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 |
|---|---|---|---|---|---|
| 2024/07/26 | 926 | 933 | 913 | 924 | 15,200 |
| 2024/07/25 | 957 | 957 | 894 | 936 | 53,600 |
| 2024/07/24 | 985 | 999 | 946 | 965 | 40,500 |
| 2024/07/23 | 1,025 | 1,026 | 1,006 | 1,006 | 10,000 |
| 2024/07/22 | 1,036 | 1,036 | 1,013 | 1,014 | 17,400 |
| 2024/07/19 | 1,027 | 1,032 | 1,016 | 1,032 | 4,800 |
| 2024/07/18 | 1,040 | 1,040 | 1,012 | 1,020 | 13,600 |
| 2024/07/17 | 1,058 | 1,058 | 1,035 | 1,047 | 2,900 |
| 2024/07/16 | 1,044 | 1,055 | 1,034 | 1,046 | 12,400 |
| 2024/07/12 | 1,007 | 1,039 | 1,007 | 1,038 | 6,200 |
| 2024/07/11 | 1,010 | 1,030 | 1,000 | 1,016 | 11,500 |
| 2024/07/10 | 1,017 | 1,024 | 1,000 | 1,009 | 23,600 |
| 2024/07/09 | 1,024 | 1,025 | 1,013 | 1,020 | 13,800 |
| 2024/07/08 | 1,012 | 1,024 | 1,009 | 1,020 | 2,600 |
| 2024/07/05 | 1,031 | 1,031 | 1,011 | 1,011 | 27,900 |
| 2024/07/04 | 1,053 | 1,053 | 1,020 | 1,025 | 31,900 |
| 2024/07/03 | 1,074 | 1,074 | 1,038 | 1,051 | 15,900 |
| 2024/07/02 | 1,073 | 1,075 | 1,059 | 1,075 | 12,800 |
| 2024/07/01 | 1,065 | 1,075 | 1,060 | 1,073 | 5,800 |
| 2024/06/28 | 1,058 | 1,080 | 1,058 | 1,059 | 9,800 |
| 2024/06/27 | 1,065 | 1,071 | 1,054 | 1,060 | 7,600 |
| 2024/06/26 | 1,056 | 1,066 | 1,051 | 1,065 | 10,500 |
| 2024/06/25 | 1,047 | 1,056 | 1,039 | 1,045 | 5,800 |
| 2024/06/24 | 1,027 | 1,048 | 1,026 | 1,048 | 18,900 |
| 2024/06/21 | 1,048 | 1,067 | 1,047 | 1,057 | 10,000 |
| 2024/06/20 | 1,037 | 1,056 | 1,036 | 1,048 | 27,700 |
| 2024/06/19 | 1,066 | 1,066 | 1,033 | 1,040 | 12,400 |
| 2024/06/18 | 1,048 | 1,058 | 1,038 | 1,057 | 6,600 |
| 2024/06/17 | 1,099 | 1,099 | 1,029 | 1,048 | 42,300 |
| 2024/06/14 | 1,123 | 1,149 | 1,121 | 1,132 | 30,200 |
| 2024/06/13 | 1,100 | 1,128 | 1,100 | 1,112 | 8,400 |
| 2024/06/12 | 1,100 | 1,113 | 1,099 | 1,099 | 8,100 |
| 2024/06/11 | 1,114 | 1,114 | 1,094 | 1,094 | 3,000 |
| 2024/06/10 | 1,098 | 1,115 | 1,090 | 1,114 | 3,300 |
| 2024/06/07 | 1,082 | 1,109 | 1,072 | 1,098 | 21,100 |
| 2024/06/06 | 1,085 | 1,095 | 1,070 | 1,070 | 10,200 |
| 2024/06/05 | 1,120 | 1,120 | 1,069 | 1,071 | 18,100 |
| 2024/06/04 | 1,084 | 1,114 | 1,084 | 1,109 | 3,500 |
| 2024/06/03 | 1,118 | 1,118 | 1,074 | 1,089 | 9,500 |
| 2024/05/31 | 1,058 | 1,070 | 1,050 | 1,070 | 6,600 |
| 2024/05/30 | 1,070 | 1,070 | 1,032 | 1,058 | 16,000 |
| 2024/05/29 | 1,085 | 1,125 | 1,072 | 1,072 | 19,000 |
| 2024/05/28 | 1,103 | 1,103 | 1,081 | 1,085 | 4,200 |
| 2024/05/27 | 1,128 | 1,128 | 1,090 | 1,091 | 9,900 |
| 2024/05/24 | 1,137 | 1,137 | 1,111 | 1,120 | 8,900 |
| 2024/05/23 | 1,156 | 1,160 | 1,139 | 1,139 | 20,800 |
| 2024/05/22 | 1,171 | 1,174 | 1,147 | 1,160 | 5,900 |
| 2024/05/21 | 1,177 | 1,177 | 1,158 | 1,171 | 5,700 |
| 2024/05/20 | 1,155 | 1,183 | 1,153 | 1,172 | 12,100 |
| 2024/05/17 | 1,151 | 1,164 | 1,136 | 1,138 | 5,800 |
| 2024/05/16 | 1,165 | 1,180 | 1,151 | 1,151 | 13,700 |
| 2024/05/15 | 1,179 | 1,184 | 1,160 | 1,173 | 5,800 |
| 2024/05/14 | 1,186 | 1,191 | 1,169 | 1,176 | 5,400 |
| 2024/05/13 | 1,170 | 1,188 | 1,150 | 1,176 | 6,200 |
| 2024/05/10 | 1,196 | 1,196 | 1,170 | 1,170 | 5,800 |
| 2024/05/09 | 1,191 | 1,201 | 1,181 | 1,186 | 7,200 |
| 2024/05/08 | 1,202 | 1,202 | 1,183 | 1,197 | 6,000 |
| 2024/05/07 | 1,165 | 1,202 | 1,163 | 1,202 | 16,400 |
| 2024/05/02 | 1,154 | 1,166 | 1,139 | 1,149 | 3,900 |
| 2024/05/01 | 1,134 | 1,159 | 1,133 | 1,154 | 6,300 |
| 2024/04/30 | 1,161 | 1,177 | 1,144 | 1,149 | 21,100 |
| 2024/04/26 | 1,142 | 1,150 | 1,129 | 1,149 | 8,300 |
| 2024/04/25 | 1,172 | 1,175 | 1,139 | 1,139 | 10,800 |
| 2024/04/24 | 1,182 | 1,192 | 1,160 | 1,172 | 19,400 |
| 2024/04/23 | 1,156 | 1,189 | 1,150 | 1,179 | 13,300 |
| 2024/04/22 | 1,152 | 1,169 | 1,151 | 1,155 | 5,600 |
| 2024/04/19 | 1,191 | 1,191 | 1,125 | 1,145 | 18,100 |
| 2024/04/18 | 1,155 | 1,200 | 1,152 | 1,198 | 8,400 |
| 2024/04/17 | 1,172 | 1,182 | 1,159 | 1,165 | 8,500 |
| 2024/04/16 | 1,230 | 1,230 | 1,166 | 1,186 | 36,300 |
| 2024/04/15 | 1,243 | 1,247 | 1,225 | 1,232 | 19,600 |
| 2024/04/12 | 1,223 | 1,237 | 1,220 | 1,237 | 10,800 |
| 2024/04/11 | 1,249 | 1,249 | 1,220 | 1,229 | 7,900 |
| 2024/04/10 | 1,245 | 1,273 | 1,233 | 1,251 | 19,500 |
| 2024/04/09 | 1,209 | 1,242 | 1,208 | 1,242 | 15,500 |
| 2024/04/08 | 1,225 | 1,231 | 1,210 | 1,212 | 11,200 |
| 2024/04/05 | 1,233 | 1,238 | 1,215 | 1,223 | 23,400 |
| 2024/04/04 | 1,265 | 1,274 | 1,242 | 1,259 | 14,500 |
| 2024/04/03 | 1,261 | 1,275 | 1,250 | 1,255 | 11,600 |
| 2024/04/02 | 1,283 | 1,294 | 1,254 | 1,281 | 28,500 |
| 2024/04/01 | 1,293 | 1,301 | 1,269 | 1,291 | 23,700 |
| 2024/03/29 | 1,288 | 1,322 | 1,268 | 1,281 | 61,800 |
| 2024/03/28 | 1,248 | 1,280 | 1,246 | 1,250 | 43,900 |
| 2024/03/27 | 1,296 | 1,296 | 1,246 | 1,260 | 81,300 |
| 2024/03/26 | 1,299 | 1,314 | 1,291 | 1,300 | 18,500 |
| 2024/03/25 | 1,322 | 1,333 | 1,280 | 1,300 | 22,600 |
| 2024/03/22 | 1,329 | 1,363 | 1,317 | 1,331 | 22,400 |
| 2024/03/21 | 1,373 | 1,379 | 1,316 | 1,326 | 57,400 |
| 2024/03/19 | 1,278 | 1,375 | 1,268 | 1,373 | 95,200 |
| 2024/03/18 | 1,305 | 1,338 | 1,230 | 1,278 | 221,700 |
| 2024/03/15 | 1,489 | 1,496 | 1,435 | 1,485 | 127,900 |
| 2024/03/14 | 1,422 | 1,469 | 1,387 | 1,447 | 40,900 |
| 2024/03/13 | 1,492 | 1,492 | 1,400 | 1,411 | 50,200 |
| 2024/03/12 | 1,463 | 1,509 | 1,422 | 1,492 | 65,000 |
| 2024/03/11 | 1,453 | 1,487 | 1,426 | 1,433 | 63,200 |
| 2024/03/08 | 1,513 | 1,538 | 1,470 | 1,483 | 49,900 |
| 2024/03/07 | 1,509 | 1,522 | 1,480 | 1,505 | 59,900 |
| 2024/03/06 | 1,397 | 1,500 | 1,375 | 1,495 | 177,200 |
| 2024/03/05 | 1,401 | 1,429 | 1,378 | 1,418 | 43,200 |
| 2024/03/04 | 1,420 | 1,480 | 1,404 | 1,405 | 75,700 |
| 2024/03/01 | 1,414 | 1,419 | 1,388 | 1,402 | 48,500 |
| 2024/02/29 | 1,332 | 1,400 | 1,312 | 1,395 | 54,800 |
| 2024/02/28 | 1,303 | 1,340 | 1,286 | 1,333 | 57,900 |
| 2024/02/27 | 1,296 | 1,308 | 1,274 | 1,305 | 25,800 |
| 2024/02/26 | 1,231 | 1,316 | 1,225 | 1,303 | 84,200 |
| 2024/02/22 | 1,250 | 1,250 | 1,212 | 1,231 | 30,700 |
| 2024/02/21 | 1,256 | 1,256 | 1,219 | 1,230 | 26,300 |
| 2024/02/20 | 1,265 | 1,275 | 1,238 | 1,269 | 39,400 |
| 2024/02/19 | 1,192 | 1,276 | 1,192 | 1,255 | 76,100 |
| 2024/02/16 | 1,198 | 1,217 | 1,168 | 1,193 | 58,700 |
| 2024/02/15 | 1,200 | 1,210 | 1,160 | 1,192 | 37,900 |
| 2024/02/14 | 1,186 | 1,197 | 1,177 | 1,195 | 22,200 |
| 2024/02/13 | 1,194 | 1,202 | 1,172 | 1,191 | 41,000 |
| 2024/02/09 | 1,171 | 1,175 | 1,142 | 1,145 | 43,500 |
| 2024/02/08 | 1,170 | 1,212 | 1,170 | 1,171 | 33,400 |
| 2024/02/07 | 1,164 | 1,188 | 1,160 | 1,176 | 23,600 |
| 2024/02/06 | 1,196 | 1,196 | 1,167 | 1,172 | 26,200 |
| 2024/02/05 | 1,155 | 1,213 | 1,150 | 1,196 | 54,300 |
| 2024/02/02 | 1,150 | 1,182 | 1,146 | 1,150 | 64,900 |
| 2024/02/01 | 1,165 | 1,165 | 1,138 | 1,138 | 43,100 |
| 2024/01/31 | 1,165 | 1,183 | 1,153 | 1,182 | 27,200 |
| 2024/01/30 | 1,156 | 1,177 | 1,137 | 1,177 | 39,900 |
| 2024/01/29 | 1,160 | 1,171 | 1,143 | 1,162 | 44,300 |
| 2024/01/26 | 1,197 | 1,217 | 1,152 | 1,154 | 77,100 |
| 2024/01/25 | 1,205 | 1,242 | 1,187 | 1,196 | 78,900 |
| 2024/01/24 | 1,200 | 1,236 | 1,169 | 1,195 | 166,200 |
| 2024/01/23 | 1,254 | 1,274 | 1,162 | 1,187 | 553,100 |
| 2024/01/22 | 1,300 | 1,390 | 1,220 | 1,253 | 1,671,600 |
| 2024/01/19 | 1,032 | 1,332 | 1,032 | 1,150 | 1,451,900 |
| 2024/01/18 | 1,021 | 1,038 | 1,021 | 1,032 | 13,000 |
| 2024/01/17 | 1,030 | 1,037 | 1,020 | 1,034 | 23,500 |
| 2024/01/16 | 1,037 | 1,044 | 1,018 | 1,022 | 29,400 |
| 2024/01/15 | 1,041 | 1,041 | 1,010 | 1,033 | 39,600 |
| 2024/01/12 | 1,021 | 1,021 | 1,007 | 1,019 | 16,900 |
| 2024/01/11 | 1,018 | 1,025 | 1,014 | 1,022 | 15,600 |
| 2024/01/10 | 1,030 | 1,030 | 1,018 | 1,021 | 16,400 |
| 2024/01/09 | 1,047 | 1,047 | 1,027 | 1,028 | 12,800 |
| 2024/01/05 | 1,048 | 1,050 | 1,023 | 1,040 | 6,100 |
| 2024/01/04 | 1,048 | 1,048 | 1,018 | 1,048 | 8,100 |
| 2023/12/29 | 1,023 | 1,052 | 1,023 | 1,040 | 6,900 |
| 2023/12/28 | 1,027 | 1,039 | 1,022 | 1,026 | 4,900 |
| 2023/12/27 | 1,009 | 1,040 | 1,009 | 1,027 | 20,000 |
| 2023/12/26 | 1,003 | 1,018 | 1,003 | 1,011 | 8,100 |
| 2023/12/25 | 1,002 | 1,013 | 1,000 | 1,007 | 8,000 |
| 2023/12/22 | 1,005 | 1,006 | 995 | 997 | 18,200 |
| 2023/12/21 | 1,020 | 1,043 | 1,005 | 1,006 | 14,400 |
| 2023/12/20 | 1,039 | 1,050 | 1,025 | 1,028 | 10,600 |
| 2023/12/19 | 1,013 | 1,034 | 1,013 | 1,034 | 9,300 |
| 2023/12/18 | 1,031 | 1,040 | 1,005 | 1,034 | 42,200 |
| 2023/12/15 | 1,061 | 1,091 | 1,045 | 1,091 | 28,900 |
| 2023/12/14 | 1,055 | 1,059 | 1,024 | 1,031 | 8,800 |
| 2023/12/13 | 1,032 | 1,050 | 1,031 | 1,050 | 6,500 |
| 2023/12/12 | 1,040 | 1,048 | 1,020 | 1,035 | 7,000 |
| 2023/12/11 | 1,030 | 1,049 | 1,029 | 1,039 | 7,000 |
| 2023/12/08 | 1,069 | 1,078 | 1,021 | 1,033 | 11,300 |
| 2023/12/07 | 1,085 | 1,085 | 1,066 | 1,084 | 3,600 |
| 2023/12/06 | 1,083 | 1,086 | 1,058 | 1,064 | 3,600 |
| 2023/12/05 | 1,065 | 1,083 | 1,062 | 1,064 | 4,800 |
| 2023/12/04 | 1,090 | 1,090 | 1,071 | 1,072 | 6,300 |
| 2023/12/01 | 1,114 | 1,116 | 1,079 | 1,090 | 6,000 |
| 2023/11/30 | 1,115 | 1,116 | 1,101 | 1,101 | 6,200 |
| 2023/11/29 | 1,081 | 1,130 | 1,070 | 1,112 | 25,100 |
| 2023/11/28 | 1,095 | 1,095 | 1,076 | 1,081 | 6,700 |
| 2023/11/27 | 1,092 | 1,095 | 1,073 | 1,086 | 6,700 |
| 2023/11/24 | 1,068 | 1,100 | 1,068 | 1,080 | 9,900 |
| 2023/11/22 | 1,052 | 1,069 | 1,047 | 1,065 | 6,800 |
| 2023/11/21 | 1,048 | 1,065 | 1,036 | 1,045 | 11,000 |
| 2023/11/20 | 1,031 | 1,048 | 1,031 | 1,048 | 7,900 |
| 2023/11/17 | 1,036 | 1,047 | 1,014 | 1,031 | 2,800 |
| 2023/11/16 | 1,029 | 1,048 | 1,022 | 1,036 | 3,800 |
| 2023/11/15 | 1,055 | 1,055 | 1,027 | 1,027 | 5,400 |
| 2023/11/14 | 1,055 | 1,055 | 1,030 | 1,047 | 6,400 |
| 2023/11/13 | 1,044 | 1,054 | 1,038 | 1,052 | 3,500 |
| 2023/11/10 | 1,058 | 1,058 | 1,005 | 1,044 | 5,600 |
| 2023/11/09 | 1,050 | 1,058 | 1,036 | 1,051 | 8,100 |
| 2023/11/08 | 1,048 | 1,049 | 1,026 | 1,026 | 1,900 |
| 2023/11/07 | 1,050 | 1,050 | 1,036 | 1,040 | 3,200 |
| 2023/11/06 | 1,025 | 1,047 | 1,017 | 1,047 | 16,100 |
| 2023/11/02 | 1,025 | 1,035 | 979 | 979 | 18,200 |
| 2023/11/01 | 1,005 | 1,021 | 992 | 1,019 | 6,300 |
| 2023/10/31 | 999 | 999 | 983 | 985 | 2,100 |
| 2023/10/30 | 999 | 1,000 | 985 | 997 | 5,100 |
| 2023/10/27 | 999 | 999 | 977 | 998 | 3,600 |
| 2023/10/26 | 999 | 1,006 | 976 | 986 | 5,200 |
| 2023/10/25 | 997 | 1,019 | 996 | 1,008 | 6,000 |
| 2023/10/24 | 981 | 998 | 930 | 968 | 23,600 |
| 2023/10/23 | 1,018 | 1,018 | 968 | 995 | 14,700 |
| 2023/10/20 | 1,011 | 1,025 | 990 | 1,017 | 13,100 |
| 2023/10/19 | 1,039 | 1,042 | 1,000 | 1,020 | 5,500 |
| 2023/10/18 | 1,041 | 1,047 | 1,037 | 1,039 | 1,700 |
| 2023/10/17 | 1,030 | 1,041 | 1,030 | 1,041 | 2,800 |
| 2023/10/16 | 1,045 | 1,045 | 1,014 | 1,025 | 10,900 |
| 2023/10/13 | 1,085 | 1,088 | 1,022 | 1,036 | 12,100 |
| 2023/10/12 | 1,071 | 1,097 | 1,056 | 1,096 | 19,000 |
| 2023/10/11 | 1,078 | 1,078 | 1,064 | 1,071 | 13,400 |
| 2023/10/10 | 1,092 | 1,098 | 1,066 | 1,075 | 26,200 |
| 2023/10/06 | 1,074 | 1,087 | 1,066 | 1,087 | 15,500 |
| 2023/10/05 | 1,067 | 1,090 | 1,060 | 1,074 | 12,400 |
| 2023/10/04 | 1,063 | 1,087 | 1,055 | 1,067 | 10,800 |
| 2023/10/03 | 1,102 | 1,110 | 1,088 | 1,095 | 9,300 |