8889 APAMAN(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 |
|---|---|---|---|---|---|---|
| 2024-10-29 | 726 | 727 | 726 | 726 | 6,400 | 726 |
| 2024-10-28 | 726 | 726 | 726 | 726 | 9,200 | 726 |
| 2024-10-25 | 727 | 727 | 726 | 726 | 3,700 | 726 |
| 2024-10-24 | 726 | 731 | 726 | 726 | 17,400 | 726 |
| 2024-10-23 | 726 | 726 | 726 | 726 | 2,200 | 726 |
| 2024-10-22 | 726 | 727 | 726 | 726 | 22,200 | 726 |
| 2024-10-21 | 726 | 727 | 726 | 726 | 3,400 | 726 |
| 2024-10-18 | 725 | 727 | 725 | 727 | 7,300 | 727 |
| 2024-10-17 | 725 | 727 | 725 | 727 | 12,200 | 727 |
| 2024-10-16 | 725 | 725 | 725 | 725 | 3,600 | 725 |
| 2024-10-15 | 725 | 726 | 725 | 725 | 2,100 | 725 |
| 2024-10-11 | 725 | 726 | 725 | 725 | 5,500 | 725 |
| 2024-10-10 | 725 | 726 | 725 | 725 | 2,600 | 725 |
| 2024-10-09 | 725 | 725 | 725 | 725 | 4,100 | 725 |
| 2024-10-08 | 725 | 725 | 725 | 725 | 2,000 | 725 |
| 2024-10-07 | 725 | 726 | 725 | 725 | 15,300 | 725 |
| 2024-10-04 | 725 | 725 | 725 | 725 | 2,600 | 725 |
| 2024-10-03 | 725 | 726 | 725 | 725 | 3,800 | 725 |
| 2024-10-02 | 725 | 725 | 725 | 725 | 14,400 | 725 |
| 2024-10-01 | 725 | 726 | 725 | 725 | 20,500 | 725 |
| 2024-09-30 | 725 | 726 | 725 | 725 | 16,500 | 725 |
| 2024-09-27 | 725 | 726 | 725 | 725 | 4,700 | 725 |
| 2024-09-26 | 725 | 725 | 725 | 725 | 5,600 | 725 |
| 2024-09-25 | 725 | 725 | 725 | 725 | 7,300 | 725 |
| 2024-09-24 | 725 | 725 | 725 | 725 | 11,400 | 725 |
| 2024-09-20 | 725 | 726 | 725 | 725 | 2,100 | 725 |
| 2024-09-19 | 725 | 726 | 725 | 725 | 16,300 | 725 |
| 2024-09-18 | 725 | 725 | 725 | 725 | 7,800 | 725 |
| 2024-09-17 | 726 | 726 | 725 | 725 | 23,200 | 725 |
| 2024-09-13 | 728 | 728 | 726 | 726 | 25,400 | 726 |
| 2024-09-12 | 728 | 729 | 728 | 728 | 36,700 | 728 |
| 2024-09-11 | 728 | 729 | 728 | 728 | 19,300 | 728 |
| 2024-09-10 | 728 | 729 | 728 | 728 | 11,100 | 728 |
| 2024-09-09 | 728 | 729 | 728 | 729 | 64,500 | 729 |
| 2024-09-06 | 728 | 729 | 728 | 728 | 74,700 | 728 |
| 2024-09-05 | 729 | 729 | 728 | 729 | 39,800 | 729 |
| 2024-09-04 | 729 | 729 | 728 | 728 | 80,300 | 728 |
| 2024-09-03 | 728 | 729 | 728 | 728 | 32,900 | 728 |
| 2024-09-02 | 728 | 728 | 728 | 728 | 225,600 | 728 |
| 2024-08-30 | 728 | 728 | 727 | 728 | 41,700 | 728 |
| 2024-08-29 | 728 | 728 | 727 | 728 | 91,700 | 728 |
| 2024-08-28 | 727 | 728 | 727 | 728 | 26,400 | 728 |
| 2024-08-27 | 727 | 728 | 727 | 727 | 52,700 | 727 |
| 2024-08-26 | 727 | 728 | 727 | 728 | 42,900 | 728 |
| 2024-08-23 | 728 | 728 | 727 | 727 | 31,600 | 727 |
| 2024-08-22 | 728 | 728 | 727 | 728 | 39,000 | 728 |
| 2024-08-21 | 728 | 728 | 727 | 727 | 45,200 | 727 |
| 2024-08-20 | 728 | 728 | 727 | 728 | 30,800 | 728 |
| 2024-08-19 | 727 | 728 | 727 | 727 | 35,500 | 727 |
| 2024-08-16 | 727 | 728 | 727 | 728 | 86,800 | 728 |
| 2024-08-15 | 727 | 728 | 727 | 727 | 74,200 | 727 |
| 2024-08-14 | 727 | 728 | 727 | 727 | 152,400 | 727 |
| 2024-08-13 | 727 | 728 | 727 | 727 | 129,900 | 727 |
| 2024-08-09 | 727 | 728 | 727 | 727 | 95,800 | 727 |
| 2024-08-08 | 727 | 728 | 727 | 727 | 152,800 | 727 |
| 2024-08-07 | 727 | 728 | 727 | 727 | 932,200 | 727 |
| 2024-08-06 | 707 | 707 | 707 | 707 | 115,200 | 707 |
| 2024-08-05 | 607 | 607 | 607 | 607 | 38,000 | 607 |
| 2024-08-02 | 515 | 515 | 507 | 507 | 43,100 | 507 |
| 2024-08-01 | 513 | 515 | 508 | 514 | 17,900 | 514 |
| 2024-07-31 | 513 | 516 | 510 | 512 | 23,800 | 512 |
| 2024-07-30 | 512 | 520 | 510 | 515 | 58,100 | 515 |
| 2024-07-29 | 511 | 516 | 510 | 512 | 16,700 | 512 |
| 2024-07-26 | 516 | 516 | 486 | 510 | 30,300 | 510 |
| 2024-07-25 | 517 | 517 | 505 | 512 | 25,000 | 512 |
| 2024-07-24 | 505 | 519 | 502 | 508 | 31,400 | 508 |
| 2024-07-23 | 513 | 513 | 506 | 510 | 29,100 | 510 |
| 2024-07-22 | 505 | 514 | 501 | 511 | 35,500 | 511 |
| 2024-07-19 | 495 | 501 | 495 | 501 | 24,000 | 501 |
| 2024-07-18 | 492 | 496 | 490 | 492 | 7,500 | 492 |
| 2024-07-17 | 488 | 520 | 488 | 493 | 74,500 | 493 |
| 2024-07-16 | 489 | 489 | 483 | 485 | 21,800 | 485 |
| 2024-07-12 | 486 | 488 | 481 | 487 | 9,800 | 487 |
| 2024-07-11 | 480 | 486 | 480 | 486 | 6,600 | 486 |
| 2024-07-10 | 483 | 489 | 478 | 479 | 14,100 | 479 |
| 2024-07-09 | 486 | 486 | 478 | 480 | 7,600 | 480 |
| 2024-07-08 | 483 | 485 | 480 | 482 | 4,200 | 482 |
| 2024-07-05 | 481 | 483 | 473 | 480 | 19,500 | 480 |
| 2024-07-04 | 479 | 482 | 479 | 480 | 2,700 | 480 |
| 2024-07-03 | 480 | 483 | 479 | 479 | 6,700 | 479 |
| 2024-07-02 | 481 | 482 | 480 | 480 | 2,200 | 480 |
| 2024-07-01 | 481 | 482 | 479 | 482 | 5,100 | 482 |
| 2024-06-28 | 480 | 483 | 480 | 483 | 3,400 | 483 |
| 2024-06-27 | 484 | 484 | 478 | 483 | 10,400 | 483 |
| 2024-06-26 | 489 | 489 | 482 | 484 | 5,600 | 484 |
| 2024-06-25 | 483 | 487 | 480 | 487 | 15,100 | 487 |
| 2024-06-24 | 478 | 484 | 478 | 481 | 8,700 | 481 |
| 2024-06-21 | 479 | 479 | 477 | 478 | 1,700 | 478 |
| 2024-06-20 | 479 | 479 | 478 | 479 | 1,300 | 479 |
| 2024-06-19 | 477 | 480 | 477 | 479 | 5,200 | 479 |
| 2024-06-18 | 484 | 484 | 478 | 479 | 4,500 | 479 |
| 2024-06-17 | 489 | 489 | 480 | 483 | 5,400 | 483 |
| 2024-06-14 | 473 | 483 | 473 | 483 | 2,400 | 483 |
| 2024-06-13 | 475 | 477 | 470 | 474 | 6,500 | 474 |
| 2024-06-12 | 482 | 482 | 474 | 477 | 6,100 | 477 |
| 2024-06-11 | 489 | 489 | 478 | 481 | 5,900 | 481 |
| 2024-06-10 | 486 | 486 | 480 | 484 | 3,200 | 484 |
| 2024-06-07 | 482 | 489 | 480 | 489 | 6,700 | 489 |
| 2024-06-06 | 483 | 485 | 481 | 481 | 1,500 | 481 |
| 2024-06-05 | 489 | 489 | 479 | 483 | 4,400 | 483 |
| 2024-06-04 | 490 | 490 | 481 | 487 | 2,000 | 487 |
| 2024-06-03 | 482 | 490 | 482 | 490 | 8,500 | 490 |
| 2024-05-31 | 480 | 482 | 479 | 482 | 1,000 | 482 |
| 2024-05-30 | 491 | 491 | 479 | 479 | 6,400 | 479 |
| 2024-05-29 | 481 | 493 | 480 | 491 | 13,200 | 491 |
| 2024-05-28 | 485 | 487 | 484 | 487 | 4,000 | 487 |
| 2024-05-27 | 477 | 484 | 477 | 484 | 9,500 | 484 |
| 2024-05-24 | 477 | 478 | 472 | 475 | 4,400 | 475 |
| 2024-05-23 | 473 | 476 | 471 | 476 | 4,000 | 476 |
| 2024-05-22 | 472 | 474 | 470 | 471 | 2,600 | 471 |
| 2024-05-21 | 470 | 471 | 470 | 470 | 3,900 | 470 |
| 2024-05-20 | 472 | 472 | 470 | 470 | 2,100 | 470 |
| 2024-05-17 | 477 | 477 | 471 | 472 | 4,800 | 472 |
| 2024-05-16 | 473 | 476 | 471 | 476 | 3,100 | 476 |
| 2024-05-15 | 474 | 478 | 472 | 474 | 12,300 | 474 |
| 2024-05-14 | 475 | 475 | 474 | 474 | 1,200 | 474 |
| 2024-05-13 | 474 | 475 | 473 | 474 | 2,900 | 474 |
| 2024-05-10 | 472 | 473 | 471 | 473 | 700 | 473 |
| 2024-05-09 | 475 | 477 | 471 | 472 | 6,600 | 472 |
| 2024-05-08 | 476 | 477 | 471 | 473 | 11,200 | 473 |
| 2024-05-07 | 474 | 475 | 472 | 475 | 2,800 | 475 |
| 2024-05-02 | 474 | 475 | 473 | 474 | 1,600 | 474 |
| 2024-05-01 | 476 | 477 | 471 | 476 | 5,800 | 476 |
| 2024-04-30 | 476 | 478 | 475 | 475 | 1,600 | 475 |
| 2024-04-26 | 477 | 477 | 476 | 476 | 1,800 | 476 |
| 2024-04-25 | 480 | 480 | 475 | 477 | 8,900 | 477 |
| 2024-04-24 | 479 | 479 | 476 | 477 | 1,400 | 477 |
| 2024-04-23 | 475 | 477 | 475 | 477 | 500 | 477 |
| 2024-04-22 | 474 | 478 | 472 | 474 | 1,700 | 474 |
| 2024-04-19 | 480 | 481 | 471 | 474 | 9,900 | 474 |
| 2024-04-18 | 479 | 482 | 479 | 482 | 1,800 | 482 |
| 2024-04-17 | 480 | 482 | 477 | 479 | 5,300 | 479 |
| 2024-04-16 | 480 | 483 | 479 | 482 | 2,700 | 482 |
| 2024-04-15 | 481 | 484 | 479 | 484 | 4,900 | 484 |
| 2024-04-12 | 483 | 485 | 482 | 484 | 3,000 | 484 |
| 2024-04-11 | 484 | 485 | 480 | 483 | 5,400 | 483 |
| 2024-04-10 | 485 | 488 | 482 | 483 | 5,800 | 483 |
| 2024-04-09 | 484 | 485 | 482 | 485 | 1,100 | 485 |
| 2024-04-08 | 482 | 487 | 480 | 482 | 5,100 | 482 |
| 2024-04-05 | 486 | 487 | 482 | 482 | 2,600 | 482 |
| 2024-04-04 | 485 | 488 | 485 | 488 | 2,000 | 488 |
| 2024-04-03 | 483 | 490 | 483 | 485 | 800 | 485 |
| 2024-04-02 | 487 | 487 | 485 | 485 | 2,000 | 485 |
| 2024-04-01 | 488 | 490 | 486 | 488 | 4,500 | 488 |
| 2024-03-29 | 492 | 492 | 488 | 488 | 4,400 | 488 |
| 2024-03-28 | 485 | 491 | 485 | 487 | 7,900 | 487 |
| 2024-03-27 | 490 | 492 | 484 | 491 | 7,800 | 491 |
| 2024-03-26 | 489 | 492 | 487 | 492 | 5,600 | 492 |
| 2024-03-25 | 494 | 494 | 486 | 489 | 6,000 | 489 |
| 2024-03-22 | 486 | 494 | 485 | 488 | 6,200 | 488 |
| 2024-03-21 | 491 | 491 | 484 | 488 | 7,000 | 488 |
| 2024-03-19 | 486 | 490 | 483 | 489 | 6,500 | 489 |
| 2024-03-18 | 486 | 487 | 479 | 486 | 3,300 | 486 |
| 2024-03-15 | 490 | 490 | 479 | 486 | 4,500 | 486 |
| 2024-03-14 | 487 | 488 | 482 | 482 | 4,600 | 482 |
| 2024-03-13 | 487 | 487 | 480 | 484 | 6,500 | 484 |
| 2024-03-12 | 482 | 483 | 480 | 480 | 3,500 | 480 |
| 2024-03-11 | 483 | 485 | 481 | 484 | 2,800 | 484 |
| 2024-03-08 | 487 | 490 | 484 | 484 | 3,000 | 484 |
| 2024-03-07 | 492 | 492 | 485 | 485 | 2,600 | 485 |
| 2024-03-06 | 488 | 492 | 484 | 492 | 2,600 | 492 |
| 2024-03-05 | 495 | 495 | 486 | 488 | 16,600 | 488 |
| 2024-03-04 | 486 | 494 | 485 | 488 | 6,800 | 488 |
| 2024-03-01 | 484 | 489 | 480 | 483 | 9,800 | 483 |
| 2024-02-29 | 487 | 487 | 482 | 486 | 17,200 | 486 |
| 2024-02-28 | 480 | 484 | 480 | 482 | 3,000 | 482 |
| 2024-02-27 | 484 | 486 | 481 | 482 | 3,600 | 482 |
| 2024-02-26 | 479 | 487 | 478 | 485 | 4,400 | 485 |
| 2024-02-22 | 494 | 494 | 478 | 478 | 6,000 | 478 |
| 2024-02-21 | 490 | 492 | 486 | 486 | 3,400 | 486 |
| 2024-02-20 | 479 | 492 | 479 | 492 | 5,700 | 492 |
| 2024-02-19 | 476 | 489 | 472 | 477 | 7,100 | 477 |
| 2024-02-16 | 497 | 497 | 477 | 477 | 13,000 | 477 |
| 2024-02-15 | 515 | 515 | 465 | 486 | 52,100 | 486 |
| 2024-02-14 | 487 | 498 | 487 | 498 | 11,400 | 498 |
| 2024-02-13 | 489 | 495 | 487 | 487 | 20,800 | 487 |
| 2024-02-09 | 500 | 500 | 486 | 488 | 20,200 | 488 |
| 2024-02-08 | 503 | 505 | 500 | 504 | 22,200 | 504 |
| 2024-02-07 | 514 | 514 | 502 | 505 | 77,700 | 505 |
| 2024-02-06 | 477 | 532 | 477 | 514 | 454,400 | 514 |
| 2024-02-05 | 465 | 469 | 464 | 466 | 15,600 | 466 |
| 2024-02-02 | 462 | 465 | 460 | 463 | 35,800 | 463 |
| 2024-02-01 | 460 | 465 | 459 | 463 | 28,900 | 463 |
| 2024-01-31 | 460 | 460 | 458 | 460 | 6,300 | 460 |
| 2024-01-30 | 459 | 460 | 458 | 460 | 4,900 | 460 |
| 2024-01-29 | 460 | 461 | 458 | 458 | 13,300 | 458 |
| 2024-01-26 | 458 | 460 | 458 | 459 | 6,100 | 459 |
| 2024-01-25 | 461 | 461 | 458 | 458 | 8,700 | 458 |
| 2024-01-24 | 460 | 461 | 458 | 460 | 5,200 | 460 |
| 2024-01-23 | 459 | 461 | 458 | 460 | 7,400 | 460 |
| 2024-01-22 | 458 | 460 | 458 | 459 | 9,200 | 459 |
| 2024-01-19 | 460 | 461 | 458 | 458 | 11,500 | 458 |
| 2024-01-18 | 459 | 460 | 458 | 459 | 9,300 | 459 |
| 2024-01-17 | 458 | 460 | 457 | 459 | 12,300 | 459 |
| 2024-01-16 | 461 | 461 | 457 | 457 | 6,000 | 457 |
| 2024-01-15 | 461 | 461 | 457 | 460 | 13,500 | 460 |
| 2024-01-12 | 458 | 459 | 456 | 458 | 12,900 | 458 |
| 2024-01-11 | 458 | 458 | 455 | 456 | 12,900 | 456 |
| 2024-01-10 | 455 | 458 | 454 | 457 | 18,800 | 457 |
| 2024-01-09 | 457 | 458 | 455 | 455 | 11,100 | 455 |
| 2024-01-05 | 455 | 456 | 451 | 453 | 11,900 | 453 |
| 2024-01-04 | 448 | 455 | 446 | 454 | 17,800 | 454 |
分割・併合履歴 ： [2014-03-27]1株→10株 [2006-03-28]1株→3株 [2004-09-27]1株→2株 [2003-09-25]1株→2株 [2002-09-25]1株→2株 [2002-01-07]1株→2株