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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/16 | 418 | 421 | 412 | 421 | 93,000 |
| 2024/08/15 | 409 | 413 | 403 | 406 | 121,400 |
| 2024/08/14 | 402 | 421 | 398 | 412 | 270,200 |
| 2024/08/13 | 384 | 392 | 374 | 392 | 245,000 |
| 2024/08/09 | 401 | 411 | 387 | 392 | 263,800 |
| 2024/08/08 | 392 | 402 | 386 | 397 | 185,000 |
| 2024/08/07 | 384 | 410 | 376 | 397 | 508,700 |
| 2024/08/06 | 414 | 418 | 392 | 408 | 374,000 |
| 2024/08/05 | 424 | 427 | 371 | 390 | 585,700 |
| 2024/08/02 | 465 | 473 | 449 | 451 | 383,300 |
| 2024/08/01 | 508 | 510 | 472 | 487 | 300,600 |
| 2024/07/31 | 506 | 516 | 495 | 515 | 115,300 |
| 2024/07/30 | 507 | 512 | 500 | 510 | 108,700 |
| 2024/07/29 | 517 | 519 | 502 | 507 | 135,500 |
| 2024/07/26 | 493 | 515 | 493 | 512 | 102,900 |
| 2024/07/25 | 491 | 506 | 486 | 492 | 235,900 |
| 2024/07/24 | 515 | 520 | 499 | 502 | 205,300 |
| 2024/07/23 | 518 | 529 | 515 | 518 | 117,300 |
| 2024/07/22 | 515 | 532 | 514 | 516 | 167,600 |
| 2024/07/19 | 525 | 528 | 519 | 525 | 130,900 |
| 2024/07/18 | 542 | 547 | 496 | 525 | 594,500 |
| 2024/07/17 | 568 | 570 | 543 | 552 | 274,200 |
| 2024/07/16 | 556 | 566 | 553 | 561 | 150,100 |
| 2024/07/12 | 543 | 554 | 541 | 550 | 163,100 |
| 2024/07/11 | 595 | 602 | 535 | 549 | 962,200 |
| 2024/07/10 | 605 | 609 | 595 | 595 | 156,600 |
| 2024/07/09 | 620 | 620 | 606 | 608 | 232,000 |
| 2024/07/08 | 609 | 623 | 609 | 620 | 344,800 |
| 2024/07/05 | 593 | 605 | 592 | 603 | 277,800 |
| 2024/07/04 | 590 | 605 | 590 | 591 | 361,300 |
| 2024/07/03 | 580 | 594 | 579 | 585 | 149,800 |
| 2024/07/02 | 592 | 592 | 578 | 578 | 204,600 |
| 2024/07/01 | 584 | 595 | 582 | 592 | 180,800 |
| 2024/06/28 | 579 | 586 | 574 | 586 | 142,100 |
| 2024/06/27 | 581 | 595 | 574 | 581 | 280,600 |
| 2024/06/26 | 585 | 585 | 576 | 585 | 128,500 |
| 2024/06/25 | 582 | 591 | 577 | 580 | 246,100 |
| 2024/06/24 | 574 | 582 | 568 | 579 | 130,800 |
| 2024/06/21 | 574 | 582 | 567 | 574 | 119,900 |
| 2024/06/20 | 579 | 582 | 564 | 575 | 175,100 |
| 2024/06/19 | 563 | 580 | 563 | 579 | 222,600 |
| 2024/06/18 | 558 | 572 | 556 | 563 | 151,600 |
| 2024/06/17 | 568 | 568 | 543 | 551 | 321,700 |
| 2024/06/14 | 549 | 578 | 549 | 578 | 208,800 |
| 2024/06/13 | 558 | 558 | 545 | 550 | 104,900 |
| 2024/06/12 | 545 | 558 | 543 | 556 | 150,400 |
| 2024/06/11 | 548 | 571 | 544 | 546 | 356,700 |
| 2024/06/10 | 515 | 538 | 513 | 538 | 142,000 |
| 2024/06/07 | 510 | 517 | 510 | 514 | 55,200 |
| 2024/06/06 | 523 | 531 | 506 | 507 | 143,700 |
| 2024/06/05 | 538 | 538 | 513 | 513 | 179,600 |
| 2024/06/04 | 520 | 539 | 518 | 538 | 165,400 |
| 2024/06/03 | 520 | 528 | 517 | 522 | 161,700 |
| 2024/05/31 | 505 | 520 | 505 | 518 | 110,800 |
| 2024/05/30 | 496 | 520 | 492 | 507 | 225,400 |
| 2024/05/29 | 511 | 514 | 498 | 499 | 87,200 |
| 2024/05/28 | 494 | 511 | 490 | 511 | 126,700 |
| 2024/05/27 | 495 | 501 | 486 | 494 | 136,400 |
| 2024/05/24 | 496 | 509 | 489 | 489 | 146,100 |
| 2024/05/23 | 510 | 515 | 500 | 500 | 151,900 |
| 2024/05/22 | 524 | 529 | 514 | 516 | 107,400 |
| 2024/05/21 | 509 | 528 | 508 | 521 | 326,400 |
| 2024/05/20 | 485 | 506 | 485 | 504 | 272,900 |
| 2024/05/17 | 473 | 485 | 473 | 480 | 153,600 |
| 2024/05/16 | 485 | 491 | 473 | 477 | 255,400 |
| 2024/05/15 | 494 | 496 | 480 | 482 | 263,000 |
| 2024/05/14 | 483 | 499 | 476 | 498 | 753,500 |
| 2024/05/13 | 469 | 493 | 465 | 491 | 2,131,500 |
| 2024/05/10 | 415 | 416 | 407 | 413 | 123,300 |
| 2024/05/09 | 411 | 416 | 409 | 410 | 80,800 |
| 2024/05/08 | 417 | 418 | 412 | 412 | 63,000 |
| 2024/05/07 | 412 | 421 | 406 | 417 | 157,500 |
| 2024/05/02 | 406 | 409 | 401 | 409 | 75,800 |
| 2024/05/01 | 407 | 414 | 405 | 407 | 116,500 |
| 2024/04/30 | 399 | 411 | 397 | 409 | 162,900 |
| 2024/04/26 | 396 | 399 | 389 | 394 | 102,300 |
| 2024/04/25 | 400 | 400 | 391 | 393 | 92,700 |
| 2024/04/24 | 400 | 403 | 395 | 397 | 113,400 |
| 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 |