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
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
2023/10/02 1,130 1,145 1,100 1,101 15,100
2023/09/29 1,127 1,136 1,115 1,130 12,600
2023/09/28 1,144 1,149 1,119 1,121 10,400
2023/09/27 1,109 1,162 1,100 1,148 30,900
2023/09/26 1,130 1,130 1,103 1,118 14,600
2023/09/25 1,139 1,139 1,118 1,125 9,500
2023/09/22 1,074 1,145 1,074 1,118 42,500
2023/09/21 1,061 1,098 1,061 1,082 12,100
2023/09/20 1,086 1,086 1,061 1,061 13,000
2023/09/19 1,125 1,125 1,071 1,087 44,300
2023/09/15 1,193 1,199 1,105 1,110 124,400
2023/09/14 1,113 1,121 1,081 1,103 22,800
2023/09/13 1,147 1,148 1,102 1,102 15,300
2023/09/12 1,119 1,149 1,101 1,130 90,400
2023/09/11 1,075 1,093 1,062 1,070 4,700
2023/09/08 1,100 1,104 1,078 1,080 6,100
2023/09/07 1,119 1,120 1,096 1,100 12,600
2023/09/06 1,092 1,115 1,092 1,114 10,800
2023/09/05 1,087 1,107 1,050 1,092 13,300
2023/09/04 1,085 1,091 1,072 1,081 7,100
2023/09/01 1,058 1,085 1,058 1,085 6,800
2023/08/31 1,067 1,085 1,066 1,069 3,400
2023/08/30 1,063 1,073 1,063 1,070 2,600
2023/08/29 1,055 1,056 1,046 1,056 2,500
2023/08/28 1,057 1,061 1,042 1,042 8,000
2023/08/25 1,025 1,063 1,025 1,049 12,400
2023/08/24 1,024 1,027 1,024 1,027 2,700
2023/08/23 1,003 1,025 1,003 1,025 8,000
2023/08/22 1,009 1,019 992 1,019 3,100
2023/08/21 988 1,005 979 998 9,400
2023/08/18 1,005 1,005 977 981 17,100
2023/08/17 1,001 1,007 975 1,007 21,600
2023/08/16 998 1,013 991 1,006 11,100
2023/08/15 1,014 1,014 995 997 7,700
2023/08/14 1,015 1,015 995 999 18,300
2023/08/10 1,000 1,019 989 1,015 15,900
2023/08/09 999 1,006 989 1,000 17,100
2023/08/08 1,016 1,023 996 996 25,600
2023/08/07 1,027 1,028 993 1,016 30,400
2023/08/04 1,031 1,042 1,030 1,039 4,100
2023/08/03 1,032 1,046 1,030 1,032 10,100
2023/08/02 1,042 1,049 1,035 1,036 13,400
2023/08/01 1,081 1,084 1,042 1,042 17,300
2023/07/31 1,099 1,099 1,069 1,074 14,400
2023/07/28 1,051 1,084 1,043 1,081 25,400
2023/07/27 1,063 1,063 1,055 1,060 3,300
2023/07/26 1,067 1,067 1,052 1,059 5,500
2023/07/25 1,061 1,067 1,056 1,067 7,000
2023/07/24 1,055 1,072 1,055 1,070 4,700
2023/07/21 1,065 1,066 1,042 1,055 18,100
2023/07/20 1,077 1,077 1,060 1,068 5,400
2023/07/19 1,074 1,079 1,064 1,070 6,100
2023/07/18 1,075 1,077 1,050 1,053 7,900
2023/07/14 1,055 1,070 1,049 1,069 10,700
2023/07/13 1,065 1,069 1,045 1,055 16,800
2023/07/12 1,076 1,076 1,054 1,055 6,400
2023/07/11 1,060 1,084 1,056 1,072 15,800
2023/07/10 1,053 1,063 1,045 1,061 13,900
2023/07/07 1,042 1,069 1,042 1,060 22,400
2023/07/06 1,070 1,085 1,051 1,058 21,300
2023/07/05 1,072 1,092 1,065 1,076 17,200
2023/07/04 1,088 1,092 1,079 1,079 11,800
2023/07/03 1,117 1,122 1,081 1,096 20,500
2023/06/30 1,096 1,104 1,074 1,104 19,500
2023/06/29 1,117 1,130 1,096 1,096 15,400
2023/06/28 1,100 1,119 1,100 1,109 10,100
2023/06/27 1,106 1,112 1,089 1,097 14,200
2023/06/26 1,111 1,133 1,105 1,105 16,400
2023/06/23 1,140 1,148 1,106 1,113 31,200
2023/06/22 1,161 1,166 1,127 1,128 27,600
2023/06/21 1,158 1,188 1,141 1,161 28,900
2023/06/20 1,200 1,200 1,130 1,165 36,400
2023/06/19 1,158 1,204 1,133 1,193 70,300
2023/06/16 1,082 1,181 1,082 1,165 121,400
2023/06/15 1,111 1,130 1,086 1,088 65,300
2023/06/14 1,133 1,160 1,086 1,095 236,300
2023/06/13 1,246 1,281 1,215 1,253 164,300
2023/06/12 1,169 1,187 1,149 1,186 71,000
2023/06/09 1,154 1,156 1,123 1,149 14,700
2023/06/08 1,162 1,165 1,122 1,152 29,100
2023/06/07 1,142 1,163 1,130 1,161 27,300
2023/06/06 1,125 1,147 1,120 1,142 15,800
2023/06/05 1,108 1,137 1,084 1,126 27,300
2023/06/02 1,061 1,111 1,061 1,089 15,900
2023/06/01 1,064 1,071 1,048 1,067 16,200
2023/05/31 1,095 1,095 1,058 1,064 15,700
2023/05/30 1,096 1,105 1,071 1,105 10,500
2023/05/29 1,080 1,100 1,064 1,089 11,800
2023/05/26 1,116 1,116 1,062 1,063 16,900
2023/05/25 1,114 1,133 1,102 1,105 13,800
2023/05/24 1,081 1,132 1,080 1,115 29,200
2023/05/23 1,152 1,153 1,083 1,085 41,200
2023/05/22 1,127 1,141 1,110 1,135 32,500
2023/05/19 1,085 1,131 1,085 1,114 35,200
2023/05/18 1,102 1,114 1,073 1,080 39,700
2023/05/17 1,044 1,109 1,044 1,097 73,600
2023/05/16 1,031 1,065 1,031 1,044 17,700
2023/05/15 1,050 1,063 1,029 1,031 27,700
2023/05/12 1,065 1,065 1,021 1,060 28,800
2023/05/11 1,053 1,068 1,046 1,056 22,500
2023/05/10 1,058 1,058 1,043 1,046 26,900
2023/05/09 1,017 1,046 1,010 1,041 46,900
2023/05/08 1,009 1,024 1,000 1,010 19,600
2023/05/02 978 1,000 976 997 24,100
2023/05/01 991 991 967 978 12,700
2023/04/28 985 990 980 988 10,100
2023/04/27 970 987 965 986 11,800
2023/04/26 980 983 955 970 26,400
2023/04/25 1,001 1,002 981 983 18,900
2023/04/24 999 1,010 993 993 11,400
2023/04/21 1,005 1,005 985 991 25,700
2023/04/20 1,015 1,019 1,000 1,014 16,600
2023/04/19 1,010 1,026 996 1,015 26,600
2023/04/18 970 1,018 967 1,011 52,800
2023/04/17 996 999 960 970 43,900
2023/04/14 1,016 1,020 980 990 43,600
2023/04/13 1,007 1,020 993 1,011 24,300
2023/04/12 1,005 1,006 994 999 19,300
2023/04/11 996 1,019 996 1,002 36,300
2023/04/10 1,000 1,005 990 1,000 22,300
2023/04/07 1,004 1,017 988 995 28,300
2023/04/06 995 1,032 986 1,002 49,500
2023/04/05 997 1,009 984 992 37,600
2023/04/04 1,032 1,032 998 1,000 39,300
2023/04/03 1,024 1,042 1,021 1,031 34,700
2023/03/31 1,018 1,029 995 1,024 44,700
2023/03/30 1,000 1,036 999 1,011 83,900
2023/03/29 952 999 950 999 79,600
2023/03/28 994 1,020 951 952 124,000
2023/03/27 973 1,006 961 988 110,800
2023/03/24 976 987 942 969 132,300
2023/03/23 971 979 928 970 288,700
2023/03/22 1,065 1,067 986 1,001 238,800
2023/03/20 1,076 1,105 1,025 1,059 420,600
2023/03/17 1,195 1,244 1,145 1,244 164,900
2023/03/16 1,085 1,135 1,042 1,135 44,000
2023/03/15 1,135 1,135 1,104 1,120 15,900
2023/03/14 1,136 1,140 1,085 1,092 34,700
2023/03/13 1,143 1,158 1,131 1,143 19,700
2023/03/10 1,220 1,220 1,158 1,171 39,900
2023/03/09 1,206 1,219 1,190 1,219 20,800
2023/03/08 1,205 1,213 1,185 1,185 35,300
2023/03/07 1,225 1,246 1,206 1,214 22,700
2023/03/06 1,226 1,235 1,214 1,229 15,600
2023/03/03 1,222 1,230 1,209 1,210 13,700
2023/03/02 1,190 1,230 1,187 1,230 23,900
2023/03/01 1,184 1,190 1,162 1,188 8,100
2023/02/28 1,188 1,197 1,186 1,189 3,600
2023/02/27 1,200 1,220 1,180 1,188 14,800
2023/02/24 1,208 1,211 1,188 1,201 12,400
2023/02/22 1,174 1,202 1,153 1,202 31,500
2023/02/21 1,215 1,232 1,176 1,190 36,300
2023/02/20 1,149 1,212 1,135 1,204 55,400
2023/02/17 1,177 1,177 1,142 1,142 24,800
2023/02/16 1,162 1,195 1,162 1,175 28,700
2023/02/15 1,140 1,170 1,120 1,158 50,700
2023/02/14 1,118 1,145 1,110 1,145 19,200
2023/02/13 1,105 1,107 1,086 1,105 27,800
2023/02/10 1,140 1,140 1,102 1,115 36,900
2023/02/09 1,117 1,141 1,108 1,141 12,100
2023/02/08 1,129 1,132 1,108 1,118 17,600
2023/02/07 1,141 1,165 1,110 1,121 34,600
2023/02/06 1,130 1,143 1,112 1,115 27,100
2023/02/03 1,164 1,184 1,131 1,132 28,200
2023/02/02 1,198 1,213 1,172 1,173 20,700
2023/02/01 1,173 1,224 1,160 1,191 45,800
2023/01/31 1,141 1,155 1,132 1,141 17,000
2023/01/30 1,187 1,187 1,115 1,141 22,500
2023/01/27 1,190 1,190 1,175 1,177 6,300
2023/01/26 1,191 1,202 1,164 1,179 29,100
2023/01/25 1,220 1,220 1,185 1,203 11,100
2023/01/24 1,252 1,252 1,162 1,210 34,700
2023/01/23 1,269 1,269 1,222 1,233 19,000
2023/01/20 1,249 1,254 1,230 1,244 18,600
2023/01/19 1,191 1,257 1,191 1,257 30,800
2023/01/18 1,185 1,221 1,181 1,215 22,000
2023/01/17 1,184 1,199 1,160 1,185 19,100
2023/01/16 1,187 1,195 1,148 1,154 46,600
2023/01/13 1,167 1,226 1,163 1,217 59,400
2023/01/12 1,182 1,182 1,143 1,160 28,500
2023/01/11 1,162 1,199 1,161 1,184 26,200
2023/01/10 1,101 1,148 1,100 1,139 40,700
2023/01/06 1,075 1,093 1,069 1,085 24,500
2023/01/05 1,136 1,136 1,078 1,085 38,700
2023/01/04 1,191 1,200 1,142 1,142 29,600

このページの先頭へ