KabuInsight

ＡｐｐＢａｎｋ

6177
グロース/サービス業/AppBank Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13111.0113.0110.0111.0-2.0-1.77%107,800
2026-03-12115.0115.0111.0113.00.00.00%170,800
2026-03-11115.0117.0113.0113.0-2.0-1.74%430,000
2026-03-10113.0115.0109.0115.0+5.0+4.55%295,900
2026-03-09109.0110.0106.0110.0-6.0-5.17%498,000
2026-03-06113.0116.0113.0116.0+2.0+1.75%253,300
2026-03-05113.0117.0112.0114.0+6.0+5.56%488,600
2026-03-04108.0114.0107.0108.0-7.0-6.09%904,400
2026-03-03123.0124.0113.0115.0-8.0-6.50%1,348,300
2026-03-02125.0126.0123.0123.0-6.0-4.65%577,700
2026-02-27126.0129.0124.0129.0+1.0+0.78%460,500
2026-02-26126.0131.0126.0128.0+2.0+1.59%463,800
2026-02-25127.0130.0125.0126.0+2.0+1.61%390,000
2026-02-24128.0128.0122.0124.0-3.0-2.36%488,200
2026-02-20139.0141.0127.0127.0-11.0-7.97%1,231,300
2026-02-19135.0141.0132.0138.0+3.0+2.22%807,100
2026-02-18133.0135.0129.0135.0+2.0+1.50%556,900
2026-02-17132.0135.0130.0133.0+3.0+2.31%865,800
2026-02-16123.0130.0122.0130.0+10.0+8.33%871,500
2026-02-13125.0125.0120.0120.0-8.0-6.25%781,700
2026-02-12130.0130.0126.0128.0-4.0-3.03%771,900
2026-02-10132.0133.0130.0132.0+1.0+0.76%547,900
2026-02-09129.0131.0126.0131.0+2.0+1.55%347,400
2026-02-06131.0131.0128.0129.0-3.0-2.27%573,000
2026-02-05129.0135.0129.0132.0+1.0+0.76%629,100
2026-02-04130.0133.0129.0131.0+2.0+1.55%720,200
2026-02-03129.0130.0126.0129.00.00.00%937,400
2026-02-02137.0137.0129.0129.0-9.0-6.52%1,816,200
2026-01-30148.0149.0134.0138.0-8.0-5.48%5,151,200
2026-01-29144.0155.0138.0146.0+7.0+5.04%4,380,700
2026-01-28137.0141.0131.0139.0+3.0+2.21%1,032,300
2026-01-27132.0141.0131.0136.0+6.0+4.62%966,600
2026-01-26133.0133.0130.0130.0-3.0-2.26%217,200
2026-01-23130.0134.0128.0133.0+5.0+3.91%439,800
2026-01-22133.0134.0128.0128.0-4.0-3.03%299,700
2026-01-21130.0133.0129.0132.0-3.0-2.22%492,300
2026-01-20131.0140.0128.0135.0+5.0+3.85%888,000
2026-01-19129.0131.0128.0130.00.00.00%341,000
2026-01-16133.0133.0128.0130.0-3.0-2.26%332,900
2026-01-15128.0133.0127.0133.0+6.0+4.72%352,500
2026-01-14129.0129.0126.0127.0-1.0-0.78%284,000
2026-01-13131.0132.0127.0128.0-3.0-2.29%332,200
2026-01-09130.0134.0128.0131.0+1.0+0.77%538,000
2026-01-08129.0131.0127.0130.0+1.0+0.78%380,100
2026-01-07133.0135.0129.0129.0-5.0-3.73%793,200
2026-01-06128.0134.0127.0134.0+6.0+4.69%847,500
2026-01-05122.0129.0121.0128.0+6.0+4.92%768,000
2025-12-30128.0128.0120.0122.0-6.0-4.69%838,600
2025-12-29125.0132.0125.0128.0+3.0+2.40%894,100
2025-12-26129.0130.0124.0125.0-2.0-1.57%1,321,800
2025-12-25130.0132.0127.0127.0-3.0-2.31%775,300
2025-12-24134.0135.0128.0130.0-5.0-3.70%1,164,800
2025-12-23145.0145.0133.0135.0-13.0-8.78%2,672,100
2025-12-22184.0187.0144.0148.0-26.0-14.94%9,772,500
2025-12-19174.0174.0174.0174.0+50.0+40.32%216,100
2025-12-18119.0126.0118.0124.0+4.0+3.33%1,070,600
2025-12-17119.0124.0115.0120.0-1.0-0.83%797,900
2025-12-16123.0123.0119.0121.0-2.0-1.63%370,000
2025-12-15118.0124.0115.0123.0+6.0+5.13%719,100
2025-12-12123.0128.0115.0117.0-7.0-5.65%2,657,000
2025-12-11129.0130.0121.0124.0-5.0-3.88%837,600
2025-12-10129.0131.0127.0129.0+1.0+0.78%550,600
2025-12-09130.0131.0127.0128.0-7.0-5.19%473,600
2025-12-08131.0135.0128.0135.0+5.0+3.85%473,400
2025-12-05131.0131.0126.0130.00.00.00%516,200
2025-12-04132.0133.0126.0130.00.00.00%996,600
2025-12-03135.0137.0129.0130.0-6.0-4.41%1,071,000
2025-12-02143.0144.0135.0136.0-8.0-5.56%1,479,700
2025-12-01152.0153.0143.0144.0-7.0-4.64%696,800
2025-11-28151.0155.0149.0151.00.00.00%470,600
2025-11-27149.0152.0147.0151.0+2.0+1.34%400,200
2025-11-26148.0154.0147.0149.00.00.00%782,400
2025-11-25155.0156.0147.0149.0-6.0-3.87%674,900
2025-11-21151.0157.0151.0155.0+2.0+1.31%749,100
2025-11-20162.0162.0148.0153.0-5.0-3.16%1,168,100
2025-11-19158.0164.0153.0158.0+5.0+3.27%1,119,900
2025-11-18159.0161.0152.0153.0-4.0-2.55%740,600
2025-11-17167.0170.0154.0157.0-14.0-8.19%1,490,800
2025-11-14167.0176.0162.0171.0-9.0-5.00%1,299,000
2025-11-13180.0182.0177.0180.0-3.0-1.64%433,700
2025-11-12172.0183.0172.0183.0+11.0+6.40%755,600
2025-11-11190.0190.0172.0172.0-19.0-9.95%1,998,900
2025-11-10191.0204.0186.0191.0+1.0+0.53%1,846,100
2025-11-07204.0205.0187.0190.0-17.0-8.21%1,624,100
2025-11-06207.0211.0204.0207.0+2.0+0.98%887,100
2025-11-05201.0209.0198.0205.0+2.0+0.99%907,800
2025-11-04197.0205.0197.0203.0+2.0+1.00%693,400
2025-10-31207.0207.0196.0201.0-7.0-3.37%1,201,900
2025-10-30203.0211.0200.0208.0+2.0+0.97%1,121,600
2025-10-29208.0214.0204.0206.0+2.0+0.98%1,958,700
2025-10-28221.0222.0201.0204.0-20.0-8.93%2,533,900
2025-10-27214.0241.0211.0224.0+13.0+6.16%5,974,500
2025-10-24197.0215.0194.0211.0+16.0+8.21%3,409,000
2025-10-23203.0210.0194.0195.0-12.0-5.80%2,447,700
2025-10-22200.0227.0200.0207.0+15.0+7.81%12,603,500
2025-10-21188.0204.0188.0192.0+4.0+2.13%2,554,900
2025-10-20190.0193.0183.0188.0+3.0+1.62%1,005,100
2025-10-17185.0188.0182.0185.0-5.0-2.63%1,390,200
2025-10-16225.0226.0189.0190.0-37.0-16.30%4,906,800
2025-10-15225.0242.0215.0227.0-4.0-1.73%7,315,900
2025-10-14209.0262.0200.0231.0+18.0+8.45%23,837,300
2025-10-10190.0221.0189.0213.0+28.0+15.14%15,709,000
2025-10-09185.0200.0180.0185.0+4.0+2.21%3,198,700
2025-10-08179.0186.0177.0181.0+1.0+0.56%958,500
2025-10-07179.0183.0177.0180.0-1.0-0.55%905,300
2025-10-06182.0187.0177.0181.0-2.0-1.09%1,815,600
2025-10-03170.0202.0170.0183.0+9.0+5.17%12,442,500
2025-10-02184.0189.0174.0174.0-15.0-7.94%2,843,200
2025-10-01235.0242.0185.0189.0-30.0-13.70%12,172,100
2025-09-30174.0219.0172.0219.0+50.0+29.59%17,119,800
2025-09-29174.0177.0167.0169.00.00.00%1,132,400
2025-09-26167.0182.0165.0169.0+1.0+0.60%2,456,000
2025-09-25179.0183.0168.0168.0-11.0-6.15%1,570,700
2025-09-24187.0189.0177.0179.0-10.0-5.29%1,228,200
2025-09-22190.0195.0186.0189.0-4.0-2.07%1,422,600
2025-09-19197.0199.0189.0193.00.00.00%1,322,500
2025-09-18206.0211.0190.0193.0-13.0-6.31%1,795,500
2025-09-17215.0220.0204.0206.0-13.0-5.94%1,850,900
2025-09-16203.0239.0196.0219.0+15.0+7.35%6,010,700
2025-09-12215.0219.0204.0204.0——2,277,500

直近120営業日分を表示