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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 91 | 92 | 90 | 92 | 153,600 | 92 |
| 2024-12-27 | 92 | 93 | 92 | 93 | 61,500 | 93 |
| 2024-12-26 | 91 | 92 | 91 | 92 | 195,600 | 92 |
| 2024-12-25 | 92 | 93 | 90 | 90 | 231,600 | 90 |
| 2024-12-24 | 89 | 91 | 89 | 90 | 283,600 | 90 |
| 2024-12-23 | 91 | 91 | 89 | 89 | 83,300 | 89 |
| 2024-12-20 | 92 | 93 | 90 | 90 | 81,000 | 90 |
| 2024-12-19 | 91 | 92 | 90 | 92 | 57,400 | 92 |
| 2024-12-18 | 91 | 92 | 90 | 91 | 76,500 | 91 |
| 2024-12-17 | 91 | 92 | 91 | 91 | 51,500 | 91 |
| 2024-12-16 | 92 | 93 | 91 | 91 | 167,400 | 91 |
| 2024-12-13 | 92 | 92 | 90 | 91 | 30,700 | 91 |
| 2024-12-12 | 89 | 92 | 88 | 91 | 94,000 | 91 |
| 2024-12-11 | 89 | 90 | 88 | 89 | 40,500 | 89 |
| 2024-12-10 | 89 | 89 | 88 | 89 | 29,000 | 89 |
| 2024-12-09 | 90 | 90 | 88 | 89 | 128,300 | 89 |
| 2024-12-06 | 91 | 92 | 86 | 89 | 329,400 | 89 |
| 2024-12-05 | 92 | 93 | 91 | 92 | 32,000 | 92 |
| 2024-12-04 | 92 | 93 | 91 | 91 | 45,400 | 91 |
| 2024-12-03 | 91 | 93 | 91 | 93 | 46,400 | 93 |
| 2024-12-02 | 91 | 92 | 91 | 92 | 25,400 | 92 |
| 2024-11-29 | 93 | 93 | 91 | 91 | 52,700 | 91 |
| 2024-11-28 | 91 | 93 | 91 | 92 | 46,100 | 92 |
| 2024-11-27 | 91 | 92 | 90 | 91 | 91,200 | 91 |
| 2024-11-26 | 92 | 93 | 91 | 92 | 85,700 | 92 |
| 2024-11-25 | 93 | 93 | 92 | 92 | 51,700 | 92 |
| 2024-11-22 | 92 | 93 | 92 | 92 | 55,200 | 92 |
| 2024-11-21 | 91 | 93 | 91 | 91 | 261,600 | 91 |
| 2024-11-20 | 92 | 93 | 91 | 91 | 115,200 | 91 |
| 2024-11-19 | 93 | 93 | 92 | 92 | 36,300 | 92 |
| 2024-11-18 | 91 | 94 | 91 | 92 | 141,600 | 92 |
| 2024-11-15 | 92 | 96 | 90 | 92 | 1,010,700 | 92 |
| 2024-11-14 | 98 | 98 | 92 | 92 | 1,066,900 | 92 |
| 2024-11-13 | 99 | 104 | 96 | 101 | 1,075,900 | 101 |
| 2024-11-12 | 97 | 99 | 95 | 96 | 510,500 | 96 |
| 2024-11-11 | 95 | 98 | 93 | 96 | 356,100 | 96 |
| 2024-11-08 | 94 | 96 | 93 | 94 | 423,900 | 94 |
| 2024-11-07 | 106 | 107 | 92 | 94 | 4,229,600 | 94 |
| 2024-11-06 | 93 | 96 | 93 | 94 | 171,500 | 94 |
| 2024-11-05 | 94 | 94 | 91 | 93 | 271,700 | 93 |
| 2024-11-01 | 93 | 94 | 92 | 94 | 185,300 | 94 |
| 2024-10-31 | 94 | 96 | 93 | 95 | 112,500 | 95 |
| 2024-10-30 | 94 | 96 | 93 | 94 | 136,000 | 94 |
| 2024-10-29 | 93 | 94 | 91 | 93 | 368,700 | 93 |
| 2024-10-28 | 91 | 94 | 91 | 92 | 325,100 | 92 |
| 2024-10-25 | 97 | 97 | 92 | 92 | 785,200 | 92 |
| 2024-10-24 | 100 | 100 | 96 | 96 | 663,200 | 96 |
| 2024-10-23 | 102 | 103 | 98 | 99 | 1,712,600 | 99 |
| 2024-10-22 | 110 | 116 | 103 | 103 | 7,239,400 | 103 |
| 2024-10-21 | 100 | 124 | 95 | 101 | 10,145,900 | 101 |
| 2024-10-18 | 96 | 122 | 93 | 97 | 9,997,600 | 97 |
| 2024-10-17 | 98 | 98 | 95 | 96 | 143,600 | 96 |
| 2024-10-16 | 99 | 99 | 98 | 98 | 46,100 | 98 |
| 2024-10-15 | 98 | 100 | 98 | 99 | 50,800 | 99 |
| 2024-10-11 | 98 | 99 | 98 | 98 | 20,600 | 98 |
| 2024-10-10 | 99 | 99 | 98 | 99 | 17,800 | 99 |
| 2024-10-09 | 100 | 100 | 98 | 98 | 24,700 | 98 |
| 2024-10-08 | 100 | 100 | 98 | 98 | 91,300 | 98 |
| 2024-10-07 | 101 | 102 | 99 | 100 | 77,400 | 100 |
| 2024-10-04 | 101 | 105 | 98 | 98 | 248,400 | 98 |
| 2024-10-03 | 99 | 102 | 99 | 100 | 52,100 | 100 |
| 2024-10-02 | 100 | 100 | 98 | 98 | 43,600 | 98 |
| 2024-10-01 | 102 | 102 | 99 | 100 | 58,500 | 100 |
| 2024-09-30 | 99 | 101 | 99 | 99 | 62,200 | 99 |
| 2024-09-27 | 101 | 104 | 101 | 102 | 132,500 | 102 |
| 2024-09-26 | 98 | 105 | 98 | 102 | 343,300 | 102 |
| 2024-09-25 | 101 | 116 | 97 | 97 | 2,328,700 | 97 |
| 2024-09-24 | 101 | 102 | 100 | 100 | 87,600 | 100 |
| 2024-09-20 | 101 | 103 | 100 | 102 | 104,700 | 102 |
| 2024-09-19 | 100 | 103 | 99 | 100 | 102,900 | 100 |
| 2024-09-18 | 100 | 101 | 98 | 100 | 75,900 | 100 |
| 2024-09-17 | 103 | 103 | 97 | 98 | 131,700 | 98 |
| 2024-09-13 | 101 | 101 | 99 | 99 | 110,700 | 99 |
| 2024-09-12 | 97 | 109 | 97 | 101 | 677,200 | 101 |
| 2024-09-11 | 100 | 100 | 96 | 96 | 224,300 | 96 |
| 2024-09-10 | 101 | 101 | 99 | 100 | 35,000 | 100 |
| 2024-09-09 | 96 | 101 | 93 | 99 | 191,800 | 99 |
| 2024-09-06 | 100 | 101 | 97 | 99 | 216,100 | 99 |
| 2024-09-05 | 100 | 103 | 99 | 100 | 182,700 | 100 |
| 2024-09-04 | 103 | 104 | 100 | 100 | 420,600 | 100 |
| 2024-09-03 | 108 | 110 | 105 | 106 | 190,000 | 106 |
| 2024-09-02 | 110 | 110 | 107 | 109 | 195,900 | 109 |
| 2024-08-30 | 110 | 114 | 109 | 109 | 318,900 | 109 |
| 2024-08-29 | 108 | 111 | 108 | 110 | 201,600 | 110 |
| 2024-08-28 | 113 | 123 | 108 | 109 | 1,690,000 | 109 |
| 2024-08-27 | 113 | 115 | 111 | 113 | 613,400 | 113 |
| 2024-08-26 | 110 | 126 | 110 | 114 | 2,502,000 | 114 |
| 2024-08-23 | 118 | 118 | 110 | 115 | 1,701,800 | 115 |
| 2024-08-22 | 129 | 134 | 116 | 121 | 2,927,800 | 121 |
| 2024-08-21 | 135 | 139 | 124 | 126 | 2,676,600 | 126 |
| 2024-08-20 | 132 | 164 | 126 | 140 | 14,277,500 | 140 |
| 2024-08-19 | 135 | 153 | 120 | 137 | 15,133,000 | 137 |
| 2024-08-16 | 92 | 118 | 88 | 118 | 6,487,000 | 118 |
| 2024-08-15 | 84 | 90 | 84 | 88 | 117,100 | 88 |
| 2024-08-14 | 88 | 92 | 81 | 83 | 339,100 | 83 |
| 2024-08-13 | 84 | 85 | 80 | 85 | 129,700 | 85 |
| 2024-08-09 | 82 | 85 | 81 | 83 | 68,000 | 83 |
| 2024-08-08 | 80 | 83 | 78 | 82 | 69,900 | 82 |
| 2024-08-07 | 73 | 83 | 73 | 81 | 152,800 | 81 |
| 2024-08-06 | 76 | 82 | 74 | 78 | 317,300 | 78 |
| 2024-08-05 | 93 | 95 | 53 | 72 | 594,600 | 72 |
| 2024-08-02 | 103 | 103 | 98 | 100 | 163,000 | 100 |
| 2024-08-01 | 106 | 107 | 105 | 105 | 53,400 | 105 |
| 2024-07-31 | 107 | 108 | 106 | 106 | 29,100 | 106 |
| 2024-07-30 | 106 | 108 | 106 | 107 | 16,400 | 107 |
| 2024-07-29 | 108 | 108 | 106 | 106 | 17,700 | 106 |
| 2024-07-26 | 105 | 108 | 105 | 106 | 29,600 | 106 |
| 2024-07-25 | 104 | 107 | 104 | 106 | 52,400 | 106 |
| 2024-07-24 | 109 | 109 | 105 | 107 | 133,100 | 107 |
| 2024-07-23 | 108 | 109 | 108 | 109 | 27,900 | 109 |
| 2024-07-22 | 109 | 109 | 108 | 108 | 9,100 | 108 |
| 2024-07-19 | 110 | 110 | 109 | 109 | 25,800 | 109 |
| 2024-07-18 | 110 | 111 | 109 | 109 | 27,900 | 109 |
| 2024-07-17 | 110 | 110 | 109 | 109 | 8,800 | 109 |
| 2024-07-16 | 109 | 111 | 109 | 110 | 30,400 | 110 |
| 2024-07-12 | 109 | 110 | 109 | 110 | 43,700 | 110 |
| 2024-07-11 | 109 | 109 | 108 | 109 | 18,300 | 109 |
| 2024-07-10 | 108 | 109 | 107 | 108 | 35,900 | 108 |
| 2024-07-09 | 110 | 110 | 108 | 108 | 24,100 | 108 |
| 2024-07-08 | 110 | 110 | 108 | 110 | 15,800 | 110 |
| 2024-07-05 | 110 | 111 | 109 | 110 | 36,000 | 110 |
| 2024-07-04 | 109 | 110 | 109 | 110 | 17,300 | 110 |
| 2024-07-03 | 110 | 110 | 109 | 109 | 54,000 | 109 |
| 2024-07-02 | 110 | 110 | 109 | 110 | 23,600 | 110 |
| 2024-07-01 | 109 | 110 | 109 | 109 | 60,000 | 109 |
| 2024-06-28 | 109 | 109 | 107 | 109 | 88,100 | 109 |
| 2024-06-27 | 107 | 110 | 106 | 109 | 154,600 | 109 |
| 2024-06-26 | 106 | 107 | 106 | 106 | 58,500 | 106 |
| 2024-06-25 | 107 | 108 | 106 | 106 | 71,800 | 106 |
| 2024-06-24 | 108 | 108 | 106 | 106 | 55,800 | 106 |
| 2024-06-21 | 107 | 108 | 106 | 108 | 73,700 | 108 |
| 2024-06-20 | 108 | 109 | 106 | 107 | 174,500 | 107 |
| 2024-06-19 | 110 | 130 | 107 | 108 | 2,954,800 | 108 |
| 2024-06-18 | 106 | 106 | 104 | 105 | 14,600 | 105 |
| 2024-06-17 | 106 | 106 | 104 | 105 | 29,100 | 105 |
| 2024-06-14 | 105 | 107 | 104 | 107 | 29,400 | 107 |
| 2024-06-13 | 106 | 106 | 105 | 106 | 19,200 | 106 |
| 2024-06-12 | 107 | 107 | 106 | 106 | 28,600 | 106 |
| 2024-06-11 | 107 | 108 | 105 | 105 | 45,900 | 105 |
| 2024-06-10 | 106 | 108 | 106 | 107 | 25,000 | 107 |
| 2024-06-07 | 105 | 107 | 105 | 106 | 33,500 | 106 |
| 2024-06-06 | 110 | 110 | 105 | 106 | 174,500 | 106 |
| 2024-06-05 | 113 | 113 | 109 | 109 | 204,200 | 109 |
| 2024-06-04 | 113 | 113 | 112 | 113 | 35,200 | 113 |
| 2024-06-03 | 112 | 113 | 111 | 113 | 13,400 | 113 |
| 2024-05-31 | 110 | 113 | 110 | 112 | 40,300 | 112 |
| 2024-05-30 | 109 | 112 | 109 | 110 | 31,500 | 110 |
| 2024-05-29 | 114 | 114 | 108 | 109 | 130,200 | 109 |
| 2024-05-28 | 114 | 115 | 112 | 112 | 62,900 | 112 |
| 2024-05-27 | 113 | 114 | 112 | 113 | 20,500 | 113 |
| 2024-05-24 | 113 | 114 | 111 | 111 | 26,000 | 111 |
| 2024-05-23 | 114 | 115 | 112 | 112 | 54,200 | 112 |
| 2024-05-22 | 115 | 117 | 114 | 114 | 55,700 | 114 |
| 2024-05-21 | 118 | 121 | 116 | 116 | 97,200 | 116 |
| 2024-05-20 | 114 | 119 | 114 | 119 | 209,600 | 119 |
| 2024-05-17 | 110 | 115 | 110 | 115 | 85,300 | 115 |
| 2024-05-16 | 111 | 112 | 108 | 111 | 120,100 | 111 |
| 2024-05-15 | 114 | 123 | 105 | 110 | 833,600 | 110 |
| 2024-05-14 | 116 | 117 | 113 | 114 | 186,400 | 114 |
| 2024-05-13 | 115 | 115 | 112 | 114 | 99,700 | 114 |
| 2024-05-10 | 115 | 116 | 114 | 114 | 46,300 | 114 |
| 2024-05-09 | 117 | 117 | 114 | 114 | 38,300 | 114 |
| 2024-05-08 | 115 | 117 | 115 | 116 | 38,100 | 116 |
| 2024-05-07 | 115 | 116 | 114 | 115 | 69,200 | 115 |
| 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