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
2018/12/28 691 715 691 703 61,300
2018/12/27 710 718 684 691 95,800
2018/12/26 684 700 651 683 77,300
2018/12/25 716 720 641 674 124,100
2018/12/21 749 783 692 701 223,700
2018/12/20 683 720 668 706 277,100
2018/12/19 786 788 693 710 399,300
2018/12/18 800 814 755 793 233,400
2018/12/17 933 933 810 832 125,900
2018/12/14 909 909 875 888 25,900
2018/12/13 923 940 907 918 22,600
2018/12/12 946 946 904 913 23,200
2018/12/11 967 974 892 916 44,100
2018/12/10 997 999 960 964 19,800
2018/12/07 1,031 1,037 1,001 1,006 51,100
2018/12/06 1,056 1,056 1,020 1,025 17,600
2018/12/05 1,065 1,073 1,047 1,056 21,100
2018/12/04 1,114 1,116 1,069 1,078 14,900
2018/12/03 1,113 1,121 1,100 1,115 13,500
2018/11/30 1,099 1,124 1,099 1,118 21,500
2018/11/29 1,122 1,142 1,096 1,099 15,800
2018/11/28 1,097 1,157 1,088 1,144 35,400
2018/11/27 1,091 1,103 1,082 1,082 8,900
2018/11/26 1,097 1,120 1,089 1,109 13,300
2018/11/22 1,063 1,138 1,031 1,127 62,400
2018/11/21 1,107 1,123 1,089 1,123 11,700
2018/11/20 1,142 1,142 1,085 1,115 16,100
2018/11/19 1,126 1,129 1,082 1,122 13,300
2018/11/16 1,219 1,219 1,126 1,126 18,500
2018/11/15 1,225 1,228 1,178 1,189 13,700
2018/11/14 1,174 1,215 1,170 1,200 32,800
2018/11/13 1,163 1,197 1,158 1,174 22,100
2018/11/12 1,199 1,238 1,187 1,223 44,200
2018/11/09 1,144 1,186 1,138 1,177 41,200
2018/11/08 1,150 1,187 1,141 1,158 33,100
2018/11/07 1,132 1,139 1,115 1,131 17,400
2018/11/06 1,159 1,179 1,120 1,130 39,800
2018/11/05 1,199 1,209 1,172 1,189 19,800
2018/11/02 1,180 1,196 1,174 1,194 10,900
2018/11/01 1,171 1,191 1,145 1,173 14,300
2018/10/31 1,196 1,196 1,147 1,171 27,500
2018/10/30 1,230 1,230 1,136 1,136 38,300
2018/10/29 1,064 1,255 1,064 1,254 169,400
2018/10/26 1,144 1,164 1,130 1,154 17,000
2018/10/25 1,150 1,157 1,089 1,125 27,100
2018/10/24 1,165 1,175 1,131 1,160 12,300
2018/10/23 1,199 1,199 1,140 1,165 16,600
2018/10/22 1,199 1,203 1,180 1,199 19,400
2018/10/19 1,182 1,195 1,168 1,169 16,600
2018/10/18 1,182 1,212 1,182 1,201 25,700
2018/10/17 1,197 1,216 1,179 1,182 30,800
2018/10/16 1,130 1,196 1,128 1,178 33,500
2018/10/15 1,152 1,155 1,132 1,138 13,500
2018/10/12 1,139 1,166 1,139 1,162 13,000
2018/10/11 1,120 1,174 1,120 1,169 25,300
2018/10/10 1,144 1,200 1,137 1,180 34,600
2018/10/09 1,189 1,189 1,157 1,162 33,500
2018/10/05 1,167 1,179 1,138 1,170 42,200
2018/10/04 1,183 1,230 1,166 1,197 139,100
2018/10/03 1,040 1,183 1,040 1,181 187,200
2018/10/02 1,015 1,049 1,015 1,037 46,400
2018/10/01 1,000 1,060 993 1,032 140,000
2018/09/28 980 997 979 997 58,900
2018/09/27 967 980 961 974 51,300
2018/09/26 936 969 936 965 49,600
2018/09/25 972 972 940 942 63,400
2018/09/21 978 992 952 957 84,100
2018/09/20 965 985 961 977 29,400
2018/09/19 981 981 950 968 43,600
2018/09/18 986 986 925 967 63,400
2018/09/14 995 1,009 977 982 40,200
2018/09/13 989 997 973 980 29,300
2018/09/12 989 992 965 976 19,300
2018/09/11 1,000 1,002 988 988 12,800
2018/09/10 982 1,012 979 995 59,800
2018/09/07 995 1,005 975 981 46,100
2018/09/06 992 1,002 992 992 22,700
2018/09/05 1,005 1,038 993 1,002 32,800
2018/09/04 1,002 1,026 999 1,015 58,400
2018/09/03 1,015 1,015 992 995 32,700
2018/08/31 1,004 1,015 999 1,010 27,000
2018/08/30 1,004 1,019 1,000 1,006 35,000
2018/08/29 1,010 1,013 990 990 9,400
2018/08/28 1,017 1,017 997 1,010 4,700
2018/08/27 1,000 1,019 990 1,017 26,100
2018/08/24 996 1,006 981 1,003 12,500
2018/08/23 992 992 980 981 2,200
2018/08/22 982 985 967 981 5,600
2018/08/21 972 991 972 982 3,200
2018/08/20 976 984 970 971 5,300
2018/08/17 968 989 968 974 11,200
2018/08/16 950 979 948 967 15,700
2018/08/15 1,005 1,005 962 962 11,000
2018/08/14 968 1,015 968 1,000 17,600
2018/08/13 977 991 954 967 13,900
2018/08/10 1,002 1,012 975 986 20,400
2018/08/09 983 1,007 979 1,003 24,000
2018/08/08 967 1,008 967 988 24,600
2018/08/07 1,010 1,011 955 956 57,100
2018/08/06 1,040 1,040 1,009 1,009 16,700
2018/08/03 1,064 1,064 1,031 1,040 23,100
2018/08/02 1,060 1,091 1,045 1,055 28,000
2018/08/01 1,086 1,126 1,064 1,082 80,200
2018/07/31 1,067 1,090 1,008 1,085 203,000
2018/07/30 1,211 1,211 1,131 1,157 47,500
2018/07/27 1,250 1,250 1,214 1,215 14,000
2018/07/26 1,242 1,250 1,232 1,249 22,500
2018/07/25 1,250 1,253 1,238 1,246 27,700
2018/07/24 1,249 1,251 1,231 1,250 37,800
2018/07/23 1,197 1,265 1,197 1,244 57,500
2018/07/20 1,212 1,221 1,196 1,197 14,900
2018/07/19 1,232 1,232 1,207 1,212 25,500
2018/07/18 1,200 1,232 1,179 1,232 32,400
2018/07/17 1,227 1,227 1,177 1,184 21,400
2018/07/13 1,260 1,260 1,214 1,228 19,100
2018/07/12 1,242 1,267 1,233 1,235 32,000
2018/07/11 1,190 1,269 1,190 1,249 40,900
2018/07/10 1,200 1,248 1,189 1,220 28,400
2018/07/09 1,189 1,215 1,180 1,199 26,000
2018/07/06 1,157 1,223 1,157 1,207 50,100
2018/07/05 1,181 1,190 1,151 1,157 22,400
2018/07/04 1,151 1,199 1,115 1,190 45,300
2018/07/03 1,181 1,204 1,147 1,159 29,100
2018/07/02 1,215 1,219 1,180 1,180 12,000
2018/06/29 1,228 1,230 1,206 1,222 8,200
2018/06/28 1,210 1,229 1,182 1,205 29,400
2018/06/27 1,233 1,273 1,232 1,236 14,400
2018/06/26 1,210 1,272 1,210 1,257 46,800
2018/06/25 1,246 1,271 1,209 1,214 45,200
2018/06/22 1,289 1,302 1,245 1,259 31,700
2018/06/21 1,325 1,340 1,301 1,302 18,500
2018/06/20 1,310 1,337 1,272 1,325 35,300
2018/06/19 1,343 1,343 1,294 1,311 42,600
2018/06/18 1,346 1,355 1,307 1,319 44,200
2018/06/15 1,397 1,397 1,316 1,330 79,800
2018/06/14 1,384 1,395 1,348 1,358 77,800
2018/06/13 1,319 1,402 1,317 1,397 126,300
2018/06/12 1,312 1,340 1,293 1,319 56,800
2018/06/11 1,245 1,346 1,237 1,326 113,900
2018/06/08 1,184 1,250 1,184 1,250 47,100
2018/06/07 1,185 1,228 1,168 1,191 68,100
2018/06/06 1,160 1,198 1,154 1,177 45,800
2018/06/05 1,191 1,204 1,156 1,173 61,200
2018/06/04 1,214 1,219 1,182 1,199 59,400
2018/06/01 1,191 1,238 1,191 1,227 63,400
2018/05/31 1,219 1,239 1,183 1,203 59,000
2018/05/30 1,188 1,256 1,160 1,241 141,100
2018/05/29 1,243 1,246 1,189 1,205 78,900
2018/05/28 1,265 1,320 1,258 1,263 43,800
2018/05/25 1,239 1,267 1,217 1,259 71,400
2018/05/24 1,253 1,274 1,236 1,241 38,700
2018/05/23 1,285 1,302 1,255 1,263 82,000
2018/05/22 1,310 1,318 1,284 1,290 50,000
2018/05/21 1,272 1,333 1,272 1,304 60,700
2018/05/18 1,299 1,346 1,268 1,281 94,300
2018/05/17 1,223 1,271 1,223 1,270 110,600
2018/05/16 1,240 1,244 1,212 1,219 132,000
2018/05/15 1,282 1,305 1,260 1,270 85,900
2018/05/14 1,293 1,319 1,256 1,282 118,300
2018/05/11 1,383 1,383 1,310 1,334 88,600
2018/05/10 1,417 1,454 1,394 1,397 48,100
2018/05/09 1,427 1,443 1,370 1,415 66,900
2018/05/08 1,437 1,458 1,398 1,413 70,100
2018/05/07 1,318 1,432 1,315 1,415 171,200
2018/05/02 1,385 1,398 1,309 1,311 73,200
2018/05/01 1,220 1,385 1,218 1,360 193,600
2018/04/27 1,300 1,343 1,297 1,310 50,800
2018/04/26 1,347 1,347 1,256 1,319 84,800
2018/04/25 1,370 1,409 1,347 1,348 76,800
2018/04/24 1,362 1,410 1,355 1,388 72,700
2018/04/23 1,359 1,370 1,332 1,355 26,100
2018/04/20 1,400 1,445 1,347 1,379 86,700
2018/04/19 1,355 1,418 1,312 1,391 103,400
2018/04/18 1,395 1,500 1,350 1,369 296,300
2018/04/17 1,400 1,400 1,310 1,355 167,900
2018/04/16 1,408 1,444 1,368 1,372 158,800
2018/04/13 1,470 1,500 1,366 1,409 339,000
2018/04/12 1,528 1,573 1,462 1,491 276,200
2018/04/11 1,540 1,794 1,531 1,584 1,162,600
2018/04/10 1,470 1,500 1,432 1,500 192,200
2018/04/09 1,450 1,511 1,410 1,500 556,400
2018/04/06 1,298 1,540 1,266 1,540 1,231,000
2018/04/05 1,297 1,298 1,203 1,240 203,900
2018/04/04 1,125 1,350 1,125 1,275 666,200
2018/04/03 1,064 1,116 1,056 1,112 71,200
2018/04/02 1,059 1,130 1,052 1,089 98,900
2018/03/30 1,050 1,058 1,042 1,052 41,400
2018/03/29 1,020 1,044 1,017 1,043 28,400
2018/03/28 1,011 1,033 1,004 1,020 39,600
2018/03/27 955 1,069 955 1,034 205,700
2018/03/26 938 953 933 950 60,200
2018/03/23 938 943 927 940 64,800
2018/03/22 950 956 947 948 8,600
2018/03/20 943 963 929 947 75,600
2018/03/19 950 957 942 943 26,900
2018/03/16 960 968 936 953 80,400
2018/03/15 938 965 935 960 174,800
2018/03/14 936 948 928 938 91,500
2018/03/13 930 943 930 939 21,200
2018/03/12 950 950 936 940 28,500
2018/03/09 942 945 927 935 30,500
2018/03/08 923 964 919 935 212,100
2018/03/07 923 926 905 922 53,700
2018/03/06 926 928 900 923 87,000
2018/03/05 877 966 875 925 242,500
2018/03/02 809 877 804 877 60,900
2018/03/01 810 824 807 824 25,900
2018/02/28 800 813 800 803 32,100
2018/02/27 808 808 796 801 37,400
2018/02/26 803 814 802 805 26,500
2018/02/23 805 807 801 803 7,300
2018/02/22 800 804 796 799 11,200
2018/02/21 806 809 799 803 26,500
2018/02/20 805 812 804 805 24,500
2018/02/19 812 813 805 811 32,400
2018/02/16 796 814 796 811 36,500
2018/02/15 809 812 795 811 19,900
2018/02/14 808 811 782 799 30,400
2018/02/13 806 820 796 803 60,200
2018/02/09 779 833 776 815 142,400
2018/02/08 850 866 846 865 40,100
2018/02/07 880 880 850 852 37,800
2018/02/06 840 857 825 851 107,300
2018/02/05 875 884 872 879 28,000
2018/02/02 886 886 879 879 7,500
2018/02/01 878 887 878 886 15,100
2018/01/31 886 888 874 877 46,300
2018/01/30 890 894 884 890 33,700
2018/01/29 887 897 884 894 39,100
2018/01/26 900 900 881 885 28,400
2018/01/25 900 900 891 896 23,300
2018/01/24 911 915 900 902 41,400
2018/01/23 910 917 910 912 43,800
2018/01/22 909 910 900 906 44,600
2018/01/19 896 914 895 909 46,200
2018/01/18 902 903 894 896 23,200
2018/01/17 905 907 896 902 35,800
2018/01/16 902 913 901 904 45,800
2018/01/15 900 919 894 911 59,600
2018/01/12 891 900 874 890 86,400
2018/01/11 914 914 899 901 39,100
2018/01/10 903 933 903 924 78,000
2018/01/09 867 905 867 897 50,500
2018/01/05 869 871 865 866 18,500
2018/01/04 862 867 856 865 23,200

このページの先頭へ