6177 AppBank(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 116 | 116 | 114 | 114 | 55,800 | 114 |
| 2024-05-01 | 112 | 116 | 112 | 116 | 36,200 | 116 |
| 2024-04-30 | 111 | 114 | 110 | 114 | 88,200 | 114 |
| 2024-04-26 | 113 | 113 | 111 | 111 | 86,700 | 111 |
| 2024-04-25 | 115 | 116 | 113 | 113 | 42,500 | 113 |
| 2024-04-24 | 115 | 117 | 114 | 115 | 85,500 | 115 |
| 2024-04-23 | 114 | 116 | 114 | 114 | 40,900 | 114 |
| 2024-04-22 | 113 | 115 | 112 | 114 | 47,100 | 114 |
| 2024-04-19 | 117 | 117 | 110 | 113 | 305,600 | 113 |
| 2024-04-18 | 118 | 120 | 117 | 117 | 183,300 | 117 |
| 2024-04-17 | 115 | 117 | 112 | 116 | 116,800 | 116 |
| 2024-04-16 | 118 | 118 | 114 | 114 | 110,600 | 114 |
| 2024-04-15 | 116 | 120 | 113 | 118 | 154,300 | 118 |
| 2024-04-12 | 116 | 118 | 116 | 116 | 66,000 | 116 |
| 2024-04-11 | 118 | 118 | 113 | 116 | 249,000 | 116 |
| 2024-04-10 | 117 | 121 | 117 | 121 | 158,900 | 121 |
| 2024-04-09 | 119 | 123 | 117 | 117 | 342,400 | 117 |
| 2024-04-08 | 112 | 120 | 112 | 119 | 250,300 | 119 |
| 2024-04-05 | 112 | 113 | 111 | 113 | 177,100 | 113 |
| 2024-04-04 | 115 | 115 | 112 | 114 | 172,300 | 114 |
| 2024-04-03 | 112 | 116 | 112 | 114 | 163,200 | 114 |
| 2024-04-02 | 117 | 118 | 114 | 114 | 105,300 | 114 |
| 2024-04-01 | 121 | 121 | 116 | 117 | 135,300 | 117 |
| 2024-03-29 | 120 | 121 | 116 | 121 | 146,400 | 121 |
| 2024-03-28 | 122 | 122 | 118 | 118 | 127,800 | 118 |
| 2024-03-27 | 119 | 125 | 119 | 122 | 217,400 | 122 |
| 2024-03-26 | 125 | 125 | 118 | 118 | 368,100 | 118 |
| 2024-03-25 | 126 | 129 | 124 | 126 | 203,500 | 126 |
| 2024-03-22 | 126 | 130 | 125 | 129 | 276,100 | 129 |
| 2024-03-21 | 126 | 129 | 123 | 127 | 224,600 | 127 |
| 2024-03-19 | 125 | 128 | 124 | 125 | 225,700 | 125 |
| 2024-03-18 | 123 | 129 | 123 | 125 | 369,200 | 125 |
| 2024-03-15 | 129 | 130 | 121 | 123 | 434,900 | 123 |
| 2024-03-14 | 128 | 131 | 126 | 129 | 330,500 | 129 |
| 2024-03-13 | 132 | 162 | 129 | 131 | 4,780,100 | 131 |
| 2024-03-12 | 135 | 135 | 130 | 131 | 225,800 | 131 |
| 2024-03-11 | 131 | 137 | 130 | 130 | 361,500 | 130 |
| 2024-03-08 | 143 | 147 | 132 | 136 | 1,028,400 | 136 |
| 2024-03-07 | 138 | 139 | 132 | 138 | 617,400 | 138 |
| 2024-03-06 | 142 | 147 | 136 | 139 | 1,136,700 | 139 |
| 2024-03-05 | 165 | 168 | 140 | 141 | 4,238,800 | 141 |
| 2024-03-04 | 157 | 191 | 151 | 166 | 6,026,600 | 166 |
| 2024-03-01 | 180 | 184 | 151 | 156 | 4,990,000 | 156 |
| 2024-02-29 | 240 | 267 | 184 | 190 | 17,756,100 | 190 |
| 2024-02-28 | 178 | 203 | 168 | 203 | 11,186,200 | 203 |
| 2024-02-27 | 126 | 153 | 122 | 153 | 2,978,600 | 153 |
| 2024-02-26 | 103 | 106 | 101 | 103 | 287,800 | 103 |
| 2024-02-22 | 109 | 123 | 103 | 103 | 1,150,900 | 103 |
| 2024-02-21 | 115 | 116 | 108 | 108 | 795,900 | 108 |
| 2024-02-20 | 140 | 151 | 115 | 117 | 5,499,600 | 117 |
| 2024-02-19 | 110 | 125 | 110 | 125 | 1,864,700 | 125 |
| 2024-02-16 | 95 | 95 | 93 | 95 | 26,500 | 95 |
| 2024-02-15 | 94 | 96 | 93 | 94 | 95,700 | 94 |
| 2024-02-14 | 94 | 95 | 93 | 94 | 49,500 | 94 |
| 2024-02-13 | 98 | 99 | 94 | 99 | 48,300 | 99 |
| 2024-02-09 | 96 | 98 | 94 | 97 | 78,400 | 97 |
| 2024-02-08 | 99 | 99 | 95 | 96 | 54,700 | 96 |
| 2024-02-07 | 99 | 100 | 98 | 98 | 16,900 | 98 |
| 2024-02-06 | 101 | 101 | 98 | 101 | 51,200 | 101 |
| 2024-02-05 | 99 | 102 | 98 | 102 | 35,200 | 102 |
| 2024-02-02 | 99 | 99 | 93 | 99 | 139,500 | 99 |
| 2024-02-01 | 102 | 102 | 99 | 100 | 71,900 | 100 |
| 2024-01-31 | 102 | 103 | 100 | 102 | 47,800 | 102 |
| 2024-01-30 | 103 | 103 | 100 | 102 | 54,600 | 102 |
| 2024-01-29 | 103 | 104 | 101 | 103 | 32,600 | 103 |
| 2024-01-26 | 102 | 106 | 100 | 104 | 154,600 | 104 |
| 2024-01-25 | 100 | 102 | 99 | 102 | 30,100 | 102 |
| 2024-01-24 | 101 | 102 | 99 | 100 | 52,500 | 100 |
| 2024-01-23 | 101 | 101 | 99 | 99 | 93,300 | 99 |
| 2024-01-22 | 98 | 105 | 97 | 99 | 403,200 | 99 |
| 2024-01-19 | 94 | 98 | 94 | 97 | 56,400 | 97 |
| 2024-01-18 | 95 | 95 | 94 | 94 | 31,500 | 94 |
| 2024-01-17 | 95 | 96 | 92 | 94 | 55,500 | 94 |
| 2024-01-16 | 97 | 97 | 95 | 95 | 30,400 | 95 |
| 2024-01-15 | 98 | 98 | 96 | 96 | 23,800 | 96 |
| 2024-01-12 | 98 | 98 | 95 | 97 | 38,700 | 97 |
| 2024-01-11 | 97 | 99 | 95 | 97 | 75,600 | 97 |
| 2024-01-10 | 96 | 98 | 95 | 98 | 66,100 | 98 |
| 2024-01-09 | 97 | 98 | 95 | 98 | 52,200 | 98 |
| 2024-01-05 | 97 | 97 | 95 | 96 | 51,400 | 96 |
| 2024-01-04 | 93 | 97 | 91 | 97 | 130,100 | 97 |
分割・併合履歴 ： なし
