アップルインターナショナル(2788)の株価時系列情報
アップルインターナショナル(2788)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/23 | 404 | 405 | 394 | 394 | 66,800 |
2024/04/22 | 410 | 410 | 396 | 396 | 200,500 |
2024/04/19 | 393 | 411 | 392 | 402 | 442,500 |
2024/04/18 | 383 | 396 | 382 | 396 | 93,700 |
2024/04/17 | 383 | 386 | 379 | 382 | 123,100 |
2024/04/16 | 390 | 394 | 384 | 387 | 120,800 |
2024/04/15 | 392 | 399 | 388 | 392 | 151,700 |
2024/04/12 | 389 | 391 | 383 | 387 | 79,800 |
2024/04/11 | 385 | 393 | 384 | 390 | 83,400 |
2024/04/10 | 382 | 392 | 380 | 392 | 104,300 |
2024/04/09 | 376 | 382 | 374 | 379 | 70,300 |
2024/04/08 | 371 | 376 | 370 | 376 | 48,600 |
2024/04/05 | 367 | 374 | 366 | 368 | 147,600 |
2024/04/04 | 373 | 376 | 369 | 375 | 39,700 |
2024/04/03 | 365 | 376 | 360 | 372 | 57,100 |
2024/04/02 | 375 | 377 | 366 | 372 | 82,100 |
2024/04/01 | 380 | 381 | 372 | 377 | 64,800 |
2024/03/29 | 371 | 380 | 371 | 380 | 44,200 |
2024/03/28 | 373 | 375 | 370 | 370 | 25,200 |
2024/03/27 | 372 | 375 | 369 | 374 | 47,200 |
2024/03/26 | 375 | 375 | 368 | 371 | 62,300 |
2024/03/25 | 386 | 387 | 375 | 375 | 68,100 |
2024/03/22 | 388 | 388 | 381 | 384 | 280,000 |
2024/03/21 | 392 | 394 | 386 | 386 | 119,900 |
2024/03/19 | 382 | 391 | 382 | 388 | 117,200 |
2024/03/18 | 390 | 390 | 383 | 384 | 272,500 |
2024/03/15 | 388 | 397 | 385 | 385 | 120,300 |
2024/03/14 | 374 | 390 | 374 | 390 | 74,800 |
2024/03/13 | 384 | 387 | 374 | 374 | 56,600 |
2024/03/12 | 378 | 385 | 372 | 380 | 73,700 |
2024/03/11 | 386 | 386 | 376 | 381 | 83,500 |
2024/03/08 | 389 | 395 | 386 | 388 | 148,500 |
2024/03/07 | 387 | 393 | 382 | 386 | 133,800 |
2024/03/06 | 380 | 396 | 378 | 390 | 191,200 |
2024/03/05 | 380 | 388 | 374 | 380 | 141,000 |
2024/03/04 | 362 | 383 | 359 | 383 | 324,900 |
2024/03/01 | 361 | 362 | 355 | 359 | 135,400 |
2024/02/29 | 358 | 363 | 355 | 360 | 146,400 |
2024/02/28 | 366 | 370 | 358 | 361 | 142,300 |
2024/02/27 | 351 | 368 | 350 | 366 | 408,400 |
2024/02/26 | 350 | 355 | 343 | 350 | 145,100 |
2024/02/22 | 360 | 365 | 350 | 350 | 384,300 |
2024/02/21 | 378 | 378 | 351 | 356 | 628,300 |
2024/02/20 | 366 | 391 | 366 | 378 | 562,200 |
2024/02/19 | 351 | 364 | 336 | 364 | 1,231,400 |
2024/02/16 | 373 | 398 | 372 | 391 | 735,600 |
2024/02/15 | 370 | 372 | 360 | 370 | 247,100 |
2024/02/14 | 371 | 371 | 363 | 367 | 216,200 |
2024/02/13 | 375 | 377 | 371 | 373 | 86,800 |
2024/02/09 | 380 | 384 | 372 | 373 | 117,300 |
2024/02/08 | 385 | 385 | 377 | 380 | 187,200 |
2024/02/07 | 382 | 384 | 377 | 384 | 101,200 |
2024/02/06 | 383 | 386 | 379 | 384 | 82,500 |
2024/02/05 | 378 | 384 | 374 | 383 | 103,000 |
2024/02/02 | 378 | 382 | 373 | 378 | 106,900 |
2024/02/01 | 383 | 383 | 372 | 374 | 201,900 |
2024/01/31 | 386 | 386 | 378 | 384 | 144,100 |
2024/01/30 | 394 | 394 | 384 | 385 | 180,100 |
2024/01/29 | 394 | 398 | 393 | 394 | 112,500 |
2024/01/26 | 388 | 395 | 386 | 394 | 184,600 |
2024/01/25 | 383 | 390 | 381 | 387 | 125,200 |
2024/01/24 | 385 | 386 | 380 | 383 | 120,800 |
2024/01/23 | 387 | 389 | 383 | 389 | 204,600 |
2024/01/22 | 384 | 385 | 377 | 383 | 133,900 |
2024/01/19 | 377 | 381 | 375 | 376 | 116,500 |
2024/01/18 | 372 | 376 | 371 | 376 | 105,500 |
2024/01/17 | 376 | 380 | 370 | 370 | 132,800 |
2024/01/16 | 377 | 381 | 375 | 375 | 103,400 |
2024/01/15 | 374 | 377 | 366 | 377 | 268,500 |
2024/01/12 | 385 | 385 | 373 | 378 | 270,100 |
2024/01/11 | 375 | 385 | 375 | 385 | 279,100 |
2024/01/10 | 382 | 382 | 371 | 372 | 385,300 |
2024/01/09 | 380 | 383 | 378 | 381 | 218,100 |
2024/01/05 | 401 | 402 | 377 | 381 | 608,900 |
2024/01/04 | 408 | 408 | 396 | 400 | 258,400 |
2023/12/29 | 408 | 412 | 403 | 408 | 211,600 |
2023/12/28 | 412 | 419 | 400 | 412 | 248,500 |
2023/12/27 | 420 | 422 | 412 | 417 | 494,600 |
2023/12/26 | 425 | 425 | 420 | 421 | 312,400 |
2023/12/25 | 439 | 439 | 419 | 420 | 195,500 |
2023/12/22 | 434 | 438 | 427 | 431 | 130,300 |
2023/12/21 | 440 | 445 | 430 | 431 | 251,100 |
2023/12/20 | 434 | 444 | 432 | 441 | 277,600 |
2023/12/19 | 430 | 434 | 428 | 430 | 94,200 |
2023/12/18 | 426 | 435 | 426 | 428 | 267,800 |
2023/12/15 | 414 | 436 | 414 | 431 | 296,900 |
2023/12/14 | 423 | 425 | 409 | 409 | 284,400 |
2023/12/13 | 421 | 427 | 420 | 422 | 100,600 |
2023/12/12 | 431 | 431 | 420 | 420 | 85,500 |
2023/12/11 | 427 | 435 | 424 | 430 | 90,500 |
2023/12/08 | 430 | 437 | 424 | 424 | 244,000 |
2023/12/07 | 451 | 455 | 438 | 438 | 253,600 |
2023/12/06 | 460 | 465 | 446 | 452 | 503,000 |
2023/12/05 | 434 | 456 | 434 | 450 | 444,800 |
2023/12/04 | 407 | 436 | 406 | 433 | 377,900 |
2023/12/01 | 407 | 408 | 401 | 405 | 137,400 |
2023/11/30 | 401 | 407 | 400 | 406 | 159,100 |
2023/11/29 | 405 | 409 | 400 | 400 | 111,100 |
2023/11/28 | 405 | 409 | 404 | 405 | 150,000 |
2023/11/27 | 405 | 410 | 400 | 405 | 187,800 |
2023/11/24 | 401 | 408 | 400 | 404 | 218,200 |
2023/11/22 | 400 | 404 | 397 | 400 | 206,900 |
2023/11/21 | 406 | 406 | 396 | 401 | 440,100 |
2023/11/20 | 420 | 422 | 404 | 408 | 531,400 |
2023/11/17 | 411 | 416 | 401 | 413 | 485,300 |
2023/11/16 | 422 | 426 | 415 | 416 | 236,000 |
2023/11/15 | 417 | 427 | 416 | 424 | 403,100 |
2023/11/14 | 411 | 421 | 409 | 411 | 368,000 |
2023/11/13 | 430 | 433 | 409 | 413 | 1,004,400 |
2023/11/10 | 466 | 466 | 449 | 460 | 388,500 |
2023/11/09 | 456 | 465 | 446 | 462 | 904,500 |
2023/11/08 | 486 | 486 | 461 | 463 | 428,600 |
2023/11/07 | 491 | 494 | 482 | 482 | 384,000 |
2023/11/06 | 494 | 495 | 481 | 492 | 506,000 |
2023/11/02 | 486 | 492 | 481 | 488 | 392,000 |
2023/11/01 | 489 | 491 | 475 | 486 | 418,200 |
2023/10/31 | 462 | 482 | 450 | 480 | 428,600 |
2023/10/30 | 459 | 464 | 452 | 459 | 168,300 |
2023/10/27 | 456 | 464 | 449 | 461 | 269,800 |
2023/10/26 | 455 | 463 | 453 | 454 | 230,500 |
2023/10/25 | 474 | 475 | 461 | 461 | 263,300 |
2023/10/24 | 462 | 472 | 448 | 470 | 474,200 |
2023/10/23 | 477 | 482 | 462 | 462 | 405,800 |
2023/10/20 | 460 | 477 | 453 | 474 | 344,200 |
2023/10/19 | 476 | 480 | 465 | 466 | 327,800 |
2023/10/18 | 481 | 487 | 473 | 485 | 211,000 |
2023/10/17 | 490 | 499 | 478 | 480 | 402,400 |
2023/10/16 | 471 | 480 | 465 | 474 | 261,900 |
2023/10/13 | 492 | 494 | 477 | 479 | 574,000 |
2023/10/12 | 498 | 504 | 493 | 497 | 341,000 |
2023/10/11 | 483 | 491 | 471 | 491 | 408,500 |
2023/10/10 | 474 | 484 | 474 | 480 | 327,900 |
2023/10/06 | 473 | 475 | 459 | 460 | 432,800 |
2023/10/05 | 483 | 492 | 470 | 473 | 468,300 |
2023/10/04 | 486 | 497 | 465 | 466 | 965,400 |
2023/10/03 | 510 | 510 | 496 | 500 | 383,000 |
2023/10/02 | 515 | 531 | 511 | 511 | 418,700 |
2023/09/29 | 519 | 525 | 502 | 507 | 484,700 |
2023/09/28 | 527 | 532 | 512 | 520 | 360,800 |
2023/09/27 | 531 | 542 | 517 | 528 | 483,200 |
2023/09/26 | 532 | 541 | 527 | 537 | 506,400 |
2023/09/25 | 530 | 538 | 520 | 523 | 396,400 |
2023/09/22 | 492 | 526 | 490 | 521 | 746,200 |
2023/09/21 | 494 | 516 | 486 | 497 | 678,900 |
2023/09/20 | 519 | 519 | 490 | 495 | 1,049,600 |
2023/09/19 | 543 | 544 | 501 | 527 | 1,419,600 |
2023/09/15 | 561 | 574 | 547 | 548 | 644,900 |
2023/09/14 | 561 | 571 | 548 | 559 | 579,000 |
2023/09/13 | 535 | 564 | 529 | 560 | 656,800 |
2023/09/12 | 523 | 549 | 516 | 536 | 752,900 |
2023/09/11 | 553 | 558 | 526 | 531 | 717,400 |
2023/09/08 | 559 | 571 | 536 | 553 | 856,900 |
2023/09/07 | 588 | 596 | 512 | 554 | 2,937,400 |
2023/09/06 | 601 | 616 | 581 | 602 | 2,042,100 |
2023/09/05 | 569 | 618 | 567 | 603 | 2,702,000 |
2023/09/04 | 542 | 569 | 541 | 556 | 1,542,200 |
2023/09/01 | 525 | 554 | 516 | 548 | 1,529,900 |
2023/08/31 | 521 | 549 | 497 | 528 | 2,809,200 |
2023/08/30 | 519 | 535 | 491 | 503 | 2,966,200 |
2023/08/29 | 475 | 528 | 469 | 528 | 3,832,300 |
2023/08/28 | 442 | 464 | 440 | 464 | 816,000 |
2023/08/25 | 440 | 452 | 433 | 434 | 486,300 |
2023/08/24 | 440 | 463 | 432 | 442 | 985,800 |
2023/08/23 | 423 | 447 | 414 | 445 | 998,300 |
2023/08/22 | 453 | 454 | 427 | 434 | 1,009,700 |
2023/08/21 | 460 | 467 | 448 | 455 | 677,000 |
2023/08/18 | 477 | 477 | 452 | 459 | 1,196,900 |
2023/08/17 | 446 | 473 | 434 | 473 | 1,288,300 |
2023/08/16 | 457 | 471 | 439 | 439 | 1,190,200 |
2023/08/15 | 456 | 485 | 447 | 458 | 2,507,400 |
2023/08/14 | 439 | 470 | 431 | 441 | 2,382,900 |
2023/08/10 | 417 | 425 | 410 | 423 | 737,400 |
2023/08/09 | 437 | 442 | 415 | 417 | 855,800 |
2023/08/08 | 448 | 462 | 429 | 437 | 1,343,500 |
2023/08/07 | 451 | 451 | 416 | 444 | 2,186,500 |
2023/08/04 | 419 | 462 | 408 | 454 | 3,633,700 |
2023/08/03 | 378 | 445 | 376 | 418 | 7,643,300 |
2023/08/02 | 370 | 375 | 364 | 366 | 150,400 |
2023/08/01 | 377 | 377 | 366 | 367 | 360,700 |
2023/07/31 | 369 | 381 | 365 | 377 | 438,900 |
2023/07/28 | 364 | 368 | 355 | 365 | 406,100 |
2023/07/27 | 373 | 374 | 360 | 366 | 755,800 |
2023/07/26 | 345 | 369 | 343 | 366 | 779,400 |
2023/07/25 | 350 | 350 | 345 | 345 | 92,300 |
2023/07/24 | 358 | 358 | 348 | 351 | 207,500 |
2023/07/21 | 353 | 358 | 345 | 358 | 261,800 |
2023/07/20 | 340 | 360 | 336 | 353 | 492,600 |
2023/07/19 | 337 | 339 | 334 | 339 | 89,300 |
2023/07/18 | 336 | 339 | 333 | 337 | 124,900 |
2023/07/14 | 343 | 343 | 331 | 332 | 133,000 |
2023/07/13 | 349 | 349 | 338 | 338 | 247,700 |
2023/07/12 | 336 | 350 | 333 | 349 | 372,600 |
2023/07/11 | 340 | 343 | 335 | 336 | 228,800 |
2023/07/10 | 328 | 345 | 324 | 345 | 619,400 |
2023/07/07 | 317 | 326 | 315 | 324 | 100,400 |
2023/07/06 | 328 | 328 | 316 | 319 | 145,200 |
2023/07/05 | 328 | 333 | 324 | 327 | 242,600 |
2023/07/04 | 314 | 331 | 313 | 328 | 353,900 |
2023/07/03 | 315 | 319 | 310 | 312 | 131,100 |
2023/06/30 | 309 | 314 | 309 | 312 | 84,700 |