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
2022/12/30 457 463 457 458 4,300
2022/12/29 457 460 457 459 2,300
2022/12/28 456 460 456 457 2,500
2022/12/27 455 460 455 455 16,000
2022/12/26 463 465 459 459 6,400
2022/12/23 466 466 459 461 2,800
2022/12/22 468 468 458 458 2,200
2022/12/21 457 459 455 458 9,700
2022/12/20 458 460 458 460 2,800
2022/12/19 462 466 458 458 4,900
2022/12/16 462 465 461 462 7,000
2022/12/15 475 475 464 464 19,500
2022/12/14 468 470 461 465 14,800
2022/12/13 470 470 461 465 11,000
2022/12/12 465 471 463 468 10,600
2022/12/09 457 465 455 465 5,000
2022/12/08 460 460 456 456 4,200
2022/12/07 462 462 455 461 10,600
2022/12/06 457 462 457 460 4,500
2022/12/05 456 460 455 457 14,300
2022/12/02 464 468 463 463 3,700
2022/12/01 461 466 461 466 4,700
2022/11/30 464 469 459 460 22,600
2022/11/29 460 463 459 463 6,800
2022/11/28 462 464 459 460 12,300
2022/11/25 464 464 462 462 5,000
2022/11/24 465 465 461 464 4,500
2022/11/22 469 469 463 465 7,300
2022/11/21 466 468 465 466 7,100
2022/11/18 471 471 467 469 2,500
2022/11/17 468 471 467 471 5,500
2022/11/16 471 472 470 471 6,500
2022/11/15 479 479 471 473 7,000
2022/11/14 473 474 460 474 20,800
2022/11/11 472 486 472 481 21,800
2022/11/10 471 474 471 472 400
2022/11/09 475 477 471 475 4,200
2022/11/08 477 477 471 475 1,400
2022/11/07 469 474 468 474 4,600
2022/11/04 473 473 468 468 5,900
2022/11/02 476 478 475 475 2,500
2022/11/01 479 479 476 477 2,600
2022/10/31 479 480 478 478 2,900
2022/10/28 475 477 475 477 1,100
2022/10/27 474 479 474 477 2,000
2022/10/26 480 480 473 473 4,700
2022/10/25 478 479 478 478 2,500
2022/10/24 473 481 473 481 5,300
2022/10/21 478 483 473 473 15,000
2022/10/20 481 486 466 481 56,600
2022/10/19 481 501 478 489 103,100
2022/10/18 466 482 464 479 29,300
2022/10/17 465 467 461 466 10,500
2022/10/14 456 462 455 462 7,200
2022/10/13 455 456 454 455 2,700
2022/10/12 457 459 455 457 2,900
2022/10/11 455 457 454 457 7,600
2022/10/07 455 457 454 457 4,300
2022/10/06 459 460 455 455 2,700
2022/10/05 455 460 455 459 4,400
2022/10/04 457 459 454 456 7,600
2022/10/03 457 463 454 458 12,700
2022/09/30 465 465 461 464 5,900
2022/09/29 460 470 458 465 29,600
2022/09/28 483 483 479 482 12,400
2022/09/27 481 482 479 481 16,600
2022/09/26 480 481 478 480 15,500
2022/09/22 482 482 478 481 19,500
2022/09/21 480 482 478 482 13,500
2022/09/20 482 482 480 480 17,200
2022/09/16 482 482 479 481 5,200
2022/09/15 483 483 479 481 15,000
2022/09/14 485 485 479 482 18,200
2022/09/13 482 484 480 482 21,300
2022/09/12 481 483 479 481 26,500
2022/09/09 480 482 479 481 9,700
2022/09/08 481 483 479 480 25,400
2022/09/07 479 481 479 480 5,000
2022/09/06 481 482 479 480 5,100
2022/09/05 482 483 480 481 8,200
2022/09/02 481 481 480 481 3,600
2022/09/01 480 482 479 481 3,400
2022/08/31 480 482 480 482 5,600
2022/08/30 482 483 480 481 8,100
2022/08/29 480 482 480 482 3,200
2022/08/26 481 484 480 481 10,700
2022/08/25 481 484 480 481 10,900
2022/08/24 479 482 479 481 3,600
2022/08/23 480 482 477 480 15,100
2022/08/22 478 480 478 480 7,200
2022/08/19 481 481 479 480 4,200
2022/08/18 481 483 477 481 9,200
2022/08/17 481 484 479 481 8,200
2022/08/16 480 482 479 481 12,100
2022/08/15 482 482 480 480 6,900
2022/08/12 487 487 477 482 13,000
2022/08/10 477 481 477 479 3,400
2022/08/09 479 481 478 480 2,900
2022/08/08 478 481 478 479 5,000
2022/08/05 477 483 477 481 15,300
2022/08/04 478 481 478 481 2,000
2022/08/03 480 481 478 480 1,100
2022/08/02 480 481 479 481 2,000
2022/08/01 480 482 479 482 3,600
2022/07/29 480 482 480 480 2,100
2022/07/28 478 482 477 481 4,900
2022/07/27 478 480 478 480 1,900
2022/07/26 480 480 478 480 1,500
2022/07/25 479 480 476 480 11,700
2022/07/22 478 482 477 481 6,200
2022/07/21 476 482 476 481 4,800
2022/07/20 476 480 476 479 5,600
2022/07/19 479 480 475 476 5,100
2022/07/15 485 485 477 479 7,600
2022/07/14 484 484 480 481 3,100
2022/07/13 480 484 476 484 7,200
2022/07/12 480 480 479 480 1,900
2022/07/11 482 482 481 481 2,700
2022/07/08 479 482 478 481 2,900
2022/07/07 479 481 478 481 2,100
2022/07/06 479 481 477 481 2,200
2022/07/05 480 480 477 480 3,600
2022/07/04 480 480 478 480 4,400
2022/07/01 480 480 479 480 1,500
2022/06/30 482 482 480 480 2,800
2022/06/29 482 482 479 481 9,200
2022/06/28 480 483 479 483 9,900
2022/06/27 480 485 480 480 6,000
2022/06/24 481 481 479 481 1,400
2022/06/23 480 482 479 481 2,300
2022/06/22 482 483 480 480 1,900
2022/06/21 482 484 482 482 1,200
2022/06/20 483 488 482 482 3,600
2022/06/17 482 486 482 483 2,200
2022/06/16 495 495 487 488 17,800
2022/06/15 481 487 481 483 2,300
2022/06/14 480 484 479 484 2,300
2022/06/13 485 486 482 482 2,300
2022/06/10 484 486 482 486 800
2022/06/09 486 487 486 486 800
2022/06/08 486 489 485 485 4,300
2022/06/07 480 483 480 483 1,200
2022/06/06 484 485 480 481 1,600
2022/06/03 480 482 480 480 3,800
2022/06/02 478 481 478 480 1,300
2022/06/01 483 489 481 481 4,100
2022/05/31 477 480 477 478 1,400
2022/05/30 471 480 468 477 15,500
2022/05/27 482 482 477 481 3,100
2022/05/26 477 483 476 482 2,600
2022/05/25 482 483 482 483 900
2022/05/24 482 482 482 482 1,100
2022/05/23 477 482 477 482 2,200
2022/05/20 477 478 476 477 1,000
2022/05/19 476 482 476 477 1,300
2022/05/18 480 482 480 482 1,100
2022/05/17 480 486 480 481 2,900
2022/05/16 499 499 480 480 6,700
2022/05/13 481 485 476 480 3,400
2022/05/12 480 481 480 481 500
2022/05/11 482 482 480 480 800
2022/05/10 482 482 482 482 500
2022/05/09 492 492 481 482 2,400
2022/05/06 477 494 477 494 3,600
2022/05/02 476 484 476 481 600
2022/04/28 475 476 475 476 1,400
2022/04/27 478 482 476 476 4,800
2022/04/26 477 482 476 476 900
2022/04/25 481 483 478 478 4,900
2022/04/22 478 478 478 478 700
2022/04/21 485 485 479 479 600
2022/04/20 482 485 473 485 5,100
2022/04/19 481 487 481 485 600
2022/04/18 489 489 472 478 6,000
2022/04/15 491 491 483 487 2,100
2022/04/14 483 491 483 491 3,100
2022/04/13 471 481 471 481 7,200
2022/04/12 487 487 487 487 100
2022/04/11 490 493 483 485 7,700
2022/04/08 483 483 482 483 500
2022/04/07 485 486 482 486 2,500
2022/04/06 492 492 485 487 5,600
2022/04/05 492 492 488 490 600
2022/04/04 492 492 487 492 2,600
2022/04/01 489 490 489 490 600
2022/03/31 492 492 485 490 2,300
2022/03/30 487 492 477 492 5,100
2022/03/29 484 488 484 487 500
2022/03/28 483 488 483 484 1,100
2022/03/25 487 488 483 483 2,800
2022/03/24 480 485 480 485 1,000
2022/03/23 482 483 477 480 2,300
2022/03/22 482 489 481 481 4,100
2022/03/18 484 484 482 482 1,500
2022/03/17 486 489 483 485 1,600
2022/03/16 490 490 483 485 1,500
2022/03/15 492 492 483 484 5,100
2022/03/14 472 490 472 487 4,500
2022/03/11 470 472 468 472 3,300
2022/03/10 467 473 466 469 3,900
2022/03/09 476 476 465 466 6,500
2022/03/08 470 484 468 470 4,800
2022/03/07 487 487 469 471 9,900
2022/03/04 493 496 487 487 5,400
2022/03/03 483 495 483 487 13,400
2022/03/02 490 490 481 484 11,900
2022/03/01 493 493 489 490 3,900
2022/02/28 481 490 478 488 9,400
2022/02/25 483 483 460 468 5,500
2022/02/24 482 482 465 469 4,500
2022/02/22 483 484 482 482 2,500
2022/02/21 486 488 483 483 900
2022/02/18 493 493 483 485 2,100
2022/02/17 487 493 487 488 1,800
2022/02/16 490 492 484 485 4,700
2022/02/15 494 494 490 490 3,500
2022/02/14 485 491 483 491 4,300
2022/02/10 492 492 488 488 2,000
2022/02/09 488 490 485 487 6,200
2022/02/08 483 487 482 486 1,600
2022/02/07 485 487 483 483 2,500
2022/02/04 476 485 476 481 2,100
2022/02/03 475 485 475 479 2,900
2022/02/02 473 475 471 475 800
2022/02/01 471 471 465 471 5,200
2022/01/31 467 474 466 467 5,200
2022/01/28 467 468 466 466 1,500
2022/01/27 471 477 466 467 2,300
2022/01/26 476 476 470 472 1,300
2022/01/25 476 479 471 471 5,000
2022/01/24 475 486 472 479 5,100
2022/01/21 478 485 477 477 3,900
2022/01/20 477 484 476 478 1,300
2022/01/19 485 486 476 476 4,800
2022/01/18 489 489 480 484 2,300
2022/01/17 488 489 481 489 10,700
2022/01/14 477 485 477 485 1,900
2022/01/13 480 483 479 480 1,400
2022/01/12 482 485 479 479 2,300
2022/01/11 479 482 479 482 2,900
2022/01/07 480 480 474 478 3,200
2022/01/06 474 475 472 475 600
2022/01/05 480 480 474 475 6,400
2022/01/04 474 481 474 480 9,900

このページの先頭へ