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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,270 | 1,276 | 1,241 | 1,250 | 914,500 |
| 2024/07/25 | 1,253 | 1,260 | 1,227 | 1,244 | 933,500 |
| 2024/07/24 | 1,290 | 1,299 | 1,271 | 1,278 | 1,101,800 |
| 2024/07/23 | 1,295 | 1,322 | 1,294 | 1,315 | 744,700 |
| 2024/07/22 | 1,305 | 1,317 | 1,262 | 1,283 | 1,220,900 |
| 2024/07/19 | 1,293 | 1,313 | 1,281 | 1,300 | 1,010,800 |
| 2024/07/18 | 1,346 | 1,375 | 1,323 | 1,323 | 1,476,700 |
| 2024/07/17 | 1,365 | 1,378 | 1,320 | 1,358 | 1,914,700 |
| 2024/07/16 | 1,340 | 1,351 | 1,304 | 1,312 | 1,694,200 |
| 2024/07/12 | 1,210 | 1,317 | 1,210 | 1,300 | 2,885,700 |
| 2024/07/11 | 1,252 | 1,252 | 1,182 | 1,188 | 1,747,500 |
| 2024/07/10 | 1,254 | 1,261 | 1,233 | 1,252 | 686,100 |
| 2024/07/09 | 1,238 | 1,263 | 1,235 | 1,263 | 664,000 |
| 2024/07/08 | 1,266 | 1,288 | 1,244 | 1,247 | 1,107,900 |
| 2024/07/05 | 1,220 | 1,276 | 1,216 | 1,254 | 1,151,800 |
| 2024/07/04 | 1,229 | 1,232 | 1,209 | 1,218 | 709,400 |
| 2024/07/03 | 1,200 | 1,248 | 1,197 | 1,212 | 1,324,700 |
| 2024/07/02 | 1,204 | 1,218 | 1,188 | 1,200 | 784,300 |
| 2024/07/01 | 1,224 | 1,240 | 1,199 | 1,209 | 922,000 |
| 2024/06/28 | 1,200 | 1,231 | 1,195 | 1,208 | 944,100 |
| 2024/06/27 | 1,200 | 1,210 | 1,182 | 1,196 | 951,900 |
| 2024/06/26 | 1,207 | 1,221 | 1,199 | 1,204 | 692,900 |
| 2024/06/25 | 1,225 | 1,236 | 1,203 | 1,211 | 892,900 |
| 2024/06/24 | 1,200 | 1,252 | 1,186 | 1,224 | 1,488,300 |
| 2024/06/21 | 1,198 | 1,226 | 1,174 | 1,180 | 1,416,400 |
| 2024/06/20 | 1,174 | 1,201 | 1,165 | 1,180 | 859,600 |
| 2024/06/19 | 1,239 | 1,239 | 1,179 | 1,191 | 1,248,000 |
| 2024/06/18 | 1,257 | 1,266 | 1,201 | 1,224 | 1,411,600 |
| 2024/06/17 | 1,291 | 1,296 | 1,242 | 1,268 | 999,300 |
| 2024/06/14 | 1,291 | 1,334 | 1,282 | 1,310 | 1,596,200 |
| 2024/06/13 | 1,279 | 1,328 | 1,272 | 1,310 | 1,907,900 |
| 2024/06/12 | 1,260 | 1,290 | 1,238 | 1,249 | 729,900 |
| 2024/06/11 | 1,240 | 1,252 | 1,227 | 1,241 | 405,900 |
| 2024/06/10 | 1,255 | 1,256 | 1,229 | 1,242 | 623,800 |
| 2024/06/07 | 1,264 | 1,277 | 1,253 | 1,260 | 533,700 |
| 2024/06/06 | 1,290 | 1,292 | 1,260 | 1,265 | 798,700 |
| 2024/06/05 | 1,302 | 1,318 | 1,282 | 1,285 | 970,100 |
| 2024/06/04 | 1,262 | 1,329 | 1,260 | 1,308 | 1,320,300 |
| 2024/06/03 | 1,267 | 1,281 | 1,245 | 1,246 | 678,900 |
| 2024/05/31 | 1,211 | 1,265 | 1,208 | 1,250 | 1,066,700 |
| 2024/05/30 | 1,201 | 1,218 | 1,190 | 1,207 | 899,500 |
| 2024/05/29 | 1,275 | 1,280 | 1,227 | 1,235 | 1,240,700 |
| 2024/05/28 | 1,283 | 1,312 | 1,269 | 1,280 | 959,600 |
| 2024/05/27 | 1,284 | 1,287 | 1,253 | 1,272 | 910,500 |
| 2024/05/24 | 1,262 | 1,297 | 1,255 | 1,291 | 950,200 |
| 2024/05/23 | 1,325 | 1,337 | 1,273 | 1,278 | 746,400 |
| 2024/05/22 | 1,269 | 1,311 | 1,241 | 1,295 | 1,140,300 |
| 2024/05/21 | 1,346 | 1,356 | 1,272 | 1,273 | 1,357,000 |
| 2024/05/20 | 1,339 | 1,376 | 1,331 | 1,347 | 745,100 |
| 2024/05/17 | 1,348 | 1,362 | 1,327 | 1,341 | 1,188,700 |
| 2024/05/16 | 1,394 | 1,441 | 1,354 | 1,363 | 2,242,900 |
| 2024/05/15 | 1,356 | 1,381 | 1,302 | 1,302 | 2,690,700 |
| 2024/05/14 | 1,378 | 1,416 | 1,373 | 1,416 | 1,938,700 |
| 2024/05/13 | 1,333 | 1,372 | 1,332 | 1,356 | 1,078,300 |
| 2024/05/10 | 1,350 | 1,358 | 1,327 | 1,333 | 1,141,200 |
| 2024/05/09 | 1,371 | 1,386 | 1,346 | 1,363 | 1,056,700 |
| 2024/05/08 | 1,394 | 1,415 | 1,377 | 1,382 | 1,258,200 |
| 2024/05/07 | 1,363 | 1,422 | 1,353 | 1,398 | 1,382,700 |
| 2024/05/02 | 1,315 | 1,356 | 1,301 | 1,340 | 842,800 |
| 2024/05/01 | 1,285 | 1,319 | 1,279 | 1,303 | 695,400 |
| 2024/04/30 | 1,328 | 1,347 | 1,314 | 1,326 | 1,330,000 |
| 2024/04/26 | 1,305 | 1,329 | 1,289 | 1,312 | 943,900 |
| 2024/04/25 | 1,355 | 1,355 | 1,304 | 1,304 | 1,479,000 |
| 2024/04/24 | 1,385 | 1,411 | 1,380 | 1,404 | 1,014,700 |
| 2024/04/23 | 1,394 | 1,395 | 1,336 | 1,359 | 945,400 |
| 2024/04/22 | 1,358 | 1,385 | 1,344 | 1,372 | 894,300 |
| 2024/04/19 | 1,321 | 1,330 | 1,299 | 1,312 | 1,221,200 |
| 2024/04/18 | 1,284 | 1,369 | 1,276 | 1,334 | 1,353,600 |
| 2024/04/17 | 1,310 | 1,315 | 1,273 | 1,295 | 1,046,800 |
| 2024/04/16 | 1,278 | 1,345 | 1,271 | 1,314 | 1,499,500 |
| 2024/04/15 | 1,335 | 1,349 | 1,311 | 1,317 | 1,178,700 |
| 2024/04/12 | 1,403 | 1,413 | 1,343 | 1,360 | 1,490,300 |
| 2024/04/11 | 1,414 | 1,419 | 1,377 | 1,392 | 1,311,500 |
| 2024/04/10 | 1,441 | 1,464 | 1,430 | 1,440 | 922,100 |
| 2024/04/09 | 1,470 | 1,472 | 1,424 | 1,426 | 1,106,000 |
| 2024/04/08 | 1,476 | 1,481 | 1,446 | 1,463 | 732,100 |
| 2024/04/05 | 1,443 | 1,469 | 1,433 | 1,459 | 827,200 |
| 2024/04/04 | 1,479 | 1,495 | 1,456 | 1,472 | 857,800 |
| 2024/04/03 | 1,472 | 1,482 | 1,438 | 1,453 | 1,455,300 |
| 2024/04/02 | 1,519 | 1,525 | 1,497 | 1,508 | 859,000 |
| 2024/04/01 | 1,579 | 1,580 | 1,535 | 1,539 | 557,100 |
| 2024/03/29 | 1,561 | 1,581 | 1,545 | 1,566 | 569,100 |
| 2024/03/28 | 1,597 | 1,603 | 1,560 | 1,560 | 786,100 |
| 2024/03/27 | 1,625 | 1,645 | 1,590 | 1,597 | 861,700 |
| 2024/03/26 | 1,601 | 1,624 | 1,593 | 1,618 | 714,100 |
| 2024/03/25 | 1,674 | 1,678 | 1,605 | 1,605 | 1,116,800 |
| 2024/03/22 | 1,697 | 1,702 | 1,646 | 1,682 | 741,600 |
| 2024/03/21 | 1,707 | 1,725 | 1,673 | 1,679 | 1,332,000 |
| 2024/03/19 | 1,649 | 1,677 | 1,607 | 1,671 | 1,650,200 |
| 2024/03/18 | 1,579 | 1,626 | 1,542 | 1,625 | 1,437,000 |
| 2024/03/15 | 1,514 | 1,548 | 1,477 | 1,523 | 1,667,900 |
| 2024/03/14 | 1,580 | 1,588 | 1,528 | 1,538 | 1,457,700 |
| 2024/03/13 | 1,659 | 1,660 | 1,586 | 1,596 | 886,500 |
| 2024/03/12 | 1,593 | 1,652 | 1,572 | 1,648 | 1,145,800 |
| 2024/03/11 | 1,630 | 1,658 | 1,597 | 1,615 | 1,485,200 |
| 2024/03/08 | 1,668 | 1,698 | 1,646 | 1,667 | 1,638,700 |
| 2024/03/07 | 1,772 | 1,773 | 1,700 | 1,703 | 1,963,000 |
| 2024/03/06 | 1,750 | 1,823 | 1,738 | 1,762 | 1,637,900 |
| 2024/03/05 | 1,803 | 1,838 | 1,757 | 1,813 | 1,637,900 |
| 2024/03/04 | 1,829 | 1,868 | 1,810 | 1,830 | 1,158,300 |
| 2024/03/01 | 1,874 | 1,890 | 1,815 | 1,836 | 1,485,800 |
| 2024/02/29 | 1,905 | 1,937 | 1,845 | 1,874 | 1,500,000 |
| 2024/02/28 | 1,928 | 1,947 | 1,853 | 1,926 | 1,824,700 |
| 2024/02/27 | 1,910 | 1,955 | 1,885 | 1,916 | 1,837,600 |
| 2024/02/26 | 1,803 | 1,929 | 1,788 | 1,910 | 2,569,300 |
| 2024/02/22 | 1,899 | 1,913 | 1,784 | 1,790 | 2,713,500 |
| 2024/02/21 | 1,887 | 1,892 | 1,804 | 1,804 | 1,680,000 |
| 2024/02/20 | 1,881 | 1,997 | 1,873 | 1,896 | 3,322,400 |
| 2024/02/19 | 1,767 | 1,867 | 1,742 | 1,844 | 2,520,000 |
| 2024/02/16 | 1,848 | 1,848 | 1,731 | 1,732 | 3,189,900 |
| 2024/02/15 | 2,000 | 2,036 | 1,838 | 1,850 | 5,789,800 |
| 2024/02/14 | 1,805 | 1,864 | 1,786 | 1,860 | 1,552,400 |
| 2024/02/13 | 1,848 | 1,867 | 1,807 | 1,831 | 1,253,900 |
| 2024/02/09 | 1,745 | 1,799 | 1,745 | 1,782 | 878,500 |
| 2024/02/08 | 1,732 | 1,748 | 1,693 | 1,738 | 1,086,600 |
| 2024/02/07 | 1,725 | 1,731 | 1,705 | 1,710 | 746,400 |
| 2024/02/06 | 1,714 | 1,759 | 1,703 | 1,742 | 776,600 |
| 2024/02/05 | 1,749 | 1,787 | 1,714 | 1,764 | 724,100 |
| 2024/02/02 | 1,720 | 1,756 | 1,715 | 1,719 | 659,900 |
| 2024/02/01 | 1,706 | 1,716 | 1,680 | 1,700 | 1,027,500 |
| 2024/01/31 | 1,747 | 1,766 | 1,722 | 1,757 | 1,357,800 |
| 2024/01/30 | 1,756 | 1,831 | 1,737 | 1,827 | 1,097,400 |
| 2024/01/29 | 1,806 | 1,810 | 1,746 | 1,748 | 878,700 |
| 2024/01/26 | 1,808 | 1,864 | 1,776 | 1,797 | 875,200 |
| 2024/01/25 | 1,814 | 1,823 | 1,765 | 1,813 | 861,300 |
| 2024/01/24 | 1,800 | 1,832 | 1,789 | 1,822 | 766,500 |
| 2024/01/23 | 1,821 | 1,830 | 1,772 | 1,806 | 927,500 |
| 2024/01/22 | 1,765 | 1,807 | 1,737 | 1,807 | 883,800 |
| 2024/01/19 | 1,701 | 1,737 | 1,683 | 1,712 | 955,500 |
| 2024/01/18 | 1,705 | 1,715 | 1,662 | 1,676 | 1,028,100 |
| 2024/01/17 | 1,770 | 1,782 | 1,713 | 1,733 | 1,157,600 |
| 2024/01/16 | 1,810 | 1,829 | 1,781 | 1,791 | 686,500 |
| 2024/01/15 | 1,849 | 1,855 | 1,792 | 1,828 | 955,400 |
| 2024/01/12 | 1,839 | 1,849 | 1,783 | 1,815 | 1,010,600 |
| 2024/01/11 | 1,886 | 1,886 | 1,833 | 1,848 | 761,200 |
| 2024/01/10 | 1,819 | 1,877 | 1,793 | 1,861 | 945,800 |
| 2024/01/09 | 1,830 | 1,846 | 1,770 | 1,815 | 921,600 |
| 2024/01/05 | 1,870 | 1,877 | 1,788 | 1,798 | 1,019,300 |
| 2024/01/04 | 1,776 | 1,892 | 1,765 | 1,874 | 941,700 |
| 2023/12/29 | 1,845 | 1,856 | 1,815 | 1,850 | 672,300 |
| 2023/12/28 | 1,801 | 1,849 | 1,767 | 1,847 | 1,124,100 |
| 2023/12/27 | 1,838 | 1,868 | 1,811 | 1,818 | 1,408,800 |
| 2023/12/26 | 1,736 | 1,833 | 1,736 | 1,819 | 2,216,900 |
| 2023/12/25 | 1,750 | 1,757 | 1,694 | 1,704 | 591,600 |
| 2023/12/22 | 1,653 | 1,680 | 1,640 | 1,644 | 609,400 |
| 2023/12/21 | 1,630 | 1,685 | 1,618 | 1,660 | 997,800 |
| 2023/12/20 | 1,724 | 1,773 | 1,690 | 1,692 | 1,421,900 |
| 2023/12/19 | 1,643 | 1,706 | 1,623 | 1,693 | 1,027,600 |
| 2023/12/18 | 1,619 | 1,651 | 1,587 | 1,624 | 731,300 |
| 2023/12/15 | 1,650 | 1,674 | 1,615 | 1,627 | 1,178,400 |
| 2023/12/14 | 1,549 | 1,634 | 1,540 | 1,620 | 1,515,600 |
| 2023/12/13 | 1,490 | 1,516 | 1,452 | 1,509 | 874,600 |
| 2023/12/12 | 1,517 | 1,517 | 1,440 | 1,452 | 1,003,400 |
| 2023/12/11 | 1,551 | 1,579 | 1,501 | 1,513 | 717,300 |
| 2023/12/08 | 1,543 | 1,574 | 1,527 | 1,537 | 837,900 |
| 2023/12/07 | 1,615 | 1,618 | 1,565 | 1,576 | 873,600 |
| 2023/12/06 | 1,622 | 1,639 | 1,601 | 1,625 | 664,200 |
| 2023/12/05 | 1,617 | 1,643 | 1,597 | 1,612 | 700,900 |
| 2023/12/04 | 1,623 | 1,659 | 1,613 | 1,650 | 800,700 |
| 2023/12/01 | 1,630 | 1,631 | 1,595 | 1,599 | 827,300 |
| 2023/11/30 | 1,655 | 1,665 | 1,630 | 1,640 | 898,900 |
| 2023/11/29 | 1,632 | 1,675 | 1,613 | 1,655 | 901,500 |
| 2023/11/28 | 1,625 | 1,649 | 1,608 | 1,635 | 881,500 |
| 2023/11/27 | 1,684 | 1,687 | 1,628 | 1,632 | 755,800 |
| 2023/11/24 | 1,639 | 1,709 | 1,633 | 1,685 | 1,422,500 |
| 2023/11/22 | 1,631 | 1,639 | 1,605 | 1,616 | 918,700 |
| 2023/11/21 | 1,623 | 1,668 | 1,605 | 1,630 | 1,679,700 |
| 2023/11/20 | 1,525 | 1,615 | 1,516 | 1,589 | 1,541,000 |
| 2023/11/17 | 1,590 | 1,600 | 1,495 | 1,538 | 1,864,500 |
| 2023/11/16 | 1,650 | 1,656 | 1,564 | 1,595 | 1,603,800 |
| 2023/11/15 | 1,620 | 1,679 | 1,605 | 1,669 | 2,322,000 |
| 2023/11/14 | 1,600 | 1,600 | 1,488 | 1,568 | 3,572,300 |
| 2023/11/13 | 1,565 | 1,570 | 1,510 | 1,546 | 1,585,000 |
| 2023/11/10 | 1,513 | 1,549 | 1,505 | 1,546 | 1,371,200 |
| 2023/11/09 | 1,527 | 1,565 | 1,506 | 1,560 | 1,158,400 |
| 2023/11/08 | 1,563 | 1,569 | 1,498 | 1,518 | 1,290,100 |
| 2023/11/07 | 1,476 | 1,519 | 1,443 | 1,507 | 1,775,600 |
| 2023/11/06 | 1,420 | 1,522 | 1,408 | 1,488 | 2,596,800 |
| 2023/11/02 | 1,260 | 1,325 | 1,253 | 1,325 | 1,323,600 |
| 2023/11/01 | 1,271 | 1,273 | 1,224 | 1,225 | 963,000 |
| 2023/10/31 | 1,196 | 1,245 | 1,157 | 1,226 | 1,220,300 |
| 2023/10/30 | 1,244 | 1,251 | 1,168 | 1,193 | 2,020,200 |
| 2023/10/27 | 1,259 | 1,288 | 1,222 | 1,265 | 1,055,000 |
| 2023/10/26 | 1,237 | 1,259 | 1,229 | 1,250 | 1,526,000 |
| 2023/10/25 | 1,373 | 1,379 | 1,262 | 1,267 | 2,118,600 |
| 2023/10/24 | 1,333 | 1,361 | 1,288 | 1,360 | 1,652,400 |
| 2023/10/23 | 1,351 | 1,367 | 1,301 | 1,308 | 1,420,800 |
| 2023/10/20 | 1,395 | 1,407 | 1,368 | 1,375 | 1,088,700 |
| 2023/10/19 | 1,400 | 1,439 | 1,391 | 1,414 | 610,700 |
| 2023/10/18 | 1,470 | 1,473 | 1,415 | 1,440 | 886,500 |
| 2023/10/17 | 1,500 | 1,519 | 1,454 | 1,470 | 664,400 |
| 2023/10/16 | 1,494 | 1,499 | 1,433 | 1,453 | 1,248,800 |
| 2023/10/13 | 1,594 | 1,596 | 1,547 | 1,556 | 1,005,900 |
| 2023/10/12 | 1,503 | 1,594 | 1,503 | 1,590 | 877,400 |
| 2023/10/11 | 1,533 | 1,544 | 1,509 | 1,509 | 668,400 |
| 2023/10/10 | 1,547 | 1,547 | 1,495 | 1,517 | 679,500 |
| 2023/10/06 | 1,504 | 1,522 | 1,483 | 1,495 | 1,123,100 |
| 2023/10/05 | 1,455 | 1,537 | 1,443 | 1,520 | 887,200 |
| 2023/10/04 | 1,462 | 1,478 | 1,425 | 1,426 | 1,362,300 |
| 2023/10/03 | 1,540 | 1,541 | 1,487 | 1,491 | 1,012,900 |