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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
