Ａｐｐｉｅｒ Ｇｒｏｕｐ(4180)の株価時系列情報
Ａｐｐｉｅｒ Ｇｒｏｕｐ(4180)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 | 1,521 | 1,527 | 1,441 | 1,461 | 1,118,200 |
| 2025/06/12 | 1,566 | 1,590 | 1,528 | 1,529 | 733,900 |
| 2025/06/11 | 1,502 | 1,570 | 1,501 | 1,537 | 711,400 |
| 2025/06/10 | 1,543 | 1,551 | 1,496 | 1,503 | 686,800 |
| 2025/06/09 | 1,483 | 1,530 | 1,476 | 1,519 | 482,900 |
| 2025/06/06 | 1,497 | 1,500 | 1,457 | 1,469 | 746,500 |
| 2025/06/05 | 1,539 | 1,543 | 1,490 | 1,497 | 693,000 |
| 2025/06/04 | 1,569 | 1,589 | 1,526 | 1,544 | 629,900 |
| 2025/06/03 | 1,550 | 1,593 | 1,531 | 1,558 | 938,300 |
| 2025/06/02 | 1,545 | 1,565 | 1,526 | 1,535 | 529,400 |
| 2025/05/30 | 1,530 | 1,596 | 1,521 | 1,548 | 1,561,100 |
| 2025/05/29 | 1,479 | 1,514 | 1,466 | 1,503 | 813,900 |
| 2025/05/28 | 1,494 | 1,498 | 1,450 | 1,450 | 749,700 |
| 2025/05/27 | 1,488 | 1,503 | 1,462 | 1,494 | 787,700 |
| 2025/05/26 | 1,372 | 1,489 | 1,362 | 1,489 | 1,056,600 |
| 2025/05/23 | 1,340 | 1,383 | 1,333 | 1,378 | 579,100 |
| 2025/05/22 | 1,345 | 1,365 | 1,337 | 1,345 | 428,900 |
| 2025/05/21 | 1,400 | 1,409 | 1,344 | 1,353 | 819,000 |
| 2025/05/20 | 1,355 | 1,424 | 1,353 | 1,411 | 784,500 |
| 2025/05/19 | 1,395 | 1,415 | 1,351 | 1,351 | 1,026,100 |
| 2025/05/16 | 1,373 | 1,469 | 1,359 | 1,425 | 1,919,200 |
| 2025/05/15 | 1,360 | 1,376 | 1,340 | 1,346 | 1,010,200 |
| 2025/05/14 | 1,369 | 1,374 | 1,340 | 1,359 | 814,700 |
| 2025/05/13 | 1,362 | 1,380 | 1,336 | 1,368 | 795,000 |
| 2025/05/12 | 1,333 | 1,351 | 1,318 | 1,332 | 681,100 |
| 2025/05/09 | 1,310 | 1,359 | 1,307 | 1,343 | 935,900 |
| 2025/05/08 | 1,279 | 1,310 | 1,279 | 1,310 | 712,600 |
| 2025/05/07 | 1,274 | 1,280 | 1,256 | 1,278 | 480,700 |
| 2025/05/02 | 1,265 | 1,300 | 1,258 | 1,279 | 503,300 |
| 2025/05/01 | 1,269 | 1,274 | 1,235 | 1,269 | 686,900 |
| 2025/04/30 | 1,300 | 1,300 | 1,243 | 1,258 | 767,000 |
| 2025/04/28 | 1,317 | 1,333 | 1,295 | 1,304 | 567,800 |
| 2025/04/25 | 1,277 | 1,298 | 1,273 | 1,289 | 558,900 |
| 2025/04/24 | 1,237 | 1,272 | 1,221 | 1,269 | 564,600 |
| 2025/04/23 | 1,243 | 1,247 | 1,209 | 1,224 | 502,700 |
| 2025/04/22 | 1,231 | 1,231 | 1,191 | 1,217 | 650,900 |
| 2025/04/21 | 1,245 | 1,257 | 1,226 | 1,239 | 427,500 |
| 2025/04/18 | 1,230 | 1,254 | 1,223 | 1,244 | 335,800 |
| 2025/04/17 | 1,201 | 1,227 | 1,186 | 1,225 | 482,400 |
| 2025/04/16 | 1,244 | 1,250 | 1,198 | 1,205 | 690,100 |
| 2025/04/15 | 1,256 | 1,264 | 1,245 | 1,257 | 397,900 |
| 2025/04/14 | 1,245 | 1,278 | 1,243 | 1,244 | 609,600 |
| 2025/04/11 | 1,147 | 1,254 | 1,128 | 1,244 | 855,000 |
| 2025/04/10 | 1,259 | 1,259 | 1,188 | 1,220 | 1,110,000 |
| 2025/04/09 | 1,120 | 1,121 | 1,056 | 1,080 | 883,100 |
| 2025/04/08 | 1,146 | 1,176 | 1,140 | 1,150 | 1,106,900 |
| 2025/04/07 | 1,070 | 1,122 | 1,042 | 1,061 | 1,814,700 |
| 2025/04/04 | 1,280 | 1,282 | 1,184 | 1,219 | 1,398,600 |
| 2025/04/03 | 1,273 | 1,307 | 1,259 | 1,299 | 842,500 |
| 2025/04/02 | 1,315 | 1,344 | 1,308 | 1,329 | 637,400 |
| 2025/04/01 | 1,343 | 1,356 | 1,311 | 1,314 | 810,300 |
| 2025/03/31 | 1,375 | 1,383 | 1,332 | 1,343 | 980,600 |
| 2025/03/28 | 1,422 | 1,431 | 1,390 | 1,396 | 646,300 |
| 2025/03/27 | 1,413 | 1,438 | 1,411 | 1,437 | 498,900 |
| 2025/03/26 | 1,440 | 1,459 | 1,433 | 1,434 | 477,100 |
| 2025/03/25 | 1,482 | 1,484 | 1,426 | 1,426 | 673,100 |
| 2025/03/24 | 1,489 | 1,519 | 1,444 | 1,458 | 919,200 |
| 2025/03/21 | 1,506 | 1,522 | 1,459 | 1,459 | 1,301,800 |
| 2025/03/19 | 1,535 | 1,537 | 1,505 | 1,506 | 376,800 |
| 2025/03/18 | 1,521 | 1,549 | 1,502 | 1,538 | 461,200 |
| 2025/03/17 | 1,527 | 1,534 | 1,492 | 1,515 | 575,700 |
| 2025/03/14 | 1,500 | 1,505 | 1,464 | 1,499 | 525,200 |
| 2025/03/13 | 1,556 | 1,560 | 1,494 | 1,499 | 861,800 |
| 2025/03/12 | 1,469 | 1,540 | 1,469 | 1,508 | 1,084,100 |
| 2025/03/11 | 1,410 | 1,470 | 1,383 | 1,463 | 1,393,600 |
| 2025/03/10 | 1,422 | 1,469 | 1,413 | 1,450 | 860,900 |
| 2025/03/07 | 1,425 | 1,452 | 1,416 | 1,416 | 824,700 |
| 2025/03/06 | 1,470 | 1,492 | 1,447 | 1,460 | 734,900 |
| 2025/03/05 | 1,418 | 1,461 | 1,404 | 1,442 | 759,900 |
| 2025/03/04 | 1,449 | 1,459 | 1,396 | 1,416 | 949,400 |
| 2025/03/03 | 1,508 | 1,513 | 1,434 | 1,437 | 1,057,400 |
| 2025/02/28 | 1,510 | 1,510 | 1,480 | 1,484 | 1,165,300 |
| 2025/02/27 | 1,573 | 1,596 | 1,545 | 1,551 | 730,300 |
| 2025/02/26 | 1,655 | 1,655 | 1,558 | 1,570 | 1,191,600 |
| 2025/02/25 | 1,685 | 1,700 | 1,674 | 1,675 | 773,300 |
| 2025/02/21 | 1,700 | 1,738 | 1,689 | 1,725 | 578,300 |
| 2025/02/20 | 1,740 | 1,802 | 1,725 | 1,740 | 1,440,000 |
| 2025/02/19 | 1,680 | 1,738 | 1,673 | 1,738 | 1,145,800 |
| 2025/02/18 | 1,699 | 1,708 | 1,664 | 1,683 | 1,123,300 |
| 2025/02/17 | 1,837 | 1,868 | 1,653 | 1,664 | 3,223,600 |
| 2025/02/14 | 1,854 | 1,875 | 1,783 | 1,807 | 1,798,900 |
| 2025/02/13 | 1,791 | 1,830 | 1,771 | 1,830 | 1,771,600 |
| 2025/02/12 | 1,701 | 1,766 | 1,701 | 1,764 | 1,601,200 |
| 2025/02/10 | 1,658 | 1,702 | 1,645 | 1,683 | 1,509,800 |
| 2025/02/07 | 1,570 | 1,641 | 1,545 | 1,618 | 1,464,400 |
| 2025/02/06 | 1,580 | 1,584 | 1,533 | 1,551 | 651,000 |
| 2025/02/05 | 1,565 | 1,581 | 1,540 | 1,549 | 560,300 |
| 2025/02/04 | 1,580 | 1,588 | 1,531 | 1,554 | 781,000 |
| 2025/02/03 | 1,603 | 1,605 | 1,526 | 1,535 | 1,274,500 |
| 2025/01/31 | 1,653 | 1,659 | 1,602 | 1,621 | 1,289,400 |
| 2025/01/30 | 1,696 | 1,714 | 1,636 | 1,645 | 1,941,800 |
| 2025/01/29 | 1,675 | 1,814 | 1,658 | 1,736 | 5,539,400 |
| 2025/01/28 | 1,461 | 1,645 | 1,455 | 1,644 | 2,200,600 |
| 2025/01/27 | 1,496 | 1,528 | 1,458 | 1,461 | 1,220,500 |
| 2025/01/24 | 1,451 | 1,483 | 1,451 | 1,466 | 579,000 |
| 2025/01/23 | 1,423 | 1,470 | 1,406 | 1,460 | 709,100 |
| 2025/01/22 | 1,414 | 1,420 | 1,396 | 1,411 | 581,400 |
| 2025/01/21 | 1,400 | 1,409 | 1,377 | 1,405 | 456,700 |
| 2025/01/20 | 1,380 | 1,399 | 1,374 | 1,394 | 711,800 |
| 2025/01/17 | 1,403 | 1,404 | 1,377 | 1,398 | 612,000 |
| 2025/01/16 | 1,440 | 1,446 | 1,403 | 1,416 | 529,000 |
| 2025/01/15 | 1,425 | 1,451 | 1,425 | 1,448 | 497,600 |
| 2025/01/14 | 1,450 | 1,456 | 1,420 | 1,441 | 683,900 |
| 2025/01/10 | 1,463 | 1,477 | 1,456 | 1,470 | 406,000 |
| 2025/01/09 | 1,434 | 1,472 | 1,427 | 1,472 | 510,700 |
| 2025/01/08 | 1,438 | 1,449 | 1,425 | 1,449 | 579,500 |
| 2025/01/07 | 1,452 | 1,466 | 1,440 | 1,457 | 634,300 |
| 2025/01/06 | 1,465 | 1,478 | 1,424 | 1,424 | 743,300 |
| 2024/12/30 | 1,470 | 1,488 | 1,455 | 1,460 | 526,800 |
| 2024/12/27 | 1,479 | 1,485 | 1,452 | 1,470 | 634,400 |
| 2024/12/26 | 1,505 | 1,512 | 1,466 | 1,479 | 744,100 |
| 2024/12/25 | 1,511 | 1,522 | 1,484 | 1,500 | 418,300 |
| 2024/12/24 | 1,521 | 1,528 | 1,480 | 1,505 | 1,147,600 |
| 2024/12/23 | 1,533 | 1,543 | 1,482 | 1,513 | 1,755,100 |
| 2024/12/20 | 1,417 | 1,522 | 1,416 | 1,522 | 2,891,700 |
| 2024/12/19 | 1,374 | 1,434 | 1,370 | 1,401 | 1,799,300 |
| 2024/12/18 | 1,408 | 1,467 | 1,407 | 1,434 | 1,575,500 |
| 2024/12/17 | 1,400 | 1,426 | 1,380 | 1,400 | 1,296,000 |
| 2024/12/16 | 1,396 | 1,408 | 1,388 | 1,395 | 1,026,000 |
| 2024/12/13 | 1,343 | 1,430 | 1,341 | 1,392 | 1,558,300 |
| 2024/12/12 | 1,360 | 1,374 | 1,352 | 1,360 | 895,100 |
| 2024/12/11 | 1,320 | 1,353 | 1,319 | 1,347 | 919,800 |
| 2024/12/10 | 1,388 | 1,394 | 1,315 | 1,334 | 1,077,500 |
| 2024/12/09 | 1,400 | 1,432 | 1,391 | 1,397 | 968,500 |
| 2024/12/06 | 1,392 | 1,395 | 1,355 | 1,384 | 639,400 |
| 2024/12/05 | 1,384 | 1,404 | 1,377 | 1,397 | 1,005,600 |
| 2024/12/04 | 1,377 | 1,385 | 1,360 | 1,373 | 1,378,600 |
| 2024/12/03 | 1,420 | 1,436 | 1,377 | 1,377 | 1,454,600 |
| 2024/12/02 | 1,423 | 1,442 | 1,397 | 1,438 | 1,062,100 |
| 2024/11/29 | 1,440 | 1,448 | 1,420 | 1,429 | 686,600 |
| 2024/11/28 | 1,430 | 1,453 | 1,415 | 1,440 | 581,800 |
| 2024/11/27 | 1,455 | 1,460 | 1,419 | 1,438 | 580,300 |
| 2024/11/26 | 1,475 | 1,476 | 1,430 | 1,453 | 598,100 |
| 2024/11/25 | 1,415 | 1,469 | 1,404 | 1,457 | 1,409,400 |
| 2024/11/22 | 1,476 | 1,483 | 1,410 | 1,417 | 1,217,800 |
| 2024/11/21 | 1,479 | 1,486 | 1,433 | 1,458 | 977,300 |
| 2024/11/20 | 1,532 | 1,537 | 1,458 | 1,462 | 1,903,500 |
| 2024/11/19 | 1,553 | 1,562 | 1,520 | 1,544 | 1,010,400 |
| 2024/11/18 | 1,518 | 1,576 | 1,502 | 1,544 | 1,065,600 |
| 2024/11/15 | 1,527 | 1,564 | 1,487 | 1,517 | 3,014,500 |
| 2024/11/14 | 1,674 | 1,702 | 1,650 | 1,687 | 1,089,500 |
| 2024/11/13 | 1,668 | 1,695 | 1,654 | 1,667 | 670,500 |
| 2024/11/12 | 1,703 | 1,720 | 1,670 | 1,670 | 782,700 |
| 2024/11/11 | 1,688 | 1,700 | 1,666 | 1,700 | 776,500 |
| 2024/11/08 | 1,662 | 1,734 | 1,643 | 1,693 | 1,065,600 |
| 2024/11/07 | 1,640 | 1,645 | 1,604 | 1,622 | 653,600 |
| 2024/11/06 | 1,627 | 1,648 | 1,613 | 1,632 | 558,800 |
| 2024/11/05 | 1,610 | 1,637 | 1,588 | 1,621 | 403,000 |
| 2024/11/01 | 1,626 | 1,656 | 1,603 | 1,605 | 456,300 |
| 2024/10/31 | 1,624 | 1,675 | 1,624 | 1,666 | 501,800 |
| 2024/10/30 | 1,667 | 1,667 | 1,635 | 1,644 | 708,000 |
| 2024/10/29 | 1,620 | 1,652 | 1,603 | 1,641 | 549,100 |
| 2024/10/28 | 1,557 | 1,627 | 1,543 | 1,627 | 807,200 |
| 2024/10/25 | 1,570 | 1,581 | 1,539 | 1,543 | 887,600 |
| 2024/10/24 | 1,590 | 1,610 | 1,571 | 1,587 | 961,800 |
| 2024/10/23 | 1,657 | 1,676 | 1,615 | 1,616 | 809,600 |
| 2024/10/22 | 1,740 | 1,740 | 1,641 | 1,657 | 1,173,400 |
| 2024/10/21 | 1,733 | 1,794 | 1,729 | 1,748 | 797,600 |
| 2024/10/18 | 1,719 | 1,742 | 1,713 | 1,720 | 340,700 |
| 2024/10/17 | 1,750 | 1,773 | 1,718 | 1,721 | 558,700 |
| 2024/10/16 | 1,743 | 1,765 | 1,720 | 1,745 | 538,700 |
| 2024/10/15 | 1,760 | 1,772 | 1,704 | 1,743 | 1,063,800 |
| 2024/10/11 | 1,710 | 1,779 | 1,708 | 1,764 | 911,700 |
| 2024/10/10 | 1,720 | 1,730 | 1,704 | 1,706 | 461,000 |
| 2024/10/09 | 1,721 | 1,734 | 1,706 | 1,711 | 522,900 |
| 2024/10/08 | 1,740 | 1,754 | 1,707 | 1,710 | 750,600 |
| 2024/10/07 | 1,695 | 1,739 | 1,692 | 1,728 | 763,400 |
| 2024/10/04 | 1,731 | 1,781 | 1,719 | 1,719 | 580,000 |
| 2024/10/03 | 1,736 | 1,747 | 1,693 | 1,727 | 909,900 |
| 2024/10/02 | 1,755 | 1,760 | 1,698 | 1,704 | 1,055,500 |
| 2024/10/01 | 1,801 | 1,805 | 1,764 | 1,789 | 610,800 |
| 2024/09/30 | 1,775 | 1,823 | 1,774 | 1,782 | 925,000 |
| 2024/09/27 | 1,819 | 1,848 | 1,802 | 1,836 | 844,900 |
| 2024/09/26 | 1,788 | 1,814 | 1,784 | 1,813 | 753,000 |
| 2024/09/25 | 1,765 | 1,798 | 1,755 | 1,788 | 552,700 |
| 2024/09/24 | 1,754 | 1,804 | 1,750 | 1,777 | 1,409,200 |
| 2024/09/20 | 1,754 | 1,785 | 1,741 | 1,745 | 1,161,700 |
| 2024/09/19 | 1,705 | 1,756 | 1,694 | 1,751 | 945,600 |
| 2024/09/18 | 1,750 | 1,778 | 1,681 | 1,685 | 1,076,800 |
| 2024/09/17 | 1,725 | 1,749 | 1,704 | 1,729 | 949,300 |
| 2024/09/13 | 1,731 | 1,733 | 1,687 | 1,687 | 984,000 |
| 2024/09/12 | 1,717 | 1,760 | 1,712 | 1,746 | 1,320,300 |
| 2024/09/11 | 1,699 | 1,729 | 1,657 | 1,677 | 1,268,700 |
| 2024/09/10 | 1,649 | 1,705 | 1,630 | 1,694 | 752,700 |
| 2024/09/09 | 1,561 | 1,641 | 1,557 | 1,638 | 905,000 |
| 2024/09/06 | 1,643 | 1,648 | 1,593 | 1,615 | 971,000 |
| 2024/09/05 | 1,585 | 1,685 | 1,583 | 1,641 | 998,700 |
| 2024/09/04 | 1,632 | 1,652 | 1,592 | 1,608 | 1,142,300 |
| 2024/09/03 | 1,650 | 1,722 | 1,650 | 1,700 | 1,145,800 |
| 2024/09/02 | 1,650 | 1,664 | 1,620 | 1,647 | 738,800 |
| 2024/08/30 | 1,640 | 1,643 | 1,621 | 1,642 | 757,400 |
| 2024/08/29 | 1,644 | 1,675 | 1,626 | 1,643 | 922,600 |
| 2024/08/28 | 1,645 | 1,655 | 1,610 | 1,639 | 904,600 |
| 2024/08/27 | 1,660 | 1,687 | 1,638 | 1,645 | 1,315,300 |
| 2024/08/26 | 1,658 | 1,696 | 1,650 | 1,690 | 2,231,200 |
| 2024/08/23 | 1,580 | 1,610 | 1,546 | 1,605 | 1,663,100 |
| 2024/08/22 | 1,495 | 1,572 | 1,493 | 1,572 | 1,831,200 |
| 2024/08/21 | 1,491 | 1,536 | 1,484 | 1,495 | 981,900 |
| 2024/08/20 | 1,468 | 1,494 | 1,462 | 1,488 | 1,097,700 |
| 2024/08/19 | 1,445 | 1,512 | 1,436 | 1,438 | 1,859,500 |