6177 AppBank(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	91	96	91	96	189,300	96
2023-12-28	92	101	89	90	456,400	90
2023-12-27	90	91	89	90	364,900	90
2023-12-26	93	93	90	90	126,400	90
2023-12-25	93	94	91	93	371,800	93
2023-12-22	96	97	93	93	59,700	93
2023-12-21	96	97	95	96	40,700	96
2023-12-20	95	96	94	96	79,400	96
2023-12-19	97	97	94	94	31,800	94
2023-12-18	98	98	95	96	67,600	96
2023-12-15	94	97	94	97	35,400	97
2023-12-14	97	98	95	97	32,000	97
2023-12-13	96	98	95	97	61,100	97
2023-12-12	99	99	97	98	42,500	98
2023-12-11	100	100	98	98	23,200	98
2023-12-08	99	101	99	99	44,000	99
2023-12-07	101	101	97	99	44,000	99
2023-12-06	102	102	99	100	104,300	100
2023-12-05	100	101	98	100	48,700	100
2023-12-04	96	102	96	100	110,600	100
2023-12-01	97	99	95	98	27,600	98
2023-11-30	98	98	96	96	20,300	96
2023-11-29	98	100	98	98	26,000	98
2023-11-28	99	99	96	98	23,000	98
2023-11-27	98	100	96	98	54,400	98
2023-11-24	99	100	95	98	86,100	98
2023-11-22	97	99	95	99	120,800	99
2023-11-21	93	97	93	96	70,700	96
2023-11-20	92	95	91	95	124,400	95
2023-11-17	91	93	90	91	239,200	91
2023-11-16	97	97	95	96	22,500	96
2023-11-15	97	97	93	96	55,700	96
2023-11-14	99	99	95	97	45,000	97
2023-11-13	99	100	93	99	235,300	99
2023-11-10	101	101	100	100	33,900	100
2023-11-09	101	102	99	101	60,100	101
2023-11-08	103	104	101	101	42,300	101
2023-11-07	102	104	100	102	42,100	102
2023-11-06	103	103	101	102	35,200	102
2023-11-02	99	103	99	103	46,200	103
2023-11-01	100	102	100	100	39,700	100
2023-10-31	102	102	100	102	11,500	102
2023-10-30	102	104	102	102	12,100	102
2023-10-27	101	105	101	104	24,500	104
2023-10-26	102	103	99	102	62,100	102
2023-10-25	105	105	101	105	47,000	105
2023-10-24	104	104	99	102	151,500	102
2023-10-23	106	106	101	104	30,900	104
2023-10-20	105	108	103	105	46,000	105
2023-10-19	105	107	103	106	54,000	106
2023-10-18	102	106	102	106	116,000	106
2023-10-17	100	102	98	101	289,600	101
2023-10-16	107	108	101	104	83,000	104
2023-10-13	108	110	106	106	400,300	106
2023-10-12	116	116	114	115	118,500	115
2023-10-11	119	119	117	117	30,900	117
2023-10-10	117	119	117	119	54,800	119
2023-10-06	118	119	116	117	35,200	117
2023-10-05	117	119	117	118	33,200	118
2023-10-04	118	119	117	118	72,200	118
2023-10-03	121	121	119	119	56,000	119
2023-10-02	123	124	121	121	83,900	121
2023-09-29	123	124	122	123	12,600	123
2023-09-28	121	123	121	123	55,300	123
2023-09-27	121	122	120	120	19,000	120
2023-09-26	123	123	120	121	49,700	121
2023-09-25	121	123	120	123	43,900	123
2023-09-22	119	121	119	121	41,600	121
2023-09-21	120	121	119	120	26,300	120
2023-09-20	122	122	120	120	42,600	120
2023-09-19	121	122	121	121	23,900	121
2023-09-15	123	123	121	122	37,100	122
2023-09-14	121	124	121	124	79,500	124
2023-09-13	121	122	120	120	35,500	120
2023-09-12	121	123	121	121	37,300	121
2023-09-11	123	123	121	121	27,500	121
2023-09-08	121	123	121	123	28,800	123
2023-09-07	121	123	121	122	25,100	122
2023-09-06	123	123	121	122	25,800	122
2023-09-05	122	123	122	122	40,300	122
2023-09-04	123	123	122	123	18,900	123
2023-09-01	122	123	121	123	38,000	123
2023-08-31	122	123	121	121	29,100	121
2023-08-30	123	123	121	122	11,900	122
2023-08-29	122	123	121	123	28,300	123
2023-08-28	123	123	121	122	45,400	122
2023-08-25	123	123	120	121	21,700	121
2023-08-24	121	123	121	123	16,900	123
2023-08-23	122	123	122	123	13,300	123
2023-08-22	123	123	121	122	18,500	122
2023-08-21	118	124	118	122	75,300	122
2023-08-18	117	120	117	118	94,400	118
2023-08-17	119	120	117	117	65,800	117
2023-08-16	120	121	119	119	54,500	119
2023-08-15	121	122	119	121	60,300	121
2023-08-14	121	122	119	120	117,400	120
2023-08-10	123	124	121	121	48,000	121
2023-08-09	125	125	121	124	94,900	124
2023-08-08	125	126	123	125	57,900	125
2023-08-07	125	125	124	125	15,000	125
2023-08-04	124	125	124	124	12,900	124
2023-08-03	125	125	122	124	105,800	124
2023-08-02	123	127	123	125	78,800	125
2023-08-01	123	124	123	123	11,200	123
2023-07-31	122	124	122	124	40,400	124
2023-07-28	123	125	122	122	48,400	122
2023-07-27	123	125	123	124	19,900	124
2023-07-26	123	124	122	124	36,600	124
2023-07-25	125	126	123	124	26,800	124
2023-07-24	125	126	123	123	41,600	123
2023-07-21	127	127	123	125	106,200	125
2023-07-20	124	128	124	127	122,300	127
2023-07-19	125	125	123	123	22,800	123
2023-07-18	122	125	122	124	32,200	124
2023-07-14	125	125	121	122	130,500	122
2023-07-13	121	127	121	126	129,100	126
2023-07-12	125	126	121	121	279,900	121
2023-07-11	123	130	123	126	309,500	126
2023-07-10	127	130	124	126	212,600	126
2023-07-07	122	128	121	128	168,600	128
2023-07-06	126	126	122	124	159,200	124
2023-07-05	125	127	124	126	105,400	126
2023-07-04	124	126	124	125	25,100	125
2023-07-03	124	125	122	124	55,900	124
2023-06-30	124	125	123	123	21,200	123
2023-06-29	123	124	122	124	34,500	124
2023-06-28	123	123	120	122	77,600	122
2023-06-27	122	123	121	121	34,400	121
2023-06-26	122	123	121	123	53,000	123
2023-06-23	124	126	121	123	100,500	123
2023-06-22	125	127	123	123	109,300	123
2023-06-21	127	128	123	125	132,800	125
2023-06-20	126	127	124	127	118,900	127
2023-06-19	120	127	120	126	331,300	126
2023-06-16	122	122	120	120	369,400	120
2023-06-15	130	137	121	122	2,531,400	122
2023-06-14	122	122	120	120	90,100	120
2023-06-13	121	122	120	122	54,800	122
2023-06-12	122	122	120	121	71,600	121
2023-06-09	121	122	120	120	53,100	120
2023-06-08	122	122	120	120	46,200	120
2023-06-07	123	123	120	121	67,400	121
2023-06-06	120	123	119	121	213,100	121
2023-06-05	120	122	118	121	122,900	121
2023-06-02	118	119	116	119	274,900	119
2023-06-01	119	120	118	119	54,500	119
2023-05-31	121	121	118	119	199,100	119
2023-05-30	120	122	119	121	123,400	121
2023-05-29	122	122	119	120	208,700	120
2023-05-26	122	122	121	121	75,400	121
2023-05-25	123	123	121	121	158,200	121
2023-05-24	121	130	120	124	594,000	124
2023-05-23	125	125	121	121	228,100	121
2023-05-22	123	125	122	123	258,400	123
2023-05-19	123	134	121	126	1,254,800	126
2023-05-18	122	124	121	121	109,000	121
2023-05-17	123	124	121	121	122,000	121
2023-05-16	121	124	121	122	169,400	122
2023-05-15	126	127	121	122	472,500	122
2023-05-12	130	130	126	130	206,400	130
2023-05-11	131	131	128	129	217,100	129
2023-05-10	131	133	130	131	88,900	131
2023-05-09	132	133	131	131	116,500	131
2023-05-08	132	134	131	132	201,400	132
2023-05-02	127	149	127	131	2,533,500	131
2023-05-01	129	130	127	128	138,200	128
2023-04-28	131	131	128	129	282,700	129
2023-04-27	132	141	129	132	1,675,500	132
2023-04-26	127	127	124	127	290,600	127
2023-04-25	128	129	127	127	158,700	127
2023-04-24	134	134	126	127	723,800	127
2023-04-21	136	136	133	133	676,200	133
2023-04-20	145	149	138	139	893,000	139
2023-04-19	142	146	138	145	918,100	145
2023-04-18	139	146	138	141	1,425,200	141
2023-04-17	146	149	137	138	1,590,300	138
2023-04-14	162	176	147	149	4,226,000	149
2023-04-13	177	179	154	157	5,007,400	157
2023-04-12	190	216	171	172	22,654,300	172
2023-04-11	135	170	132	170	8,494,600	170
2023-04-10	121	122	120	120	11,600	120
2023-04-07	121	121	121	121	2,400	121
2023-04-06	122	123	121	121	10,100	121
2023-04-05	122	123	121	121	17,300	121
2023-04-04	124	124	122	123	23,500	123
2023-04-03	122	123	122	123	10,200	123
2023-03-31	121	123	120	123	11,500	123
2023-03-30	120	122	120	120	10,000	120
2023-03-29	119	122	119	120	12,700	120
2023-03-28	121	121	120	120	32,900	120
2023-03-27	122	122	120	120	49,800	120
2023-03-24	122	123	120	120	35,900	120
2023-03-23	122	122	120	122	41,600	122
2023-03-22	119	123	119	123	18,600	123
2023-03-20	120	121	118	119	172,800	119
2023-03-17	122	123	120	122	49,200	122
2023-03-16	119	121	119	121	49,100	121
2023-03-15	120	124	120	120	58,000	120
2023-03-14	121	123	120	120	119,600	120
2023-03-13	128	128	119	123	328,200	123
2023-03-10	128	129	127	128	48,700	128
2023-03-09	129	130	128	130	75,300	130
2023-03-08	128	129	127	129	47,600	129
2023-03-07	128	128	127	127	86,800	127
2023-03-06	129	130	128	128	33,100	128
2023-03-03	128	129	128	129	13,100	129
2023-03-02	128	129	127	128	11,100	128
2023-03-01	129	129	127	128	27,700	128
2023-02-28	128	129	127	129	34,100	129
2023-02-27	127	128	127	127	45,600	127
2023-02-24	129	130	129	129	19,600	129
2023-02-22	129	129	127	128	20,800	128
2023-02-21	129	130	128	130	31,800	130
2023-02-20	130	130	127	129	72,900	129
2023-02-17	129	130	128	128	14,700	128
2023-02-16	129	129	128	129	43,100	129
2023-02-15	128	129	127	129	67,800	129
2023-02-14	130	130	128	129	51,600	129
2023-02-13	130	131	128	130	77,000	130
2023-02-10	130	131	129	130	51,700	130
2023-02-09	130	131	130	131	19,100	131
2023-02-08	132	133	131	131	14,000	131
2023-02-07	132	133	131	131	32,400	131
2023-02-06	132	134	130	132	39,300	132
2023-02-03	132	133	130	131	37,300	131
2023-02-02	130	133	129	133	155,900	133
2023-02-01	130	130	129	129	18,900	129
2023-01-31	129	131	129	129	85,000	129
2023-01-30	131	131	128	131	213,500	131
2023-01-27	133	134	132	132	114,800	132
2023-01-26	139	142	132	134	810,700	134
2023-01-25	146	155	132	134	3,084,000	134
2023-01-24	131	132	130	131	18,500	131
2023-01-23	132	132	130	131	58,300	131
2023-01-20	131	132	131	131	8,500	131
2023-01-19	130	131	130	130	9,000	130
2023-01-18	132	133	131	132	22,300	132
2023-01-17	131	131	130	131	11,600	131
2023-01-16	128	131	128	130	10,000	130
2023-01-13	129	131	128	128	31,800	128
2023-01-12	129	132	129	130	45,600	130
2023-01-11	130	130	128	128	37,400	128
2023-01-10	131	131	128	128	28,400	128
2023-01-06	129	130	129	130	15,200	130
2023-01-05	130	131	129	129	21,900	129
2023-01-04	132	132	129	131	23,400	131

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