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
2020/12/30 538 545 537 545 3,800
2020/12/29 539 540 531 539 8,600
2020/12/28 531 537 530 530 9,800
2020/12/25 537 540 528 537 15,500
2020/12/24 534 539 524 537 29,100
2020/12/23 535 540 532 538 16,200
2020/12/22 546 549 532 542 15,200
2020/12/21 543 552 541 548 14,100
2020/12/18 548 557 542 553 13,100
2020/12/17 552 575 544 558 24,500
2020/12/16 568 568 548 558 11,000
2020/12/15 562 562 542 554 24,600
2020/12/14 548 552 545 552 8,700
2020/12/11 536 545 536 540 11,800
2020/12/10 532 538 532 535 4,800
2020/12/09 538 538 530 536 11,100
2020/12/08 532 533 527 532 13,000
2020/12/07 544 544 526 533 14,900
2020/12/04 548 549 540 543 9,000
2020/12/03 563 571 535 545 49,800
2020/12/02 565 572 564 567 6,300
2020/12/01 566 570 562 569 4,100
2020/11/30 570 574 568 568 5,000
2020/11/27 571 575 567 570 8,700
2020/11/26 568 572 566 572 5,900
2020/11/25 580 580 565 566 15,400
2020/11/24 590 590 565 571 14,500
2020/11/20 564 580 564 571 12,900
2020/11/19 600 600 565 571 36,100
2020/11/18 588 600 572 600 49,000
2020/11/17 600 626 564 575 101,000
2020/11/16 633 633 633 633 79,100
2020/11/13 529 542 529 533 3,900
2020/11/12 555 556 530 530 6,900
2020/11/11 538 546 537 542 3,700
2020/11/10 531 546 526 543 3,700
2020/11/09 532 538 530 531 1,000
2020/11/06 530 537 530 530 1,800
2020/11/05 534 540 529 530 1,000
2020/11/04 535 535 520 524 2,500
2020/11/02 531 541 526 532 2,300
2020/10/30 544 546 541 541 1,800
2020/10/29 555 562 550 552 4,200
2020/10/28 560 562 559 559 600
2020/10/27 560 570 560 562 900
2020/10/26 570 574 568 568 2,000
2020/10/23 570 570 561 570 1,000
2020/10/22 572 572 563 565 1,200
2020/10/21 571 571 563 563 400
2020/10/20 561 561 561 561 300
2020/10/19 561 575 561 571 2,200
2020/10/16 566 575 560 561 3,300
2020/10/15 575 579 573 576 5,300
2020/10/14 584 584 567 573 4,000
2020/10/13 575 575 564 564 1,000
2020/10/12 565 577 560 577 2,000
2020/10/09 565 565 565 565 100
2020/10/08 563 572 563 565 800
2020/10/07 561 567 561 562 2,000
2020/10/06 570 571 561 566 3,200
2020/10/05 572 577 570 570 4,200
2020/10/02 588 588 572 572 3,100
2020/09/30 588 588 572 580 5,600
2020/09/29 602 602 581 587 4,000
2020/09/28 609 615 600 605 7,200
2020/09/25 605 607 596 607 6,800
2020/09/24 592 602 592 602 4,200
2020/09/23 599 600 589 600 4,800
2020/09/18 590 590 583 585 1,400
2020/09/17 593 593 580 585 3,400
2020/09/16 592 593 583 593 7,100
2020/09/15 582 590 573 589 6,000
2020/09/14 581 581 570 572 7,400
2020/09/11 572 580 571 579 2,900
2020/09/10 572 572 571 571 1,700
2020/09/09 581 581 570 572 4,200
2020/09/08 590 590 570 581 4,300
2020/09/07 579 593 571 580 5,400
2020/09/04 563 585 560 579 9,500
2020/09/03 571 602 565 565 16,700
2020/09/02 560 580 560 578 14,300
2020/09/01 550 559 550 559 15,700
2020/08/31 544 557 544 553 5,300
2020/08/28 545 548 544 544 1,200
2020/08/27 546 546 542 545 400
2020/08/26 549 549 539 546 1,400
2020/08/25 546 548 524 547 6,000
2020/08/24 542 547 532 532 10,200
2020/08/21 523 540 523 535 8,700
2020/08/20 522 528 522 528 4,100
2020/08/19 520 522 520 522 1,300
2020/08/18 535 535 511 521 5,900
2020/08/17 540 540 526 539 5,500
2020/08/14 529 529 517 528 4,200
2020/08/13 530 530 520 529 1,900
2020/08/12 520 526 519 526 2,300
2020/08/11 506 519 506 518 1,500
2020/08/07 517 519 515 515 1,400
2020/08/06 527 527 510 520 1,500
2020/08/05 531 538 517 527 2,500
2020/08/04 503 531 503 521 2,400
2020/08/03 502 515 502 512 3,900
2020/07/31 530 537 518 518 7,000
2020/07/30 533 535 531 531 4,100
2020/07/29 535 535 533 533 1,000
2020/07/28 536 541 536 539 600
2020/07/27 553 553 540 542 4,200
2020/07/22 555 555 555 555 700
2020/07/21 549 549 539 539 600
2020/07/20 550 550 544 544 300
2020/07/17 542 549 534 535 3,600
2020/07/16 580 580 549 554 4,200
2020/07/15 569 569 541 558 4,500
2020/07/14 549 551 544 551 1,400
2020/07/13 553 553 534 539 2,600
2020/07/10 544 544 534 534 1,500
2020/07/09 552 552 548 550 3,100
2020/07/08 531 554 531 544 2,500
2020/07/07 525 545 525 541 6,000
2020/07/06 523 537 523 535 4,500
2020/07/03 527 539 523 539 6,500
2020/07/02 564 573 546 547 8,100
2020/07/01 573 576 571 574 500
2020/06/30 566 590 566 583 8,400
2020/06/29 590 590 560 565 4,600
2020/06/26 580 580 573 580 2,700
2020/06/25 601 601 587 589 3,100
2020/06/24 601 601 577 591 6,000
2020/06/23 606 606 589 596 4,100
2020/06/22 598 606 595 606 9,000
2020/06/19 599 602 587 594 9,500
2020/06/18 598 598 591 597 900
2020/06/17 597 600 590 599 6,700
2020/06/16 597 598 590 592 2,300
2020/06/15 613 613 579 587 7,800
2020/06/12 580 601 554 600 32,000
2020/06/11 607 610 590 592 6,300
2020/06/10 597 610 593 607 7,900
2020/06/09 591 596 586 596 9,300
2020/06/08 580 590 570 589 10,400
2020/06/05 587 588 560 560 11,700
2020/06/04 578 587 576 576 9,100
2020/06/03 581 587 575 577 15,000
2020/06/02 571 584 565 584 16,000
2020/06/01 573 573 556 563 7,500
2020/05/29 556 569 555 555 33,300
2020/05/28 561 568 553 561 15,000
2020/05/27 566 573 549 568 22,000
2020/05/26 572 573 550 559 15,800
2020/05/25 529 566 519 554 69,900
2020/05/22 530 530 515 518 14,700
2020/05/21 535 536 517 529 14,700
2020/05/20 536 536 521 525 8,700
2020/05/19 540 540 520 524 13,500
2020/05/18 517 528 517 519 6,800
2020/05/15 535 537 523 524 8,600
2020/05/14 549 549 519 525 24,600
2020/05/13 540 544 519 544 27,900
2020/05/12 543 555 526 539 53,900
2020/05/11 536 545 527 545 10,300
2020/05/08 540 543 521 526 8,000
2020/05/07 527 527 517 517 11,700
2020/05/01 512 522 510 515 12,200
2020/04/30 515 537 511 513 16,600
2020/04/28 512 515 505 508 15,600
2020/04/27 525 525 507 512 8,500
2020/04/24 519 519 499 499 14,300
2020/04/23 502 518 501 502 23,000
2020/04/22 512 521 500 500 25,800
2020/04/21 561 563 518 527 29,200
2020/04/20 580 580 571 574 2,700
2020/04/17 595 595 573 580 5,400
2020/04/16 563 574 563 566 4,900
2020/04/15 589 589 562 575 9,300
2020/04/14 587 587 574 576 8,200
2020/04/13 600 600 575 577 5,600
2020/04/10 619 625 595 598 10,300
2020/04/09 621 624 593 618 31,100
2020/04/08 597 605 575 591 78,900
2020/04/07 627 677 627 670 94,900
2020/04/06 535 577 516 577 51,500
2020/04/03 514 514 495 497 9,500
2020/04/02 505 505 495 495 3,500
2020/04/01 510 510 489 493 16,400
2020/03/31 508 508 490 490 9,900
2020/03/30 511 525 499 499 10,300
2020/03/27 501 523 490 518 31,900
2020/03/26 503 512 476 477 29,600
2020/03/25 479 518 479 500 43,400
2020/03/24 472 472 461 463 13,200
2020/03/23 474 474 450 450 10,400
2020/03/19 453 465 453 457 7,900
2020/03/18 463 467 449 453 12,500
2020/03/17 439 461 433 442 29,500
2020/03/16 501 503 463 463 15,700
2020/03/13 450 490 444 490 44,200
2020/03/12 490 511 481 490 53,600
2020/03/11 550 575 518 521 11,300
2020/03/10 473 514 434 514 33,100
2020/03/09 559 559 516 517 19,500
2020/03/06 566 575 566 568 6,700
2020/03/05 596 596 560 568 51,600
2020/03/04 573 579 562 576 45,400
2020/03/03 642 642 585 595 50,600
2020/03/02 601 620 573 602 27,700
2020/02/28 650 650 595 611 25,400
2020/02/27 690 693 660 660 10,800
2020/02/26 684 691 683 684 7,500
2020/02/25 695 705 691 691 11,100
2020/02/21 729 730 722 722 7,700
2020/02/20 730 730 728 729 2,600
2020/02/19 727 730 727 728 6,100
2020/02/18 729 735 724 734 9,300
2020/02/17 746 746 730 731 9,200
2020/02/14 737 748 727 737 18,900
2020/02/13 731 740 730 732 8,700
2020/02/12 740 740 730 730 10,200
2020/02/10 752 752 732 740 13,200
2020/02/07 751 763 739 741 13,900
2020/02/06 730 764 729 751 24,700
2020/02/05 770 774 723 731 24,400
2020/02/04 771 789 750 755 21,800
2020/02/03 780 785 765 781 28,700
2020/01/31 820 833 816 816 11,100
2020/01/30 843 843 812 827 10,000
2020/01/29 798 848 798 831 30,200
2020/01/28 779 816 770 805 37,600
2020/01/27 852 852 821 824 12,200
2020/01/24 860 860 845 846 4,700
2020/01/23 857 867 845 847 5,800
2020/01/22 860 867 851 857 2,700
2020/01/21 863 863 850 857 2,600
2020/01/20 869 869 847 862 6,400
2020/01/17 861 870 856 856 4,000
2020/01/16 881 881 859 859 4,700
2020/01/15 867 870 861 870 6,400
2020/01/14 864 864 856 859 6,200
2020/01/10 850 863 850 858 4,500
2020/01/09 868 868 845 850 3,700
2020/01/08 862 863 841 845 16,000
2020/01/07 876 879 861 862 7,200
2020/01/06 887 887 861 862 10,600

このページの先頭へ