848 913 841 893 90,900
2016/08/22 851 860 842 848 44,000
2016/08/19 860 873 856 861 46,500
2016/08/18 875 877 869 869 32,800
2016/08/17 889 892 871 874 64,600
2016/08/16 908 908 888 889 37,700
2016/08/15 916 916 895 896 31,400
2016/08/12 889 905 886 897 42,000
2016/08/10 878 890 876 882 49,700
2016/08/09 891 917 879 879 79,800
2016/08/08 935 936 888 892 121,600
2016/08/05 927 970 901 920 284,500
2016/08/04 885 905 862 874 81,900
2016/08/03 920 924 882 889 134,500
2016/08/02 935 939 922 929 100,300
2016/08/01 959 959 935 937 195,300
2016/07/29 1,000 1,004 924 960 673,900
2016/07/28 1,110 1,113 1,010 1,028 369,600
2016/07/27 1,009 1,145 998 1,145 510,000
2016/07/26 1,020 1,020 986 995 99,400
2016/07/25 997 1,015 989 1,012 102,800
2016/07/22 1,028 1,028 991 1,004 86,300
2016/07/21 1,050 1,050 1,014 1,016 65,400
2016/07/20 1,026 1,036 1,012 1,025 69,400
2016/07/19 1,008 1,029 999 1,026 123,700
2016/07/15 1,074 1,074 988 993 250,200
2016/07/14 1,038 1,070 1,021 1,065 127,500
2016/07/13 1,081 1,092 1,016 1,030 248,600
2016/07/12 1,100 1,103 1,050 1,070 103,200
2016/07/11 1,051 1,080 1,051 1,066 48,500
2016/07/08 1,034 1,080 1,001 1,034 98,600
2016/07/07 1,154 1,155 1,046 1,054 121,700
2016/07/06 1,101 1,175 1,101 1,129 106,000
2016/07/05 1,170 1,198 1,141 1,155 126,000
2016/07/04 1,100 1,373 1,100 1,176 432,500
2016/07/01 1,080 1,098 1,034 1,082 149,700
2016/06/30 1,058 1,092 1,012 1,027 134,800
2016/06/29 1,027 1,092 1,027 1,075 127,500
2016/06/28 1,001 1,048 980 1,018 110,100
2016/06/27 970 1,000 960 973 190,000
2016/06/24 1,132 1,132 829 947 353,500
2016/06/23 1,100 1,114 1,047 1,072 153,300
2016/06/22 1,178 1,208 1,121 1,123 145,400
2016/06/21 1,117 1,184 1,103 1,177 190,400
2016/06/20 1,102 1,219 1,102 1,175 170,500
2016/06/17 1,050 1,136 1,045 1,106 188,100
2016/06/16 1,100 1,104 1,027 1,035 176,000
2016/06/15 1,078 1,155 1,070 1,138 148,000
2016/06/14 1,180 1,210 1,077 1,094 241,800
2016/06/13 1,190 1,192 1,133 1,140 148,700
2016/06/10 1,228 1,242 1,211 1,215 112,900
2016/06/09 1,290 1,296 1,231 1,231 159,000
2016/06/08 1,260 1,304 1,257 1,282 124,400
2016/06/07 1,280 1,290 1,216 1,252 225,700
2016/06/06 1,294 1,310 1,273 1,280 145,200
2016/06/03 1,340 1,370 1,334 1,346 107,500
2016/06/02 1,399 1,423 1,347 1,360 109,400
2016/06/01 1,453 1,474 1,398 1,399 200,100
2016/05/31 1,463 1,475 1,442 1,443 186,000
2016/05/30 1,402 1,480 1,401 1,448 203,700
2016/05/27 1,369 1,437 1,364 1,408 151,800
2016/05/26 1,401 1,403 1,331 1,361 128,200
2016/05/25 1,396 1,404 1,373 1,376 108,000
2016/05/24 1,370 1,408 1,361 1,391 296,600
2016/05/23 1,397 1,444 1,391 1,410 297,900
2016/05/20 1,447 1,453 1,405 1,426 251,500
2016/05/19 1,471 1,518 1,411 1,417 272,200
2016/05/18 1,592 1,615 1,387 1,441 419,300
2016/05/17 1,642 1,658 1,595 1,601 134,100
2016/05/16 1,700 1,729 1,606 1,626 397,500
2016/05/13 1,792 1,998 1,689 1,712 1,631,600
2016/05/12 1,840 1,850 1,787 1,800 240,100
2016/05/11 1,828 1,847 1,776 1,815 160,400
2016/05/10 1,820 1,840 1,760 1,829 287,400
2016/05/09 1,713 1,817 1,713 1,815 193,800
2016/05/06 1,700 1,740 1,686 1,735 167,200
2016/05/02 1,640 1,788 1,640 1,742 190,700
2016/04/28 1,759 1,764 1,642 1,720 251,000
2016/04/27 1,778 1,799 1,680 1,740 348,000
2016/04/26 1,900 1,993 1,759 1,787 554,700
2016/04/25 2,040 2,045 1,850 1,871 395,100
2016/04/22 2,001 2,080 1,916 1,991 466,500
2016/04/21 1,909 2,064 1,904 2,025 882,300
2016/04/20 1,830 1,979 1,780 1,848 957,000
2016/04/19 1,815 1,855 1,789 1,805 258,100
2016/04/18 1,940 1,949 1,755 1,809 450,600
2016/04/15 1,739 1,954 1,730 1,884 619,000
2016/04/14 1,780 1,795 1,751 1,778 173,700
2016/04/13 1,750 1,839 1,750 1,750 411,400
2016/04/12 1,705 1,728 1,638 1,700 292,000
2016/04/11 1,750 1,830 1,700 1,730 262,300
2016/04/08 1,730 1,776 1,683 1,725 398,700
2016/04/07 1,653 1,792 1,620 1,783 442,400
2016/04/06 1,569 1,720 1,530 1,653 475,900
2016/04/05 1,800 1,800 1,576 1,609 522,800
2016/04/04 1,890 1,890 1,742 1,800 647,400
2016/04/01 1,960 2,150 1,790 1,900 2,266,700
2016/03/31 1,550 1,782 1,549 1,782 1,413,400
2016/03/30 1,550 1,550 1,482 1,482 302,900
2016/03/29 1,500 1,525 1,450 1,510 239,600
2016/03/28 1,434 1,560 1,425 1,516 450,600
2016/03/25 1,467 1,520 1,413 1,435 510,000
2016/03/24 1,390 1,466 1,372 1,466 591,500
2016/03/23 1,250 1,360 1,245 1,360 351,700
2016/03/22 1,250 1,272 1,193 1,254 209,000
2016/03/18 1,250 1,260 1,213 1,250 303,600
2016/03/17 1,350 1,359 1,263 1,293 423,000
2016/03/16 1,417 1,449 1,310 1,366 646,400
2016/03/15 1,270 1,407 1,270 1,370 1,194,700
2016/03/14 1,190 1,279 1,171 1,257 672,500
2016/03/11 1,129 1,197 1,101 1,160 1,050,300
2016/03/10 996 1,125 983 1,092 912,400
2016/03/09 981 982 947 975 138,300
2016/03/08 1,025 1,047 975 991 213,100
2016/03/07 943 1,074 935 1,006 586,400
2016/03/04 945 963 922 924 144,800
2016/03/03 956 974 949 956 113,000
2016/03/02 951 980 946 970 251,200
2016/03/01 918 937 870 933 207,000
2016/02/29 935 938 904 918 117,100
2016/02/26 970 987 910 922 255,100
2016/02/25 1,000 1,015 964 976 271,600
2016/02/24 986 1,027 970 1,006 129,700
2016/02/23 1,047 1,052 970 995 239,900
2016/02/22 1,001 1,060 1,001 1,035 161,900
2016/02/19 989 1,031 937 1,030 251,700
2016/02/18 1,071 1,076 1,002 1,019 164,300
2016/02/17 1,057 1,095 984 1,011 390,000
2016/02/16 973 1,135 973 1,087 785,700
2016/02/15 900 993 878 993 284,400
2016/02/12 911 911 831 843 344,200
2016/02/10 1,000 1,002 921 956 424,000
2016/02/09 1,021 1,034 911 950 417,000
2016/02/08 1,065 1,090 1,030 1,054 382,200
2016/02/05 1,120 1,156 1,046 1,139 326,100
2016/02/04 1,226 1,226 1,102 1,107 306,900
2016/02/03 1,212 1,230 1,190 1,208 245,400
2016/02/02 1,266 1,314 1,235 1,236 354,100
2016/02/01 1,390 1,445 1,308 1,326 557,300
2016/01/29 1,395 1,525 1,220 1,401 1,324,900
2016/01/28 1,419 1,425 1,357 1,405 315,700
2016/01/27 1,449 1,468 1,359 1,429 412,300
2016/01/26 1,420 1,420 1,352 1,410 547,600
2016/01/25 1,340 1,470 1,340 1,440 912,700
2016/01/22 1,200 1,255 1,171 1,244 241,000
2016/01/21 1,195 1,276 1,140 1,145 271,400
2016/01/20 1,325 1,348 1,166 1,195 467,000
2016/01/19 1,225 1,350 1,205 1,349 702,900
2016/01/18 1,159 1,290 1,136 1,255 550,700
2016/01/15 1,399 1,400 1,195 1,196 347,100
2016/01/14 1,350 1,351 1,223 1,340 357,800
2016/01/13 1,450 1,510 1,378 1,396 377,800
2016/01/12 1,472 1,550 1,313 1,401 756,800
2016/01/08 1,540 1,577 1,431 1,487 842,800
2016/01/07 1,434 1,642 1,434 1,590 2,049,500
2016/01/06 1,533 1,575 1,363 1,410 1,176,100
2016/01/05 1,280 1,495 1,265 1,495 1,180,200
2016/01/04 1,249 1,400 1,210 1,289 401,800

このページの先頭へ