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 |
|---|---|---|---|---|---|
| 2025/06/13 | 363 | 363 | 356 | 358 | 44,500 |
| 2025/06/12 | 365 | 366 | 360 | 363 | 43,000 |
| 2025/06/11 | 365 | 366 | 363 | 366 | 650,200 |
| 2025/06/10 | 364 | 367 | 361 | 363 | 28,300 |
| 2025/06/09 | 367 | 367 | 362 | 364 | 30,400 |
| 2025/06/06 | 369 | 370 | 366 | 366 | 10,800 |
| 2025/06/05 | 364 | 369 | 364 | 368 | 14,100 |
| 2025/06/04 | 368 | 368 | 364 | 367 | 19,400 |
| 2025/06/03 | 366 | 366 | 364 | 364 | 8,000 |
| 2025/06/02 | 368 | 368 | 363 | 365 | 5,600 |
| 2025/05/30 | 366 | 368 | 364 | 368 | 26,600 |
| 2025/05/29 | 362 | 367 | 362 | 366 | 10,600 |
| 2025/05/28 | 367 | 367 | 362 | 362 | 13,300 |
| 2025/05/27 | 365 | 366 | 362 | 364 | 39,400 |
| 2025/05/26 | 367 | 367 | 364 | 365 | 15,900 |
| 2025/05/23 | 365 | 369 | 365 | 366 | 24,100 |
| 2025/05/22 | 368 | 369 | 364 | 365 | 40,600 |
| 2025/05/21 | 370 | 373 | 369 | 369 | 40,400 |
| 2025/05/20 | 373 | 373 | 369 | 369 | 37,600 |
| 2025/05/19 | 370 | 373 | 369 | 373 | 57,300 |
| 2025/05/16 | 370 | 374 | 369 | 371 | 31,300 |
| 2025/05/15 | 369 | 372 | 366 | 372 | 36,800 |
| 2025/05/14 | 376 | 376 | 368 | 370 | 32,000 |
| 2025/05/13 | 370 | 377 | 365 | 375 | 134,600 |
| 2025/05/12 | 371 | 373 | 362 | 365 | 261,100 |
| 2025/05/09 | 404 | 407 | 399 | 402 | 53,500 |
| 2025/05/08 | 397 | 403 | 394 | 398 | 33,700 |
| 2025/05/07 | 391 | 400 | 383 | 397 | 182,400 |
| 2025/05/02 | 393 | 395 | 388 | 391 | 49,200 |
| 2025/05/01 | 398 | 418 | 390 | 392 | 183,500 |
| 2025/04/30 | 386 | 401 | 381 | 398 | 219,300 |
| 2025/04/28 | 383 | 387 | 381 | 384 | 18,700 |
| 2025/04/25 | 382 | 384 | 378 | 381 | 30,800 |
| 2025/04/24 | 386 | 386 | 379 | 379 | 6,800 |
| 2025/04/23 | 381 | 385 | 378 | 378 | 11,000 |
| 2025/04/22 | 381 | 382 | 375 | 376 | 29,500 |
| 2025/04/21 | 387 | 387 | 380 | 381 | 14,200 |
| 2025/04/18 | 381 | 390 | 381 | 387 | 40,200 |
| 2025/04/17 | 376 | 380 | 375 | 380 | 12,000 |
| 2025/04/16 | 380 | 383 | 375 | 379 | 35,400 |
| 2025/04/15 | 384 | 384 | 378 | 380 | 26,000 |
| 2025/04/14 | 383 | 384 | 376 | 378 | 21,500 |
| 2025/04/11 | 364 | 375 | 358 | 375 | 38,900 |
| 2025/04/10 | 368 | 369 | 357 | 368 | 77,800 |
| 2025/04/09 | 352 | 352 | 337 | 346 | 73,500 |
| 2025/04/08 | 355 | 361 | 351 | 360 | 87,000 |
| 2025/04/07 | 333 | 349 | 333 | 335 | 151,700 |
| 2025/04/04 | 380 | 380 | 354 | 367 | 174,000 |
| 2025/04/03 | 393 | 393 | 385 | 386 | 82,300 |
| 2025/04/02 | 406 | 406 | 399 | 399 | 53,800 |
| 2025/04/01 | 406 | 406 | 403 | 404 | 10,800 |
| 2025/03/31 | 409 | 409 | 400 | 406 | 31,400 |
| 2025/03/28 | 412 | 412 | 408 | 410 | 34,500 |
| 2025/03/27 | 412 | 414 | 408 | 414 | 36,700 |
| 2025/03/26 | 402 | 412 | 401 | 412 | 62,800 |
| 2025/03/25 | 408 | 408 | 402 | 402 | 15,800 |
| 2025/03/24 | 405 | 406 | 401 | 405 | 490,600 |
| 2025/03/21 | 407 | 409 | 407 | 407 | 10,700 |
| 2025/03/19 | 409 | 410 | 406 | 407 | 41,500 |
| 2025/03/18 | 409 | 409 | 405 | 405 | 16,400 |
| 2025/03/17 | 409 | 411 | 405 | 405 | 211,300 |
| 2025/03/14 | 407 | 408 | 406 | 407 | 11,500 |
| 2025/03/13 | 409 | 410 | 404 | 410 | 60,200 |
| 2025/03/12 | 403 | 408 | 402 | 407 | 96,500 |
| 2025/03/11 | 400 | 403 | 393 | 403 | 40,400 |
| 2025/03/10 | 398 | 404 | 397 | 401 | 20,600 |
| 2025/03/07 | 397 | 398 | 394 | 395 | 28,900 |
| 2025/03/06 | 403 | 405 | 395 | 397 | 65,500 |
| 2025/03/05 | 403 | 403 | 401 | 401 | 19,800 |
| 2025/03/04 | 398 | 403 | 394 | 403 | 42,500 |
| 2025/03/03 | 403 | 403 | 398 | 403 | 116,900 |
| 2025/02/28 | 399 | 402 | 397 | 399 | 10,900 |
| 2025/02/27 | 398 | 402 | 398 | 399 | 15,700 |
| 2025/02/26 | 400 | 401 | 394 | 398 | 63,500 |
| 2025/02/25 | 400 | 402 | 399 | 399 | 47,200 |
| 2025/02/21 | 403 | 404 | 400 | 400 | 45,800 |
| 2025/02/20 | 405 | 406 | 402 | 403 | 82,500 |
| 2025/02/19 | 406 | 413 | 405 | 406 | 89,400 |
| 2025/02/18 | 409 | 409 | 404 | 406 | 129,400 |
| 2025/02/17 | 417 | 418 | 402 | 409 | 182,000 |
| 2025/02/14 | 433 | 433 | 420 | 420 | 72,300 |
| 2025/02/13 | 436 | 436 | 427 | 429 | 48,300 |
| 2025/02/12 | 430 | 438 | 428 | 434 | 45,900 |
| 2025/02/10 | 423 | 431 | 423 | 428 | 45,200 |
| 2025/02/07 | 423 | 428 | 423 | 425 | 31,400 |
| 2025/02/06 | 425 | 429 | 423 | 423 | 47,000 |
| 2025/02/05 | 417 | 427 | 417 | 425 | 50,400 |
| 2025/02/04 | 419 | 419 | 415 | 415 | 35,600 |
| 2025/02/03 | 422 | 422 | 412 | 417 | 54,300 |
| 2025/01/31 | 427 | 427 | 422 | 422 | 25,700 |
| 2025/01/30 | 429 | 430 | 422 | 426 | 31,300 |
| 2025/01/29 | 432 | 433 | 427 | 429 | 72,000 |
| 2025/01/28 | 422 | 428 | 420 | 428 | 30,200 |
| 2025/01/27 | 420 | 426 | 420 | 422 | 55,000 |
| 2025/01/24 | 416 | 419 | 412 | 419 | 25,500 |
| 2025/01/23 | 411 | 416 | 407 | 411 | 53,200 |
| 2025/01/22 | 410 | 413 | 407 | 409 | 37,200 |
| 2025/01/21 | 413 | 413 | 406 | 408 | 13,200 |
| 2025/01/20 | 402 | 410 | 402 | 410 | 41,200 |
| 2025/01/17 | 402 | 405 | 399 | 402 | 43,700 |
| 2025/01/16 | 409 | 409 | 402 | 403 | 51,200 |
| 2025/01/15 | 408 | 415 | 403 | 404 | 64,100 |
| 2025/01/14 | 409 | 412 | 404 | 406 | 95,400 |
| 2025/01/10 | 415 | 416 | 408 | 408 | 70,900 |
| 2025/01/09 | 420 | 420 | 416 | 417 | 36,500 |
| 2025/01/08 | 420 | 422 | 418 | 419 | 22,600 |
| 2025/01/07 | 421 | 423 | 416 | 422 | 58,500 |
| 2025/01/06 | 428 | 428 | 420 | 421 | 62,100 |
| 2024/12/30 | 430 | 438 | 425 | 426 | 87,100 |
| 2024/12/27 | 428 | 433 | 414 | 426 | 190,800 |
| 2024/12/26 | 440 | 446 | 434 | 438 | 201,700 |
| 2024/12/25 | 442 | 445 | 436 | 438 | 53,600 |
| 2024/12/24 | 442 | 444 | 436 | 444 | 89,000 |
| 2024/12/23 | 442 | 446 | 435 | 440 | 116,300 |
| 2024/12/20 | 431 | 444 | 429 | 441 | 93,100 |
| 2024/12/19 | 437 | 449 | 435 | 437 | 121,600 |
| 2024/12/18 | 439 | 440 | 431 | 439 | 149,500 |
| 2024/12/17 | 440 | 445 | 437 | 439 | 51,600 |
| 2024/12/16 | 450 | 450 | 441 | 441 | 79,200 |
| 2024/12/13 | 453 | 455 | 446 | 447 | 53,000 |
| 2024/12/12 | 456 | 456 | 445 | 453 | 74,400 |
| 2024/12/11 | 449 | 451 | 442 | 448 | 57,100 |
| 2024/12/10 | 447 | 467 | 447 | 448 | 181,700 |
| 2024/12/09 | 444 | 450 | 443 | 447 | 57,900 |
| 2024/12/06 | 439 | 447 | 439 | 444 | 42,400 |
| 2024/12/05 | 438 | 444 | 431 | 442 | 78,400 |
| 2024/12/04 | 439 | 439 | 432 | 439 | 72,500 |
| 2024/12/03 | 451 | 453 | 436 | 437 | 95,200 |
| 2024/12/02 | 443 | 452 | 443 | 447 | 41,100 |
| 2024/11/29 | 442 | 447 | 439 | 443 | 56,000 |
| 2024/11/28 | 443 | 448 | 440 | 448 | 165,600 |
| 2024/11/27 | 458 | 458 | 440 | 443 | 93,000 |
| 2024/11/26 | 464 | 464 | 452 | 453 | 50,400 |
| 2024/11/25 | 461 | 464 | 457 | 462 | 99,100 |
| 2024/11/22 | 467 | 468 | 455 | 457 | 59,900 |
| 2024/11/21 | 457 | 471 | 456 | 463 | 127,800 |
| 2024/11/20 | 466 | 472 | 458 | 458 | 200,800 |
| 2024/11/19 | 514 | 516 | 462 | 472 | 1,163,300 |
| 2024/11/18 | 488 | 488 | 488 | 488 | 61,000 |
| 2024/11/15 | 410 | 412 | 408 | 408 | 27,300 |
| 2024/11/14 | 411 | 414 | 407 | 410 | 54,900 |
| 2024/11/13 | 416 | 425 | 411 | 411 | 73,700 |
| 2024/11/12 | 417 | 426 | 411 | 421 | 137,900 |
| 2024/11/11 | 415 | 415 | 402 | 411 | 115,500 |
| 2024/11/08 | 415 | 418 | 409 | 412 | 99,200 |
| 2024/11/07 | 410 | 416 | 409 | 414 | 68,400 |
| 2024/11/06 | 403 | 410 | 400 | 410 | 69,200 |
| 2024/11/05 | 399 | 402 | 399 | 401 | 19,200 |
| 2024/11/01 | 405 | 406 | 397 | 397 | 38,300 |
| 2024/10/31 | 407 | 408 | 402 | 407 | 25,300 |
| 2024/10/30 | 405 | 407 | 404 | 407 | 28,200 |
| 2024/10/29 | 398 | 406 | 398 | 405 | 51,200 |
| 2024/10/28 | 393 | 408 | 393 | 403 | 32,200 |
| 2024/10/25 | 407 | 407 | 395 | 396 | 34,100 |
| 2024/10/24 | 400 | 406 | 396 | 402 | 39,000 |
| 2024/10/23 | 401 | 403 | 398 | 402 | 42,800 |
| 2024/10/22 | 401 | 403 | 398 | 403 | 106,600 |
| 2024/10/21 | 409 | 409 | 401 | 402 | 46,000 |
| 2024/10/18 | 406 | 407 | 404 | 407 | 23,600 |
| 2024/10/17 | 408 | 409 | 405 | 406 | 34,100 |
| 2024/10/16 | 405 | 411 | 404 | 407 | 48,300 |
| 2024/10/15 | 410 | 412 | 408 | 410 | 39,000 |
| 2024/10/11 | 411 | 411 | 406 | 406 | 15,500 |
| 2024/10/10 | 408 | 411 | 403 | 410 | 39,700 |
| 2024/10/09 | 412 | 418 | 406 | 406 | 50,700 |
| 2024/10/08 | 410 | 412 | 406 | 412 | 53,800 |
| 2024/10/07 | 411 | 413 | 406 | 410 | 54,200 |
| 2024/10/04 | 410 | 413 | 406 | 409 | 41,900 |
| 2024/10/03 | 405 | 414 | 405 | 411 | 74,300 |
| 2024/10/02 | 401 | 408 | 399 | 403 | 62,900 |
| 2024/10/01 | 403 | 408 | 401 | 404 | 64,500 |
| 2024/09/30 | 389 | 400 | 389 | 395 | 135,500 |
| 2024/09/27 | 398 | 404 | 393 | 404 | 77,300 |
| 2024/09/26 | 399 | 399 | 391 | 393 | 277,600 |
| 2024/09/25 | 400 | 403 | 393 | 393 | 75,800 |
| 2024/09/24 | 408 | 410 | 400 | 400 | 101,000 |
| 2024/09/20 | 409 | 409 | 400 | 400 | 34,700 |
| 2024/09/19 | 400 | 408 | 399 | 401 | 80,000 |
| 2024/09/18 | 381 | 399 | 381 | 397 | 155,900 |
| 2024/09/17 | 379 | 382 | 374 | 375 | 227,800 |
| 2024/09/13 | 383 | 384 | 377 | 377 | 24,000 |
| 2024/09/12 | 385 | 389 | 379 | 382 | 90,000 |
| 2024/09/11 | 389 | 390 | 369 | 371 | 133,000 |
| 2024/09/10 | 389 | 390 | 381 | 384 | 58,300 |
| 2024/09/09 | 380 | 386 | 375 | 383 | 108,700 |
| 2024/09/06 | 395 | 396 | 377 | 385 | 107,000 |
| 2024/09/05 | 394 | 398 | 388 | 388 | 85,300 |
| 2024/09/04 | 402 | 404 | 391 | 395 | 232,000 |
| 2024/09/03 | 416 | 420 | 408 | 409 | 76,600 |
| 2024/09/02 | 425 | 428 | 415 | 415 | 89,500 |
| 2024/08/30 | 420 | 428 | 418 | 421 | 81,300 |
| 2024/08/29 | 415 | 418 | 411 | 417 | 44,000 |
| 2024/08/28 | 418 | 418 | 411 | 413 | 53,100 |
| 2024/08/27 | 408 | 419 | 408 | 418 | 68,300 |
| 2024/08/26 | 406 | 408 | 403 | 406 | 55,900 |
| 2024/08/23 | 406 | 412 | 402 | 411 | 75,700 |
| 2024/08/22 | 408 | 409 | 402 | 403 | 64,900 |
| 2024/08/21 | 412 | 417 | 402 | 406 | 92,600 |
| 2024/08/20 | 416 | 420 | 411 | 415 | 61,500 |
| 2024/08/19 | 418 | 419 | 408 | 408 | 94,800 |