アピリッツ(4174)の株価時系列情報
アピリッツ(4174)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 | 870 | 879 | 857 | 876 | 15,900 |
| 2025/06/12 | 867 | 878 | 864 | 871 | 7,400 |
| 2025/06/11 | 864 | 874 | 864 | 873 | 3,000 |
| 2025/06/10 | 862 | 868 | 853 | 864 | 5,100 |
| 2025/06/09 | 857 | 860 | 851 | 856 | 1,900 |
| 2025/06/06 | 874 | 874 | 854 | 854 | 4,200 |
| 2025/06/05 | 868 | 874 | 860 | 874 | 4,500 |
| 2025/06/04 | 856 | 874 | 855 | 868 | 6,000 |
| 2025/06/03 | 864 | 865 | 853 | 856 | 900 |
| 2025/06/02 | 861 | 865 | 851 | 862 | 4,800 |
| 2025/05/30 | 846 | 861 | 842 | 861 | 800 |
| 2025/05/29 | 857 | 857 | 842 | 854 | 1,000 |
| 2025/05/28 | 845 | 859 | 840 | 850 | 4,700 |
| 2025/05/27 | 854 | 859 | 849 | 849 | 4,100 |
| 2025/05/26 | 861 | 861 | 837 | 845 | 4,500 |
| 2025/05/23 | 848 | 859 | 847 | 857 | 1,300 |
| 2025/05/22 | 842 | 847 | 830 | 845 | 4,900 |
| 2025/05/21 | 865 | 865 | 855 | 857 | 6,000 |
| 2025/05/20 | 834 | 857 | 831 | 857 | 4,900 |
| 2025/05/19 | 828 | 833 | 818 | 833 | 4,200 |
| 2025/05/16 | 812 | 828 | 812 | 828 | 3,700 |
| 2025/05/15 | 825 | 825 | 811 | 824 | 3,700 |
| 2025/05/14 | 819 | 827 | 801 | 810 | 13,500 |
| 2025/05/13 | 824 | 824 | 816 | 819 | 3,100 |
| 2025/05/12 | 817 | 817 | 801 | 817 | 8,200 |
| 2025/05/09 | 820 | 821 | 813 | 817 | 3,700 |
| 2025/05/08 | 818 | 823 | 818 | 820 | 2,900 |
| 2025/05/07 | 818 | 820 | 812 | 818 | 4,900 |
| 2025/05/02 | 819 | 819 | 809 | 811 | 1,800 |
| 2025/05/01 | 815 | 824 | 800 | 805 | 10,100 |
| 2025/04/30 | 822 | 822 | 813 | 813 | 1,700 |
| 2025/04/28 | 811 | 830 | 811 | 815 | 4,500 |
| 2025/04/25 | 810 | 810 | 800 | 810 | 4,900 |
| 2025/04/24 | 808 | 809 | 803 | 809 | 1,200 |
| 2025/04/23 | 807 | 810 | 798 | 808 | 3,500 |
| 2025/04/22 | 783 | 798 | 783 | 790 | 700 |
| 2025/04/21 | 799 | 799 | 792 | 798 | 1,100 |
| 2025/04/18 | 784 | 795 | 784 | 793 | 3,200 |
| 2025/04/17 | 790 | 790 | 781 | 785 | 1,800 |
| 2025/04/16 | 800 | 800 | 784 | 784 | 3,600 |
| 2025/04/15 | 815 | 815 | 794 | 800 | 9,900 |
| 2025/04/14 | 745 | 784 | 745 | 780 | 6,600 |
| 2025/04/11 | 726 | 740 | 718 | 740 | 4,600 |
| 2025/04/10 | 740 | 750 | 729 | 740 | 3,700 |
| 2025/04/09 | 740 | 740 | 690 | 703 | 24,400 |
| 2025/04/08 | 756 | 774 | 738 | 747 | 9,500 |
| 2025/04/07 | 729 | 780 | 700 | 741 | 10,500 |
| 2025/04/04 | 820 | 820 | 781 | 789 | 11,700 |
| 2025/04/03 | 840 | 840 | 820 | 820 | 2,900 |
| 2025/04/02 | 842 | 863 | 841 | 844 | 7,100 |
| 2025/04/01 | 860 | 869 | 835 | 837 | 9,300 |
| 2025/03/31 | 838 | 869 | 828 | 860 | 10,400 |
| 2025/03/28 | 842 | 847 | 840 | 844 | 3,700 |
| 2025/03/27 | 859 | 862 | 845 | 847 | 7,700 |
| 2025/03/26 | 863 | 870 | 860 | 865 | 6,800 |
| 2025/03/25 | 871 | 871 | 856 | 865 | 9,300 |
| 2025/03/24 | 848 | 862 | 848 | 856 | 9,400 |
| 2025/03/21 | 844 | 856 | 838 | 848 | 11,000 |
| 2025/03/19 | 867 | 881 | 838 | 851 | 27,400 |
| 2025/03/18 | 907 | 914 | 855 | 882 | 116,600 |
| 2025/03/17 | 850 | 873 | 842 | 858 | 25,800 |
| 2025/03/14 | 836 | 858 | 828 | 858 | 13,600 |
| 2025/03/13 | 833 | 839 | 824 | 828 | 5,400 |
| 2025/03/12 | 833 | 865 | 821 | 831 | 16,600 |
| 2025/03/11 | 780 | 825 | 779 | 821 | 8,500 |
| 2025/03/10 | 800 | 800 | 790 | 795 | 3,300 |
| 2025/03/07 | 800 | 802 | 798 | 800 | 1,000 |
| 2025/03/06 | 811 | 811 | 801 | 801 | 1,300 |
| 2025/03/05 | 800 | 814 | 799 | 811 | 3,300 |
| 2025/03/04 | 809 | 813 | 799 | 813 | 2,200 |
| 2025/03/03 | 815 | 817 | 809 | 813 | 2,800 |
| 2025/02/28 | 805 | 813 | 802 | 813 | 2,500 |
| 2025/02/27 | 807 | 810 | 803 | 810 | 1,600 |
| 2025/02/26 | 804 | 807 | 802 | 807 | 3,100 |
| 2025/02/25 | 796 | 802 | 795 | 802 | 1,500 |
| 2025/02/21 | 797 | 798 | 787 | 798 | 600 |
| 2025/02/20 | 799 | 800 | 787 | 797 | 1,400 |
| 2025/02/19 | 787 | 802 | 787 | 802 | 2,500 |
| 2025/02/18 | 786 | 795 | 783 | 787 | 1,200 |
| 2025/02/17 | 798 | 798 | 790 | 790 | 2,600 |
| 2025/02/14 | 774 | 793 | 774 | 793 | 2,600 |
| 2025/02/13 | 776 | 780 | 776 | 778 | 1,900 |
| 2025/02/12 | 792 | 792 | 773 | 778 | 4,600 |
| 2025/02/10 | 803 | 803 | 789 | 792 | 1,000 |
| 2025/02/07 | 800 | 803 | 795 | 803 | 1,300 |
| 2025/02/06 | 805 | 820 | 800 | 803 | 2,400 |
| 2025/02/05 | 810 | 810 | 790 | 805 | 600 |
| 2025/02/04 | 778 | 797 | 778 | 797 | 1,700 |
| 2025/02/03 | 785 | 786 | 775 | 775 | 3,000 |
| 2025/01/31 | 783 | 790 | 783 | 784 | 1,000 |
| 2025/01/30 | 800 | 801 | 782 | 782 | 2,600 |
| 2025/01/29 | 800 | 808 | 800 | 806 | 1,700 |
| 2025/01/28 | 803 | 814 | 796 | 800 | 2,800 |
| 2025/01/27 | 804 | 806 | 803 | 805 | 2,400 |
| 2025/01/24 | 807 | 809 | 795 | 801 | 4,800 |
| 2025/01/23 | 813 | 813 | 802 | 805 | 6,600 |
| 2025/01/22 | 817 | 817 | 810 | 810 | 4,800 |
| 2025/01/21 | 824 | 824 | 811 | 818 | 2,300 |
| 2025/01/20 | 818 | 824 | 818 | 824 | 3,200 |
| 2025/01/17 | 813 | 818 | 813 | 818 | 1,200 |
| 2025/01/16 | 813 | 822 | 811 | 813 | 5,300 |
| 2025/01/15 | 821 | 821 | 805 | 819 | 3,500 |
| 2025/01/14 | 814 | 816 | 797 | 816 | 10,100 |
| 2025/01/10 | 824 | 824 | 819 | 822 | 4,300 |
| 2025/01/09 | 822 | 825 | 800 | 822 | 13,700 |
| 2025/01/08 | 835 | 835 | 822 | 827 | 3,300 |
| 2025/01/07 | 824 | 842 | 810 | 835 | 15,000 |
| 2025/01/06 | 793 | 824 | 793 | 824 | 24,300 |
| 2024/12/30 | 798 | 800 | 789 | 790 | 6,200 |
| 2024/12/27 | 761 | 824 | 761 | 798 | 44,600 |
| 2024/12/26 | 759 | 763 | 759 | 761 | 6,900 |
| 2024/12/25 | 762 | 764 | 758 | 759 | 10,400 |
| 2024/12/24 | 754 | 764 | 754 | 764 | 14,000 |
| 2024/12/23 | 758 | 760 | 754 | 754 | 16,000 |
| 2024/12/20 | 768 | 768 | 761 | 761 | 3,900 |
| 2024/12/19 | 766 | 767 | 761 | 761 | 7,200 |
| 2024/12/18 | 766 | 775 | 766 | 766 | 24,500 |
| 2024/12/17 | 766 | 775 | 766 | 766 | 10,700 |
| 2024/12/16 | 773 | 773 | 754 | 766 | 16,200 |
| 2024/12/13 | 761 | 784 | 761 | 779 | 19,500 |
| 2024/12/12 | 775 | 777 | 753 | 769 | 16,400 |
| 2024/12/11 | 742 | 777 | 742 | 772 | 18,600 |
| 2024/12/10 | 742 | 752 | 739 | 742 | 11,600 |
| 2024/12/09 | 738 | 738 | 732 | 735 | 2,800 |
| 2024/12/06 | 723 | 732 | 723 | 729 | 6,400 |
| 2024/12/05 | 727 | 732 | 724 | 727 | 11,000 |
| 2024/12/04 | 723 | 725 | 723 | 725 | 3,800 |
| 2024/12/03 | 732 | 733 | 725 | 727 | 14,700 |
| 2024/12/02 | 725 | 735 | 725 | 729 | 10,100 |
| 2024/11/29 | 726 | 729 | 725 | 725 | 1,900 |
| 2024/11/28 | 727 | 734 | 721 | 730 | 8,700 |
| 2024/11/27 | 725 | 727 | 722 | 727 | 4,800 |
| 2024/11/26 | 726 | 734 | 726 | 727 | 1,200 |
| 2024/11/25 | 726 | 737 | 723 | 725 | 6,000 |
| 2024/11/22 | 730 | 734 | 726 | 726 | 5,800 |
| 2024/11/21 | 722 | 730 | 722 | 730 | 3,600 |
| 2024/11/20 | 731 | 731 | 722 | 722 | 1,000 |
| 2024/11/19 | 724 | 725 | 719 | 720 | 7,300 |
| 2024/11/18 | 725 | 727 | 717 | 724 | 4,500 |
| 2024/11/15 | 740 | 740 | 723 | 723 | 8,800 |
| 2024/11/14 | 739 | 739 | 726 | 730 | 5,100 |
| 2024/11/13 | 720 | 743 | 712 | 730 | 10,000 |
| 2024/11/12 | 722 | 724 | 719 | 722 | 5,200 |
| 2024/11/11 | 723 | 723 | 718 | 722 | 4,000 |
| 2024/11/08 | 729 | 729 | 715 | 718 | 5,500 |
| 2024/11/07 | 725 | 725 | 712 | 723 | 4,400 |
| 2024/11/06 | 722 | 727 | 710 | 720 | 15,300 |
| 2024/11/05 | 723 | 723 | 712 | 721 | 4,900 |
| 2024/11/01 | 723 | 733 | 719 | 722 | 9,400 |
| 2024/10/31 | 729 | 731 | 713 | 722 | 11,200 |
| 2024/10/30 | 726 | 735 | 725 | 729 | 7,000 |
| 2024/10/29 | 715 | 730 | 714 | 724 | 9,200 |
| 2024/10/28 | 705 | 721 | 705 | 715 | 9,700 |
| 2024/10/25 | 736 | 739 | 700 | 704 | 40,500 |
| 2024/10/24 | 747 | 748 | 735 | 741 | 11,800 |
| 2024/10/23 | 768 | 769 | 746 | 747 | 12,800 |
| 2024/10/22 | 768 | 781 | 768 | 771 | 14,200 |
| 2024/10/21 | 796 | 809 | 766 | 766 | 41,600 |
| 2024/10/18 | 849 | 865 | 775 | 794 | 230,900 |
| 2024/10/17 | 727 | 735 | 716 | 735 | 3,800 |
| 2024/10/16 | 713 | 740 | 713 | 728 | 9,600 |
| 2024/10/15 | 737 | 738 | 718 | 719 | 24,600 |
| 2024/10/11 | 714 | 755 | 712 | 728 | 22,900 |
| 2024/10/10 | 719 | 719 | 704 | 710 | 10,600 |
| 2024/10/09 | 717 | 739 | 709 | 719 | 12,300 |
| 2024/10/08 | 710 | 713 | 707 | 712 | 6,500 |
| 2024/10/07 | 730 | 730 | 706 | 714 | 11,300 |
| 2024/10/04 | 725 | 733 | 725 | 730 | 2,400 |
| 2024/10/03 | 731 | 733 | 723 | 725 | 2,200 |
| 2024/10/02 | 721 | 731 | 721 | 731 | 3,500 |
| 2024/10/01 | 722 | 734 | 706 | 732 | 10,100 |
| 2024/09/30 | 705 | 718 | 705 | 712 | 9,300 |
| 2024/09/27 | 723 | 735 | 723 | 725 | 5,500 |
| 2024/09/26 | 728 | 729 | 714 | 723 | 6,900 |
| 2024/09/25 | 727 | 730 | 720 | 720 | 9,000 |
| 2024/09/24 | 713 | 725 | 712 | 725 | 13,100 |
| 2024/09/20 | 709 | 717 | 704 | 705 | 9,100 |
| 2024/09/19 | 717 | 720 | 703 | 703 | 55,600 |
| 2024/09/18 | 702 | 717 | 702 | 717 | 9,700 |
| 2024/09/17 | 718 | 721 | 700 | 702 | 32,100 |
| 2024/09/13 | 723 | 733 | 721 | 721 | 25,900 |
| 2024/09/12 | 739 | 739 | 719 | 721 | 19,900 |
| 2024/09/11 | 743 | 744 | 720 | 726 | 21,800 |
| 2024/09/10 | 782 | 782 | 721 | 740 | 112,300 |
| 2024/09/09 | 840 | 840 | 830 | 840 | 6,200 |
| 2024/09/06 | 844 | 853 | 840 | 852 | 2,800 |
| 2024/09/05 | 843 | 851 | 838 | 838 | 3,800 |
| 2024/09/04 | 850 | 873 | 836 | 838 | 18,500 |
| 2024/09/03 | 854 | 873 | 850 | 873 | 14,200 |
| 2024/09/02 | 842 | 851 | 835 | 851 | 9,000 |
| 2024/08/30 | 851 | 852 | 837 | 844 | 9,000 |
| 2024/08/29 | 855 | 864 | 850 | 863 | 6,200 |
| 2024/08/28 | 857 | 857 | 843 | 855 | 3,700 |
| 2024/08/27 | 838 | 855 | 835 | 854 | 18,600 |
| 2024/08/26 | 830 | 845 | 822 | 845 | 4,000 |
| 2024/08/23 | 833 | 842 | 831 | 836 | 1,900 |
| 2024/08/22 | 837 | 850 | 820 | 831 | 5,200 |
| 2024/08/21 | 835 | 837 | 824 | 837 | 5,500 |
| 2024/08/20 | 826 | 838 | 822 | 835 | 4,700 |
| 2024/08/19 | 840 | 840 | 810 | 820 | 6,800 |