日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2021/12/30 604 607 581 591 10,100
2021/12/29 599 612 588 588 11,700
2021/12/28 604 610 579 580 38,800
2021/12/27 621 622 600 604 13,600
2021/12/24 656 657 627 636 11,000
2021/12/23 649 649 632 642 18,400
2021/12/22 621 634 608 631 16,200
2021/12/21 627 629 603 604 30,900
2021/12/20 556 653 556 634 149,800
2021/12/17 566 569 555 557 13,000
2021/12/16 571 571 554 566 10,600
2021/12/15 585 588 541 581 67,600
2021/12/14 503 580 496 575 82,400
2021/12/13 525 530 500 503 24,700
2021/12/10 548 550 520 524 22,500
2021/12/09 555 556 540 542 8,300
2021/12/08 562 562 550 556 9,200
2021/12/07 564 570 550 562 18,800
2021/12/06 575 576 564 564 3,100
2021/12/03 569 578 569 576 5,800
2021/12/02 580 580 567 569 6,700
2021/12/01 589 597 580 581 7,900
2021/11/30 594 597 577 584 6,700
2021/11/29 585 586 578 586 3,900
2021/11/26 600 600 580 585 11,100
2021/11/25 589 607 587 607 12,800
2021/11/24 571 595 567 587 16,200
2021/11/22 575 583 559 571 8,600
2021/11/19 589 589 570 574 10,500
2021/11/18 576 590 560 590 22,600
2021/11/17 610 610 570 581 25,700
2021/11/16 600 611 599 606 13,700
2021/11/15 618 625 599 603 24,700
2021/11/12 667 667 601 615 51,800
2021/11/11 670 670 661 667 2,900
2021/11/10 675 675 651 670 7,200
2021/11/09 692 692 655 655 14,500
2021/11/08 704 705 680 687 6,500
2021/11/05 705 710 690 699 11,700
2021/11/04 654 710 650 699 20,200
2021/11/02 671 671 647 654 16,400
2021/11/01 693 694 655 661 21,000
2021/10/29 690 700 678 688 7,500
2021/10/28 668 685 668 680 3,500
2021/10/27 690 694 669 673 6,500
2021/10/26 691 698 690 690 2,400
2021/10/25 699 699 685 689 5,400
2021/10/22 696 700 688 698 6,800
2021/10/21 707 710 690 693 7,200
2021/10/20 704 722 700 714 8,300
2021/10/19 708 718 702 707 10,300
2021/10/18 721 729 704 718 4,200
2021/10/15 716 716 702 711 4,600
2021/10/14 719 719 701 707 7,300
2021/10/13 725 725 710 710 3,900
2021/10/12 726 728 716 728 2,600
2021/10/11 722 733 712 729 6,800
2021/10/08 715 720 705 714 4,700
2021/10/07 712 720 702 711 7,500
2021/10/06 729 729 706 717 2,400
2021/10/05 741 745 702 728 12,900
2021/10/04 763 763 738 738 8,000
2021/10/01 805 805 740 770 23,900
2021/09/30 830 830 789 805 12,400
2021/09/29 795 818 780 815 17,900
2021/09/29 1 -> 3.00 分割
2021/09/28 2,330 2,398 2,325 2,340 3,700
2021/09/27 2,362 2,363 2,301 2,325 3,300
2021/09/24 2,201 2,359 2,201 2,359 5,400
2021/09/22 2,241 2,245 2,182 2,184 4,300
2021/09/21 2,200 2,246 2,200 2,215 8,500
2021/09/17 2,280 2,299 2,251 2,260 7,700
2021/09/16 2,400 2,400 2,270 2,280 9,500
2021/09/15 2,461 2,470 2,389 2,391 10,300
2021/09/14 2,386 2,472 2,386 2,472 10,400
2021/09/13 2,281 2,451 2,276 2,380 55,600
2021/09/10 2,810 2,813 2,700 2,760 13,600
2021/09/09 2,456 2,788 2,456 2,700 35,700
2021/09/08 2,314 2,445 2,314 2,445 5,700
2021/09/07 2,272 2,349 2,270 2,314 2,500
2021/09/06 2,301 2,301 2,230 2,231 5,000
2021/09/03 2,294 2,379 2,258 2,308 4,800
2021/09/02 2,330 2,417 2,300 2,344 10,100
2021/09/01 2,139 2,440 2,126 2,380 20,800
2021/08/31 2,099 2,099 2,039 2,099 2,500
2021/08/30 2,154 2,154 2,060 2,076 6,000
2021/08/27 2,093 2,130 2,061 2,130 3,700
2021/08/26 2,042 2,105 2,040 2,100 3,100
2021/08/25 2,035 2,059 2,013 2,040 600
2021/08/24 2,015 2,058 2,004 2,058 5,400
2021/08/23 2,097 2,097 2,030 2,030 1,000
2021/08/20 2,050 2,108 2,050 2,097 700
2021/08/19 2,060 2,065 2,025 2,025 1,100
2021/08/18 2,058 2,075 2,000 2,075 4,600
2021/08/17 2,109 2,127 2,060 2,060 3,200
2021/08/16 2,218 2,218 2,080 2,101 4,200
2021/08/13 2,180 2,220 2,160 2,220 1,000
2021/08/12 2,203 2,204 2,162 2,162 2,800
2021/08/11 2,094 2,211 2,094 2,208 2,100
2021/08/10 2,057 2,167 2,045 2,167 3,800
2021/08/06 2,191 2,191 2,106 2,106 3,100
2021/08/05 2,283 2,300 2,190 2,191 4,900
2021/08/04 2,417 2,428 2,203 2,333 10,000
2021/08/03 2,421 2,454 2,406 2,452 3,700
2021/08/02 2,551 2,551 2,464 2,464 3,000
2021/07/30 2,546 2,551 2,500 2,514 7,200
2021/07/29 2,547 2,552 2,532 2,545 1,800
2021/07/28 2,598 2,604 2,565 2,591 2,400
2021/07/27 2,562 2,571 2,562 2,571 1,500
2021/07/26 2,588 2,619 2,572 2,598 2,300
2021/07/21 2,623 2,626 2,529 2,562 6,200
2021/07/20 2,601 2,649 2,586 2,588 3,400
2021/07/19 2,680 2,705 2,623 2,645 5,800
2021/07/16 2,801 2,801 2,735 2,735 3,000
2021/07/15 2,903 2,935 2,761 2,811 13,700
2021/07/14 2,751 2,794 2,700 2,771 4,300
2021/07/13 2,732 2,814 2,701 2,701 4,500
2021/07/12 2,830 2,830 2,761 2,766 3,300
2021/07/09 2,785 2,785 2,626 2,734 10,600
2021/07/08 2,866 2,866 2,700 2,794 10,800
2021/07/07 2,886 2,886 2,810 2,853 7,200
2021/07/06 2,905 2,923 2,850 2,885 7,400
2021/07/05 3,025 3,025 2,875 2,935 16,000
2021/07/02 3,080 3,090 3,020 3,045 6,800
2021/07/01 3,090 3,095 3,045 3,075 2,200
2021/06/30 3,080 3,090 3,060 3,090 2,000
2021/06/29 3,125 3,130 3,040 3,065 10,700
2021/06/28 3,095 3,125 3,050 3,125 4,300
2021/06/25 3,030 3,095 3,030 3,095 5,300
2021/06/24 3,060 3,095 2,996 3,015 9,100
2021/06/23 3,105 3,150 3,065 3,075 5,000
2021/06/22 3,125 3,170 3,100 3,155 6,200
2021/06/21 3,180 3,180 3,080 3,125 11,300
2021/06/18 3,225 3,225 3,160 3,210 5,800
2021/06/17 3,260 3,265 3,220 3,225 3,700
2021/06/16 3,415 3,415 3,200 3,295 17,100
2021/06/15 3,495 3,495 3,340 3,360 7,700
2021/06/14 3,455 3,490 3,315 3,355 27,600
2021/06/11 3,625 3,720 3,610 3,680 9,800
2021/06/10 3,660 3,900 3,565 3,630 51,500
2021/06/09 3,670 3,685 3,585 3,650 10,200
2021/06/08 3,615 3,745 3,600 3,670 13,100
2021/06/07 3,650 3,650 3,560 3,600 12,200
2021/06/04 3,375 3,610 3,310 3,600 16,300
2021/06/03 3,400 3,420 3,375 3,380 9,000
2021/06/02 3,475 3,505 3,390 3,400 7,500
2021/06/01 3,560 3,570 3,475 3,510 10,200
2021/05/31 3,725 3,725 3,495 3,505 16,000
2021/05/28 3,805 3,820 3,660 3,725 26,800
2021/05/27 4,040 4,040 3,805 3,805 30,700
2021/05/26 3,830 4,045 3,690 3,985 69,600
2021/05/25 3,570 3,890 3,570 3,830 26,100
2021/05/24 3,620 3,675 3,415 3,550 12,700
2021/05/21 3,350 3,600 3,350 3,565 8,300
2021/05/20 3,250 3,365 3,210 3,350 6,100
2021/05/19 3,255 3,325 3,180 3,260 8,200
2021/05/18 3,180 3,265 3,135 3,265 11,400
2021/05/17 3,420 3,420 3,055 3,170 15,100
2021/05/14 3,300 3,455 3,180 3,280 19,000
2021/05/13 3,390 3,390 3,190 3,210 20,400
2021/05/12 3,560 3,615 3,320 3,460 23,500
2021/05/11 3,790 3,790 3,585 3,600 14,500
2021/05/10 3,750 3,795 3,710 3,770 18,500
2021/05/07 3,485 3,680 3,485 3,680 9,600
2021/05/06 3,430 3,570 3,410 3,525 10,000
2021/04/30 3,510 3,510 3,375 3,395 15,300
2021/04/28 3,610 3,610 3,500 3,550 14,800
2021/04/27 3,755 3,755 3,610 3,655 17,500
2021/04/26 3,855 3,870 3,675 3,745 18,100
2021/04/23 3,900 3,905 3,805 3,850 14,300
2021/04/22 3,970 4,040 3,900 3,905 13,900
2021/04/21 4,015 4,045 3,925 3,940 20,800
2021/04/20 4,125 4,135 4,060 4,065 11,100
2021/04/19 4,055 4,165 4,050 4,125 15,400
2021/04/16 4,210 4,225 4,065 4,065 20,100
2021/04/15 4,265 4,430 4,165 4,165 53,600
2021/04/14 4,180 4,295 4,160 4,195 20,200
2021/04/13 4,025 4,160 4,025 4,160 19,000
2021/04/12 4,135 4,150 4,020 4,020 19,900
2021/04/09 4,240 4,260 4,150 4,155 16,900
2021/04/08 4,295 4,300 4,230 4,235 11,300
2021/04/07 4,260 4,345 4,165 4,345 30,800
2021/04/06 4,435 4,500 4,285 4,290 37,700
2021/04/05 4,450 4,475 4,360 4,390 33,200
2021/04/02 4,475 4,660 4,370 4,445 66,100
2021/04/01 4,450 4,535 4,365 4,410 40,300
2021/03/31 4,510 4,610 4,405 4,470 26,200
2021/03/30 4,625 4,630 4,380 4,500 40,700
2021/03/29 4,780 4,835 4,505 4,505 65,600
2021/03/26 4,805 4,925 4,520 4,850 120,500
2021/03/25 5,200 5,390 4,720 4,740 177,000
2021/03/24 5,170 5,460 5,050 5,300 250,600
2021/03/23 5,100 5,220 4,810 5,170 217,900
2021/03/22 4,765 5,020 4,635 4,850 189,800
2021/03/19 5,120 5,590 4,740 4,900 906,200
2021/03/18 4,600 4,960 4,505 4,960 462,700
2021/03/17 4,130 4,335 4,125 4,260 100,700
2021/03/16 4,060 4,135 3,990 4,090 49,600
2021/03/15 4,010 4,080 3,970 4,010 37,800
2021/03/12 4,160 4,200 3,935 4,030 112,000
2021/03/11 3,905 4,215 3,800 4,150 281,100
2021/03/10 4,100 4,125 3,800 3,895 206,300
2021/03/09 4,185 4,220 3,980 4,010 260,300
2021/03/08 4,960 5,000 4,255 4,255 300,300
2021/03/05 4,755 5,090 4,650 4,950 512,500
2021/03/04 5,030 5,340 4,635 4,825 809,000
2021/03/03 6,170 6,190 5,330 5,330 814,700
2021/03/02 7,000 7,680 6,100 6,330 1,628,700
2021/03/01 7,600 7,600 7,600 7,600 8,900
2021/02/26 5,600 6,600 5,080 6,600 566,200

このページの先頭へ