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 |
---|---|---|---|---|---|
2019/12/30 | 892 | 892 | 869 | 877 | 5,300 |
2019/12/27 | 870 | 881 | 861 | 877 | 7,500 |
2019/12/26 | 874 | 874 | 852 | 870 | 20,700 |
2019/12/25 | 876 | 881 | 871 | 876 | 12,300 |
2019/12/24 | 880 | 880 | 871 | 872 | 4,900 |
2019/12/23 | 891 | 891 | 872 | 873 | 12,400 |
2019/12/20 | 880 | 885 | 875 | 883 | 6,500 |
2019/12/19 | 885 | 886 | 880 | 880 | 2,600 |
2019/12/18 | 883 | 895 | 881 | 885 | 3,900 |
2019/12/17 | 898 | 898 | 888 | 889 | 3,200 |
2019/12/16 | 919 | 919 | 887 | 888 | 19,900 |
2019/12/13 | 867 | 883 | 867 | 883 | 10,000 |
2019/12/12 | 864 | 869 | 861 | 861 | 4,500 |
2019/12/11 | 871 | 878 | 865 | 865 | 4,900 |
2019/12/10 | 887 | 890 | 870 | 871 | 10,200 |
2019/12/09 | 880 | 903 | 880 | 881 | 16,000 |
2019/12/06 | 887 | 900 | 881 | 894 | 30,000 |
2019/12/05 | 894 | 894 | 880 | 880 | 3,300 |
2019/12/04 | 888 | 894 | 886 | 892 | 4,900 |
2019/12/03 | 867 | 893 | 853 | 892 | 31,000 |
2019/12/02 | 866 | 876 | 855 | 856 | 26,000 |
2019/11/29 | 884 | 885 | 864 | 866 | 23,500 |
2019/11/28 | 887 | 887 | 877 | 877 | 900 |
2019/11/27 | 876 | 889 | 872 | 887 | 9,100 |
2019/11/26 | 885 | 895 | 879 | 879 | 12,600 |
2019/11/25 | 875 | 892 | 871 | 885 | 10,600 |
2019/11/22 | 880 | 886 | 875 | 882 | 11,200 |
2019/11/21 | 880 | 886 | 875 | 875 | 11,400 |
2019/11/20 | 891 | 901 | 884 | 888 | 43,600 |
2019/11/19 | 888 | 897 | 880 | 894 | 30,600 |
2019/11/18 | 889 | 898 | 889 | 895 | 28,000 |
2019/11/15 | 875 | 891 | 872 | 888 | 59,100 |
2019/11/14 | 874 | 877 | 861 | 868 | 17,000 |
2019/11/13 | 866 | 875 | 860 | 871 | 10,800 |
2019/11/12 | 864 | 866 | 858 | 866 | 17,600 |
2019/11/11 | 860 | 876 | 860 | 864 | 41,600 |
2019/11/08 | 923 | 923 | 852 | 855 | 134,200 |
2019/11/07 | 907 | 909 | 895 | 904 | 13,000 |
2019/11/06 | 899 | 908 | 881 | 906 | 35,200 |
2019/11/05 | 916 | 920 | 911 | 913 | 13,400 |
2019/11/01 | 908 | 915 | 903 | 915 | 9,400 |
2019/10/31 | 916 | 919 | 902 | 908 | 40,800 |
2019/10/30 | 943 | 943 | 916 | 922 | 15,600 |
2019/10/29 | 969 | 969 | 909 | 940 | 19,900 |
2019/10/28 | 958 | 974 | 954 | 954 | 14,500 |
2019/10/25 | 967 | 994 | 958 | 970 | 23,600 |
2019/10/24 | 933 | 974 | 933 | 974 | 27,400 |
2019/10/23 | 926 | 946 | 926 | 940 | 13,500 |
2019/10/21 | 907 | 925 | 907 | 925 | 6,100 |
2019/10/18 | 913 | 916 | 905 | 907 | 3,700 |
2019/10/17 | 909 | 913 | 909 | 913 | 6,000 |
2019/10/16 | 912 | 913 | 902 | 903 | 4,100 |
2019/10/15 | 900 | 918 | 900 | 903 | 9,300 |
2019/10/11 | 914 | 916 | 874 | 900 | 25,300 |
2019/10/10 | 926 | 926 | 905 | 906 | 15,900 |
2019/10/09 | 935 | 941 | 927 | 927 | 2,600 |
2019/10/08 | 938 | 943 | 938 | 939 | 5,100 |
2019/10/07 | 943 | 944 | 933 | 936 | 6,900 |
2019/10/04 | 929 | 943 | 929 | 931 | 7,300 |
2019/10/03 | 925 | 943 | 925 | 934 | 13,300 |
2019/10/02 | 932 | 948 | 922 | 945 | 22,600 |
2019/10/01 | 906 | 933 | 904 | 933 | 19,100 |
2019/09/30 | 909 | 913 | 903 | 903 | 5,500 |
2019/09/27 | 939 | 939 | 896 | 920 | 29,700 |
2019/09/26 | 925 | 935 | 906 | 908 | 26,400 |
2019/09/25 | 909 | 917 | 909 | 910 | 4,500 |
2019/09/24 | 914 | 917 | 906 | 916 | 8,500 |
2019/09/20 | 900 | 914 | 899 | 914 | 8,100 |
2019/09/19 | 916 | 927 | 889 | 903 | 48,200 |
2019/09/18 | 931 | 931 | 904 | 920 | 21,500 |
2019/09/17 | 944 | 944 | 925 | 931 | 11,500 |
2019/09/13 | 926 | 944 | 922 | 944 | 21,800 |
2019/09/12 | 952 | 966 | 951 | 956 | 8,400 |
2019/09/11 | 958 | 958 | 927 | 951 | 15,800 |
2019/09/10 | 990 | 995 | 951 | 957 | 17,300 |
2019/09/09 | 989 | 1,003 | 983 | 991 | 5,300 |
2019/09/06 | 1,008 | 1,014 | 981 | 989 | 17,000 |
2019/09/05 | 1,006 | 1,020 | 1,006 | 1,020 | 22,900 |
2019/09/04 | 991 | 1,006 | 984 | 1,006 | 20,300 |
2019/09/03 | 974 | 990 | 974 | 988 | 3,600 |
2019/09/02 | 982 | 994 | 980 | 981 | 8,500 |
2019/08/30 | 957 | 990 | 957 | 985 | 17,500 |
2019/08/29 | 951 | 970 | 944 | 970 | 12,800 |
2019/08/28 | 962 | 963 | 943 | 951 | 5,800 |
2019/08/27 | 968 | 982 | 963 | 966 | 9,200 |
2019/08/26 | 979 | 979 | 958 | 966 | 9,500 |
2019/08/23 | 997 | 1,012 | 961 | 986 | 45,400 |
2019/08/22 | 962 | 1,000 | 962 | 974 | 47,500 |
2019/08/21 | 931 | 969 | 931 | 948 | 34,100 |
2019/08/20 | 920 | 933 | 920 | 931 | 7,400 |
2019/08/19 | 909 | 939 | 909 | 917 | 17,600 |
2019/08/16 | 910 | 921 | 902 | 909 | 8,800 |
2019/08/15 | 938 | 938 | 919 | 925 | 13,200 |
2019/08/14 | 941 | 949 | 915 | 949 | 27,000 |
2019/08/13 | 908 | 941 | 907 | 941 | 32,900 |
2019/08/09 | 912 | 920 | 899 | 907 | 13,500 |
2019/08/08 | 933 | 938 | 905 | 927 | 15,000 |
2019/08/07 | 903 | 941 | 880 | 928 | 47,300 |
2019/08/06 | 870 | 906 | 860 | 904 | 38,700 |
2019/08/05 | 919 | 919 | 865 | 886 | 44,000 |
2019/08/02 | 942 | 942 | 897 | 914 | 53,100 |
2019/08/01 | 975 | 975 | 912 | 927 | 241,300 |
2019/07/31 | 950 | 978 | 944 | 978 | 375,900 |
2019/07/30 | 825 | 828 | 810 | 828 | 16,100 |
2019/07/29 | 822 | 833 | 813 | 825 | 21,700 |
2019/07/26 | 824 | 830 | 814 | 818 | 9,200 |
2019/07/25 | 824 | 833 | 823 | 831 | 12,100 |
2019/07/24 | 819 | 823 | 815 | 820 | 3,400 |
2019/07/23 | 817 | 823 | 807 | 819 | 6,800 |
2019/07/22 | 822 | 822 | 812 | 814 | 5,300 |
2019/07/19 | 824 | 836 | 811 | 816 | 42,900 |
2019/07/18 | 836 | 844 | 809 | 839 | 34,200 |
2019/07/17 | 848 | 849 | 827 | 849 | 25,100 |
2019/07/16 | 842 | 849 | 835 | 849 | 30,900 |
2019/07/12 | 835 | 835 | 826 | 830 | 7,900 |
2019/07/11 | 817 | 833 | 817 | 831 | 7,600 |
2019/07/10 | 821 | 834 | 819 | 828 | 11,300 |
2019/07/09 | 811 | 833 | 811 | 830 | 14,600 |
2019/07/08 | 807 | 845 | 802 | 809 | 66,700 |
2019/07/05 | 790 | 801 | 790 | 798 | 4,400 |
2019/07/04 | 784 | 805 | 784 | 801 | 16,600 |
2019/07/03 | 784 | 792 | 784 | 791 | 5,000 |
2019/07/02 | 784 | 790 | 778 | 788 | 11,600 |
2019/07/01 | 783 | 790 | 768 | 777 | 11,400 |
2019/06/28 | 781 | 781 | 765 | 768 | 12,800 |
2019/06/27 | 732 | 793 | 729 | 779 | 45,300 |
2019/06/26 | 798 | 798 | 777 | 777 | 7,700 |
2019/06/25 | 803 | 809 | 796 | 798 | 22,300 |
2019/06/24 | 790 | 804 | 790 | 800 | 15,500 |
2019/06/21 | 800 | 800 | 784 | 793 | 19,900 |
2019/06/20 | 776 | 803 | 776 | 800 | 24,800 |
2019/06/19 | 770 | 788 | 770 | 778 | 8,700 |
2019/06/18 | 781 | 785 | 764 | 767 | 6,600 |
2019/06/17 | 790 | 791 | 778 | 785 | 5,200 |
2019/06/14 | 775 | 788 | 768 | 788 | 12,300 |
2019/06/13 | 792 | 792 | 768 | 770 | 5,400 |
2019/06/12 | 791 | 791 | 779 | 788 | 11,400 |
2019/06/11 | 749 | 804 | 748 | 793 | 94,700 |
2019/06/10 | 762 | 762 | 750 | 752 | 10,900 |
2019/06/07 | 746 | 760 | 732 | 758 | 24,400 |
2019/06/06 | 742 | 769 | 738 | 748 | 66,200 |
2019/06/05 | 737 | 756 | 734 | 742 | 35,100 |
2019/06/04 | 750 | 752 | 722 | 736 | 33,600 |
2019/06/03 | 755 | 762 | 745 | 749 | 25,700 |
2019/05/31 | 773 | 774 | 757 | 761 | 23,400 |
2019/05/30 | 761 | 779 | 761 | 770 | 18,900 |
2019/05/29 | 782 | 782 | 761 | 767 | 25,000 |
2019/05/28 | 784 | 792 | 777 | 781 | 6,900 |
2019/05/27 | 780 | 792 | 772 | 784 | 12,900 |
2019/05/24 | 763 | 780 | 763 | 772 | 10,400 |
2019/05/23 | 787 | 787 | 754 | 778 | 45,800 |
2019/05/22 | 779 | 788 | 773 | 778 | 11,600 |
2019/05/21 | 787 | 791 | 770 | 784 | 17,300 |
2019/05/20 | 796 | 800 | 780 | 786 | 14,400 |
2019/05/17 | 790 | 808 | 785 | 796 | 16,700 |
2019/05/16 | 807 | 807 | 779 | 789 | 20,400 |
2019/05/15 | 829 | 829 | 795 | 800 | 28,900 |
2019/05/14 | 800 | 825 | 799 | 825 | 42,200 |
2019/05/13 | 840 | 848 | 823 | 825 | 65,200 |
2019/05/10 | 789 | 850 | 779 | 827 | 201,600 |
2019/05/09 | 766 | 783 | 755 | 775 | 48,200 |
2019/05/08 | 767 | 773 | 757 | 770 | 31,300 |
2019/05/07 | 749 | 797 | 747 | 782 | 67,400 |
2019/04/26 | 770 | 771 | 740 | 752 | 72,200 |
2019/04/25 | 780 | 805 | 777 | 779 | 41,300 |
2019/04/24 | 788 | 788 | 761 | 765 | 29,100 |
2019/04/23 | 744 | 786 | 744 | 784 | 87,200 |
2019/04/22 | 762 | 762 | 737 | 747 | 59,200 |
2019/04/19 | 777 | 778 | 765 | 770 | 56,600 |
2019/04/18 | 799 | 800 | 781 | 789 | 46,500 |
2019/04/17 | 797 | 817 | 792 | 800 | 41,800 |
2019/04/16 | 818 | 819 | 790 | 798 | 65,700 |
2019/04/15 | 826 | 834 | 815 | 821 | 88,900 |
2019/04/12 | 818 | 835 | 814 | 826 | 83,500 |
2019/04/11 | 798 | 820 | 781 | 817 | 81,200 |
2019/04/10 | 809 | 809 | 786 | 798 | 65,200 |
2019/04/09 | 809 | 833 | 809 | 813 | 104,800 |
2019/04/08 | 809 | 811 | 788 | 799 | 126,600 |
2019/04/05 | 786 | 805 | 784 | 801 | 86,700 |
2019/04/04 | 766 | 792 | 757 | 790 | 68,600 |
2019/04/03 | 750 | 766 | 734 | 762 | 57,500 |
2019/04/02 | 774 | 774 | 725 | 727 | 65,300 |
2019/04/01 | 788 | 788 | 756 | 772 | 85,200 |
2019/03/29 | 803 | 803 | 779 | 782 | 68,400 |
2019/03/28 | 781 | 809 | 777 | 788 | 96,900 |
2019/03/27 | 788 | 803 | 778 | 794 | 55,900 |
2019/03/26 | 821 | 821 | 778 | 788 | 117,600 |
2019/03/25 | 825 | 833 | 800 | 821 | 123,600 |
2019/03/22 | 895 | 901 | 828 | 848 | 155,000 |
2019/03/20 | 877 | 905 | 867 | 896 | 165,900 |
2019/03/19 | 839 | 888 | 838 | 879 | 169,000 |
2019/03/18 | 842 | 860 | 812 | 854 | 146,600 |
2019/03/15 | 828 | 849 | 811 | 814 | 157,700 |
2019/03/14 | 849 | 852 | 790 | 801 | 193,700 |
2019/03/13 | 775 | 884 | 771 | 849 | 487,300 |
2019/03/12 | 778 | 795 | 767 | 774 | 144,800 |
2019/03/11 | 732 | 801 | 732 | 757 | 223,900 |
2019/03/08 | 775 | 779 | 716 | 731 | 190,300 |
2019/03/07 | 719 | 784 | 719 | 771 | 241,600 |
2019/03/06 | 707 | 721 | 704 | 720 | 93,700 |
2019/03/05 | 676 | 705 | 676 | 700 | 83,300 |
2019/03/04 | 670 | 685 | 664 | 681 | 78,200 |
2019/03/01 | 679 | 679 | 647 | 660 | 102,200 |
2019/02/28 | 689 | 689 | 670 | 674 | 49,300 |
2019/02/27 | 688 | 688 | 671 | 683 | 63,100 |
2019/02/26 | 698 | 698 | 667 | 680 | 150,600 |
2019/02/25 | 669 | 699 | 669 | 688 | 201,900 |
2019/02/22 | 634 | 669 | 634 | 660 | 81,900 |
2019/02/21 | 618 | 635 | 618 | 630 | 65,100 |
2019/02/20 | 616 | 626 | 613 | 615 | 57,900 |
2019/02/19 | 628 | 629 | 616 | 617 | 69,900 |
2019/02/18 | 624 | 646 | 617 | 628 | 137,000 |
2019/02/15 | 617 | 618 | 605 | 614 | 50,400 |
2019/02/14 | 626 | 629 | 601 | 607 | 186,500 |
2019/02/13 | 594 | 598 | 588 | 589 | 48,900 |
2019/02/12 | 604 | 604 | 591 | 594 | 39,600 |
2019/02/08 | 610 | 610 | 598 | 604 | 39,700 |
2019/02/07 | 613 | 613 | 598 | 601 | 59,400 |
2019/02/06 | 615 | 617 | 605 | 613 | 57,600 |
2019/02/05 | 613 | 617 | 610 | 614 | 50,600 |
2019/02/04 | 615 | 617 | 612 | 612 | 29,200 |
2019/02/01 | 613 | 619 | 608 | 608 | 34,700 |
2019/01/31 | 616 | 620 | 611 | 613 | 73,400 |
2019/01/30 | 624 | 627 | 611 | 618 | 63,800 |
2019/01/29 | 623 | 630 | 620 | 624 | 71,800 |
2019/01/28 | 620 | 638 | 619 | 626 | 89,400 |
2019/01/25 | 618 | 626 | 618 | 620 | 43,300 |
2019/01/24 | 618 | 621 | 603 | 619 | 89,900 |
2019/01/23 | 630 | 632 | 617 | 620 | 65,800 |
2019/01/22 | 620 | 634 | 610 | 628 | 144,300 |
2019/01/21 | 613 | 621 | 606 | 617 | 141,400 |
2019/01/18 | 612 | 627 | 588 | 611 | 255,000 |
2019/01/17 | 614 | 619 | 604 | 612 | 66,800 |
2019/01/16 | 619 | 620 | 606 | 610 | 56,300 |
2019/01/15 | 622 | 639 | 610 | 620 | 104,100 |
2019/01/11 | 615 | 640 | 601 | 622 | 85,200 |
2019/01/10 | 654 | 654 | 615 | 623 | 122,500 |
2019/01/09 | 645 | 662 | 622 | 654 | 179,400 |
2019/01/08 | 682 | 686 | 661 | 663 | 96,400 |
2019/01/07 | 706 | 710 | 688 | 689 | 70,500 |
2019/01/04 | 688 | 699 | 688 | 696 | 47,600 |