6177 AppBank(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-01-29 | 95 | 96 | 95 | 96 | 34,100 | 96 |
| 2025-01-28 | 95 | 96 | 93 | 95 | 34,400 | 95 |
| 2025-01-27 | 95 | 96 | 93 | 96 | 81,200 | 96 |
| 2025-01-24 | 94 | 95 | 93 | 94 | 125,900 | 94 |
| 2025-01-23 | 94 | 94 | 92 | 94 | 64,100 | 94 |
| 2025-01-22 | 93 | 94 | 92 | 93 | 79,100 | 93 |
| 2025-01-21 | 93 | 93 | 92 | 93 | 47,000 | 93 |
| 2025-01-20 | 92 | 93 | 91 | 93 | 47,600 | 93 |
| 2025-01-17 | 91 | 92 | 90 | 92 | 24,000 | 92 |
| 2025-01-16 | 92 | 92 | 91 | 92 | 17,500 | 92 |
| 2025-01-15 | 90 | 92 | 90 | 91 | 27,600 | 91 |
| 2025-01-14 | 90 | 92 | 90 | 90 | 30,600 | 90 |
| 2025-01-10 | 91 | 92 | 91 | 92 | 10,200 | 92 |
| 2025-01-09 | 90 | 92 | 90 | 92 | 43,900 | 92 |
| 2025-01-08 | 91 | 91 | 88 | 90 | 145,700 | 90 |
| 2025-01-07 | 91 | 92 | 90 | 91 | 47,100 | 91 |
| 2025-01-06 | 92 | 92 | 90 | 90 | 54,300 | 90 |
分割・併合履歴 ： なし