6177 AppBank(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	131	131	129	130	38,600	130
2022-12-29	130	130	127	129	101,800	129
2022-12-28	133	133	130	130	133,800	130
2022-12-27	136	136	130	132	281,100	132
2022-12-26	152	167	138	138	2,900,000	138
2022-12-23	140	140	136	137	39,600	137
2022-12-22	142	143	139	143	9,900	143
2022-12-21	139	142	135	141	57,900	141
2022-12-20	149	149	138	140	108,100	140
2022-12-19	145	147	145	147	30,700	147
2022-12-16	150	150	146	147	60,900	147
2022-12-15	149	150	149	150	22,300	150
2022-12-14	151	151	148	149	24,300	149
2022-12-13	151	151	149	150	17,000	150
2022-12-12	153	153	150	151	12,700	151
2022-12-09	150	151	148	151	36,800	151
2022-12-08	149	149	147	149	22,400	149
2022-12-07	148	149	148	148	3,900	148
2022-12-06	148	149	148	149	40,200	149
2022-12-05	149	151	148	148	33,500	148
2022-12-02	149	151	148	149	60,000	149
2022-12-01	149	152	147	149	73,600	149
2022-11-30	150	150	147	148	52,800	148
2022-11-29	149	150	147	147	32,800	147
2022-11-28	149	150	146	148	49,600	148
2022-11-25	147	150	147	148	22,600	148
2022-11-24	148	149	147	148	82,000	148
2022-11-22	149	149	147	148	14,300	148
2022-11-21	148	149	148	149	11,200	149
2022-11-18	150	150	148	149	33,900	149
2022-11-17	147	149	147	149	3,900	149
2022-11-16	147	149	147	148	8,500	148
2022-11-15	149	149	145	148	40,600	148
2022-11-14	148	150	146	149	30,500	149
2022-11-11	147	149	147	148	34,800	148
2022-11-10	149	150	147	147	31,600	147
2022-11-09	150	151	147	151	28,600	151
2022-11-08	149	149	148	149	24,000	149
2022-11-07	148	149	147	149	15,200	149
2022-11-04	145	148	145	146	27,700	146
2022-11-02	148	149	146	148	47,600	148
2022-11-01	149	151	149	149	17,600	149
2022-10-31	151	151	149	150	12,000	150
2022-10-28	149	152	149	150	14,700	150
2022-10-27	151	153	150	150	18,400	150
2022-10-26	151	152	150	151	19,800	151
2022-10-25	151	153	151	151	67,600	151
2022-10-24	149	153	149	150	42,600	150
2022-10-21	150	151	147	148	44,800	148
2022-10-20	152	152	149	151	7,600	151
2022-10-19	149	152	149	151	11,700	151
2022-10-18	150	151	149	151	30,100	151
2022-10-17	147	149	146	149	28,100	149
2022-10-14	148	150	147	148	43,100	148
2022-10-13	148	150	147	148	17,000	148
2022-10-12	150	151	147	149	36,900	149
2022-10-11	151	153	150	151	20,000	151
2022-10-07	150	153	149	152	52,200	152
2022-10-06	150	152	148	150	58,000	150
2022-10-05	150	152	147	148	69,200	148
2022-10-04	149	151	147	151	69,200	151
2022-10-03	145	147	142	145	50,800	145
2022-09-30	147	147	145	145	34,700	145
2022-09-29	147	149	146	146	50,400	146
2022-09-28	152	152	144	145	239,500	145
2022-09-27	152	155	152	152	85,500	152
2022-09-26	156	156	152	152	102,400	152
2022-09-22	156	157	152	154	318,800	154
2022-09-21	165	165	157	157	497,900	157
2022-09-20	169	177	162	162	1,065,100	162
2022-09-16	184	187	167	169	3,979,800	169
2022-09-15	177	208	174	189	15,035,800	189
2022-09-14	158	159	157	158	51,600	158
2022-09-13	160	161	157	158	55,700	158
2022-09-12	160	161	159	159	25,900	159
2022-09-09	164	164	159	160	63,600	160
2022-09-08	167	167	161	163	126,000	163
2022-09-07	161	163	159	162	96,400	162
2022-09-06	160	161	158	159	34,500	159
2022-09-05	156	160	156	159	36,200	159
2022-09-02	161	166	155	159	281,000	159
2022-09-01	163	163	159	161	141,900	161
2022-08-31	167	167	162	163	143,800	163
2022-08-30	165	169	165	168	85,300	168
2022-08-29	163	168	160	168	205,700	168
2022-08-26	174	190	167	167	3,691,100	167
2022-08-25	164	170	164	169	19,100	169
2022-08-24	166	166	162	164	22,900	164
2022-08-23	161	166	161	164	29,500	164
2022-08-22	161	164	161	162	30,500	162
2022-08-19	165	168	160	161	111,100	161
2022-08-18	167	168	164	164	33,500	164
2022-08-17	168	170	166	166	34,300	166
2022-08-16	167	167	165	166	15,700	166
2022-08-15	166	168	163	164	35,100	164
2022-08-12	165	168	164	167	31,600	167
2022-08-10	168	168	164	165	46,400	165
2022-08-09	168	169	166	168	35,700	168
2022-08-08	167	170	167	169	51,700	169
2022-08-05	172	172	167	171	51,700	171
2022-08-04	173	173	169	172	32,400	172
2022-08-03	172	173	171	172	11,000	172
2022-08-02	175	175	171	171	35,400	171
2022-08-01	177	177	173	173	38,700	173
2022-07-29	178	178	173	177	45,900	177
2022-07-28	178	178	172	177	43,300	177
2022-07-27	176	177	174	176	19,800	176
2022-07-26	179	179	173	176	41,700	176
2022-07-25	176	178	174	176	85,300	176
2022-07-22	181	182	175	179	113,300	179
2022-07-21	176	182	173	181	142,100	181
2022-07-20	175	177	173	173	68,100	173
2022-07-19	169	173	168	172	35,300	172
2022-07-15	174	175	168	168	84,700	168
2022-07-14	168	174	168	174	83,300	174
2022-07-13	170	170	166	170	28,200	170
2022-07-12	173	173	168	168	63,300	168
2022-07-11	171	174	168	173	62,300	173
2022-07-08	171	173	163	173	112,200	173
2022-07-07	170	171	168	170	25,600	170
2022-07-06	169	171	166	169	60,100	169
2022-07-05	160	169	160	168	43,800	168
2022-07-04	167	170	161	161	223,000	161
2022-07-01	174	183	166	167	353,500	167
2022-06-30	174	178	169	174	183,800	174
2022-06-29	172	178	168	173	166,300	173
2022-06-28	169	171	167	170	68,300	170
2022-06-27	171	173	167	169	172,800	169
2022-06-24	163	176	160	174	487,300	174
2022-06-23	163	163	158	161	108,800	161
2022-06-22	163	170	159	160	573,800	160
2022-06-21	159	165	154	159	341,000	159
2022-06-20	152	169	151	159	435,200	159
2022-06-17	153	154	148	149	63,900	149
2022-06-16	154	159	154	154	45,300	154
2022-06-15	159	159	152	152	75,100	152
2022-06-14	161	161	153	157	202,800	157
2022-06-13	166	166	160	163	68,800	163
2022-06-10	164	167	164	165	42,600	165
2022-06-09	164	167	160	166	128,900	166
2022-06-08	168	171	163	164	166,800	164
2022-06-07	164	166	163	166	69,200	166
2022-06-06	160	168	159	166	109,900	166
2022-06-03	161	166	158	160	138,700	160
2022-06-02	168	168	160	160	201,800	160
2022-06-01	166	170	165	167	74,700	167
2022-05-31	168	169	163	166	143,600	166
2022-05-30	170	172	168	168	125,900	168
2022-05-27	179	179	167	167	250,500	167
2022-05-26	175	180	175	176	159,800	176
2022-05-25	179	183	175	175	315,400	175
2022-05-24	182	199	178	178	1,360,500	178
2022-05-23	181	187	176	183	231,600	183
2022-05-20	188	189	179	182	343,300	182
2022-05-19	183	188	181	184	313,300	184
2022-05-18	192	203	185	188	1,015,500	188
2022-05-17	187	188	180	187	638,800	187
2022-05-16	191	222	184	190	3,812,900	190
2022-05-13	185	196	177	183	768,000	183
2022-05-12	193	204	185	187	1,048,600	187
2022-05-11	202	208	190	198	1,494,800	198
2022-05-10	181	210	172	205	3,852,200	205
2022-05-09	197	207	183	184	2,377,800	184
2022-05-06	220	239	205	215	13,663,300	215
2022-05-02	176	198	171	192	8,187,600	192
2022-04-28	174	177	162	162	863,600	162
2022-04-27	193	199	173	179	3,158,800	179
2022-04-26	212	241	196	204	16,126,300	204
2022-04-25	149	194	146	194	11,627,500	194
2022-04-22	165	166	143	144	2,166,600	144
2022-04-21	136	186	136	183	6,869,000	183
2022-04-20	138	139	136	136	5,900	136
2022-04-19	135	137	134	137	17,500	137
2022-04-18	137	138	131	134	44,500	134
2022-04-15	140	140	137	138	14,000	138
2022-04-14	141	141	138	140	8,400	140
2022-04-13	140	140	137	140	6,300	140
2022-04-12	133	142	133	137	28,900	137
2022-04-11	138	140	130	134	43,300	134
2022-04-08	139	140	137	138	25,500	138
2022-04-07	143	143	136	139	21,800	139
2022-04-06	144	145	142	143	8,800	143
2022-04-05	149	149	146	146	19,000	146
2022-04-04	155	155	146	148	63,100	148
2022-04-01	145	154	144	147	72,600	147
2022-03-31	147	148	144	148	22,200	148
2022-03-30	146	146	143	144	12,700	144
2022-03-29	144	146	141	144	6,200	144
2022-03-28	143	144	143	143	11,900	143
2022-03-25	142	146	141	143	8,500	143
2022-03-24	142	144	141	141	9,300	141
2022-03-23	142	144	141	143	26,200	143
2022-03-22	143	143	140	141	19,000	141
2022-03-18	140	142	137	141	26,500	141
2022-03-17	136	140	136	140	14,200	140
2022-03-16	138	139	135	137	10,200	137
2022-03-15	140	140	136	137	5,100	137
2022-03-14	132	143	132	139	54,400	139
2022-03-11	132	135	131	135	24,000	135
2022-03-10	134	136	134	136	7,900	136
2022-03-09	136	136	132	132	7,300	132
2022-03-08	132	135	132	135	5,600	135
2022-03-07	131	135	131	135	32,800	135
2022-03-04	140	140	135	136	33,900	136
2022-03-03	140	144	139	139	24,800	139
2022-03-02	139	142	138	140	30,900	140
2022-03-01	139	144	137	144	43,000	144
2022-02-28	134	139	134	139	14,200	139
2022-02-25	135	136	131	136	17,100	136
2022-02-24	133	135	130	130	31,700	130
2022-02-22	134	138	134	136	26,300	136
2022-02-21	135	137	134	137	27,700	137
2022-02-18	135	150	135	138	154,000	138
2022-02-17	147	147	138	140	113,700	140
2022-02-16	144	145	141	142	142,000	142
2022-02-15	146	161	140	140	343,500	140
2022-02-14	150	156	137	146	193,700	146
2022-02-10	142	153	142	152	83,200	152
2022-02-09	144	148	143	145	19,600	145
2022-02-08	143	151	140	144	297,600	144
2022-02-07	138	144	138	141	76,500	141
2022-02-04	138	139	136	138	16,700	138
2022-02-03	141	141	136	140	42,600	140
2022-02-02	139	142	138	140	206,900	140
2022-02-01	139	143	139	141	88,600	141
2022-01-31	128	140	128	139	191,800	139
2022-01-28	128	134	126	128	75,000	128
2022-01-27	128	131	126	128	111,300	128
2022-01-26	125	144	124	132	637,000	132
2022-01-25	124	158	124	124	1,454,200	124
2022-01-24	125	128	119	124	69,800	124
2022-01-21	123	126	122	125	34,000	125
2022-01-20	120	125	119	124	78,700	124
2022-01-19	127	128	119	120	187,400	120
2022-01-18	130	130	127	130	26,700	130
2022-01-17	133	134	129	129	57,300	129
2022-01-14	136	136	129	132	184,900	132
2022-01-13	140	169	136	136	3,116,400	136
2022-01-12	139	139	134	135	25,200	135
2022-01-11	136	138	133	136	23,400	136
2022-01-07	141	142	130	136	94,900	136
2022-01-06	140	142	135	140	122,400	140
2022-01-05	140	142	140	140	26,000	140
2022-01-04	143	143	141	143	12,600	143

分割・併合履歴：なし

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31