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

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
2021/12/30 1,339 1,341 1,310 1,333 204,200
2021/12/29 1,352 1,369 1,334 1,350 241,800
2021/12/28 1,350 1,352 1,321 1,338 282,300
2021/12/27 1,339 1,344 1,309 1,334 252,400
2021/12/24 1,368 1,375 1,328 1,338 449,300
2021/12/23 1,360 1,360 1,331 1,346 318,900
2021/12/22 1,355 1,362 1,331 1,339 487,500
2021/12/21 1,342 1,353 1,298 1,320 548,200
2021/12/20 1,330 1,367 1,300 1,312 574,000
2021/12/17 1,391 1,421 1,315 1,330 793,100
2021/12/16 1,500 1,526 1,481 1,481 382,400
2021/12/15 1,505 1,529 1,478 1,490 288,400
2021/12/14 1,501 1,529 1,487 1,511 305,400
2021/12/13 1,515 1,538 1,490 1,502 264,100
2021/12/10 1,551 1,580 1,529 1,530 278,700
2021/12/09 1,602 1,645 1,582 1,599 251,400
2021/12/08 1,600 1,647 1,586 1,624 586,700
2021/12/07 1,548 1,575 1,507 1,548 266,200
2021/12/06 1,576 1,577 1,465 1,514 570,400
2021/12/03 1,569 1,644 1,525 1,630 423,000
2021/12/02 1,569 1,611 1,551 1,568 370,900
2021/12/01 1,650 1,656 1,594 1,609 616,300
2021/11/30 1,725 1,732 1,597 1,601 632,300
2021/11/29 1,619 1,729 1,595 1,724 1,508,200
2021/11/26 1,671 1,699 1,617 1,659 836,700
2021/11/25 1,696 1,733 1,646 1,685 888,000
2021/11/24 1,733 1,758 1,680 1,713 833,300
2021/11/22 1,707 1,813 1,645 1,812 1,451,800
2021/11/19 1,717 1,779 1,717 1,759 1,352,200
2021/11/18 1,717 1,730 1,663 1,677 1,362,100
2021/11/17 1,598 1,665 1,570 1,612 1,666,900
2021/11/16 1,461 1,548 1,440 1,518 1,023,300
2021/11/15 1,430 1,499 1,407 1,415 887,800
2021/11/12 1,468 1,530 1,407 1,419 2,539,400
2021/11/11 1,186 1,275 1,165 1,258 695,200
2021/11/10 1,222 1,249 1,199 1,216 411,500
2021/11/09 1,188 1,205 1,177 1,195 502,500
2021/11/08 1,199 1,208 1,157 1,168 346,300
2021/11/05 1,192 1,200 1,157 1,183 442,300
2021/11/04 1,214 1,218 1,185 1,192 260,200
2021/11/02 1,204 1,227 1,198 1,201 233,500
2021/11/01 1,218 1,220 1,174 1,197 425,300
2021/10/29 1,213 1,230 1,192 1,210 310,700
2021/10/28 1,191 1,221 1,185 1,210 456,900
2021/10/27 1,240 1,253 1,171 1,176 689,500
2021/10/26 1,275 1,286 1,236 1,241 224,500
2021/10/25 1,271 1,292 1,245 1,265 226,500
2021/10/22 1,288 1,321 1,276 1,291 278,500
2021/10/21 1,298 1,319 1,266 1,284 402,800
2021/10/20 1,315 1,364 1,302 1,319 638,800
2021/10/19 1,255 1,332 1,255 1,313 524,800
2021/10/18 1,260 1,277 1,219 1,276 484,300
2021/10/15 1,252 1,277 1,231 1,274 335,100
2021/10/14 1,251 1,273 1,226 1,234 247,800
2021/10/13 1,264 1,281 1,213 1,239 347,900
2021/10/12 1,296 1,309 1,252 1,262 391,100
2021/10/11 1,244 1,325 1,230 1,309 464,300
2021/10/08 1,285 1,303 1,210 1,239 933,800
2021/10/07 1,300 1,329 1,253 1,255 765,600
2021/10/06 1,392 1,393 1,231 1,270 1,650,500
2021/10/05 1,401 1,427 1,294 1,337 1,333,300
2021/10/04 1,480 1,489 1,435 1,451 975,200
2021/10/01 1,447 1,480 1,439 1,457 713,100
2021/09/30 1,480 1,499 1,430 1,445 1,274,500
2021/09/29 1,555 1,562 1,497 1,515 661,800
2021/09/28 1,610 1,620 1,551 1,566 548,900
2021/09/27 1,715 1,758 1,677 1,683 283,200
2021/09/24 1,689 1,733 1,688 1,725 246,900
2021/09/22 1,716 1,730 1,667 1,689 214,900
2021/09/21 1,710 1,737 1,689 1,710 149,900
2021/09/17 1,714 1,805 1,692 1,799 306,800
2021/09/16 1,751 1,809 1,713 1,724 217,200
2021/09/15 1,792 1,795 1,714 1,757 294,800
2021/09/14 1,802 1,815 1,734 1,801 324,400
2021/09/13 1,800 1,832 1,790 1,826 230,900
2021/09/10 1,922 1,922 1,792 1,800 479,800
2021/09/09 1,876 1,927 1,875 1,882 167,100
2021/09/08 1,896 1,919 1,861 1,905 227,200
2021/09/07 1,935 1,935 1,854 1,895 357,900
2021/09/06 1,931 1,959 1,872 1,900 375,800
2021/09/03 1,885 1,972 1,868 1,943 634,600
2021/09/02 1,835 1,940 1,824 1,920 903,500
2021/09/01 1,774 1,819 1,750 1,805 312,400
2021/08/31 1,757 1,819 1,755 1,782 229,800
2021/08/30 1,750 1,813 1,732 1,785 361,900
2021/08/27 1,796 1,801 1,685 1,700 491,800
2021/08/26 1,785 1,837 1,757 1,822 402,000
2021/08/25 1,783 1,881 1,777 1,801 591,300
2021/08/24 1,840 1,872 1,755 1,777 425,400
2021/08/23 1,790 1,850 1,788 1,840 598,700
2021/08/20 1,683 1,783 1,678 1,772 546,400
2021/08/19 1,580 1,698 1,576 1,683 314,200
2021/08/18 1,600 1,684 1,543 1,620 276,800
2021/08/17 1,601 1,655 1,542 1,600 179,100
2021/08/16 1,689 1,709 1,601 1,630 535,700
2021/08/13 1,484 1,665 1,458 1,650 539,100
2021/08/12 1,552 1,585 1,492 1,500 298,000
2021/08/11 1,635 1,677 1,607 1,608 497,600
2021/08/10 1,559 1,650 1,526 1,607 941,800
2021/08/06 1,430 1,598 1,430 1,569 1,881,800
2021/08/05 1,343 1,345 1,265 1,298 517,100
2021/08/04 1,430 1,435 1,350 1,360 205,700
2021/08/03 1,450 1,488 1,406 1,418 323,800
2021/08/02 1,385 1,429 1,373 1,419 167,500
2021/07/30 1,430 1,448 1,373 1,380 233,100
2021/07/29 1,345 1,445 1,345 1,421 255,700
2021/07/28 1,401 1,430 1,331 1,343 495,300
2021/07/27 1,451 1,500 1,413 1,430 194,400
2021/07/26 1,500 1,517 1,456 1,469 92,300
2021/07/21 1,507 1,533 1,476 1,483 146,400
2021/07/20 1,490 1,527 1,475 1,477 151,000
2021/07/19 1,530 1,549 1,496 1,506 108,000
2021/07/16 1,530 1,551 1,524 1,536 63,100
2021/07/15 1,571 1,585 1,542 1,568 91,400
2021/07/14 1,525 1,575 1,523 1,571 98,800
2021/07/13 1,518 1,545 1,512 1,541 115,900
2021/07/12 1,549 1,549 1,504 1,518 138,900
2021/07/09 1,498 1,525 1,487 1,520 132,300
2021/07/08 1,570 1,574 1,500 1,517 212,500
2021/07/07 1,620 1,638 1,565 1,575 250,700
2021/07/06 1,525 1,616 1,525 1,609 334,200
2021/07/05 1,535 1,562 1,514 1,547 190,200
2021/07/02 1,518 1,546 1,515 1,539 109,200
2021/07/01 1,575 1,582 1,524 1,538 307,800
2021/06/30 1,600 1,602 1,563 1,579 224,100
2021/06/29 1,630 1,657 1,570 1,575 270,600
2021/06/28 1,610 1,635 1,586 1,618 183,900
2021/06/25 1,631 1,650 1,606 1,606 156,900
2021/06/24 1,671 1,679 1,620 1,627 247,800
2021/06/23 1,658 1,698 1,628 1,687 257,500
2021/06/22 1,639 1,676 1,613 1,626 203,300
2021/06/21 1,590 1,655 1,581 1,638 359,100
2021/06/18 1,668 1,708 1,618 1,620 307,100
2021/06/17 1,706 1,713 1,598 1,633 669,500
2021/06/16 1,744 1,750 1,692 1,746 442,000
2021/06/15 1,778 1,810 1,751 1,797 535,000
2021/06/14 1,681 1,765 1,641 1,751 667,600
2021/06/11 1,600 1,659 1,587 1,659 424,300
2021/06/10 1,587 1,597 1,562 1,570 289,900
2021/06/09 1,621 1,655 1,585 1,608 259,800
2021/06/08 1,553 1,634 1,553 1,621 383,000
2021/06/07 1,545 1,608 1,545 1,552 250,400
2021/06/04 1,590 1,592 1,518 1,524 309,900
2021/06/03 1,647 1,659 1,582 1,600 348,600
2021/06/02 1,621 1,708 1,617 1,646 356,300
2021/06/01 1,667 1,674 1,625 1,628 414,800
2021/05/31 1,743 1,759 1,659 1,684 626,500
2021/05/28 1,824 1,840 1,754 1,766 488,300
2021/05/27 1,833 1,862 1,797 1,804 531,500
2021/05/26 1,803 1,880 1,773 1,862 1,104,100
2021/05/25 1,689 1,850 1,661 1,840 1,947,500
2021/05/24 1,686 1,691 1,600 1,609 543,300
2021/05/21 1,737 1,755 1,661 1,681 1,661,700
2021/05/20 1,525 1,624 1,501 1,618 1,521,900
2021/05/19 1,392 1,538 1,392 1,535 1,702,300
2021/05/18 1,360 1,418 1,358 1,391 1,137,100
2021/05/17 1,456 1,468 1,336 1,374 1,306,500
2021/05/14 1,492 1,502 1,409 1,459 1,073,900
2021/05/13 1,580 1,616 1,440 1,473 2,322,700
2021/05/12 1,782 1,793 1,599 1,620 1,527,800
2021/05/11 1,907 1,929 1,775 1,785 960,200
2021/05/10 1,944 1,975 1,919 1,935 383,900
2021/05/07 1,950 1,965 1,920 1,921 335,100
2021/05/06 1,954 1,988 1,938 1,964 629,600
2021/04/30 1,930 1,936 1,888 1,911 710,900
2021/04/28 1,975 1,994 1,951 1,951 813,500
2021/04/27 2,028 2,028 1,967 1,990 381,800
2021/04/26 2,010 2,077 2,003 2,018 1,034,800
2021/04/23 1,970 1,995 1,966 1,980 324,900
2021/04/22 1,931 1,998 1,922 1,995 518,200
2021/04/21 1,970 2,005 1,904 1,912 1,137,500
2021/04/20 2,000 2,018 1,972 2,008 733,700
2021/04/19 2,001 2,099 1,970 2,040 2,110,000
2021/04/16 1,912 1,985 1,882 1,980 1,705,400
2021/04/15 1,976 1,977 1,862 1,872 1,407,200
2021/04/14 1,998 2,035 1,965 2,000 1,133,400
2021/04/13 2,128 2,135 1,992 1,995 2,611,400
2021/04/12 2,195 2,258 2,146 2,154 2,428,200
2021/04/09 2,150 2,216 2,106 2,150 2,062,700
2021/04/08 2,080 2,207 2,031 2,167 4,022,100
2021/04/07 1,960 2,139 1,922 2,050 6,457,000
2021/04/06 2,120 2,150 1,905 1,952 5,055,500
2021/04/05 2,341 2,559 2,027 2,060 14,498,700
2021/04/02 1,930 2,300 1,900 2,300 15,868,400
2021/04/01 1,730 1,970 1,700 1,900 16,334,500
2021/03/31 1,780 1,800 1,595 1,610 5,830,100
2021/03/30 2,030 2,198 1,740 1,900 13,277,500

このページの先頭へ