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
2022/12/30 1,402 1,411 1,352 1,358 667,700
2022/12/29 1,351 1,393 1,343 1,393 475,400
2022/12/28 1,351 1,394 1,319 1,379 656,100
2022/12/27 1,383 1,416 1,365 1,368 509,200
2022/12/26 1,350 1,385 1,345 1,383 322,000
2022/12/23 1,379 1,397 1,337 1,361 540,200
2022/12/22 1,386 1,410 1,354 1,392 723,200
2022/12/21 1,373 1,433 1,311 1,369 1,534,000
2022/12/20 1,542 1,584 1,334 1,413 2,745,500
2022/12/19 1,520 1,578 1,505 1,567 710,000
2022/12/16 1,541 1,575 1,517 1,550 730,600
2022/12/15 1,578 1,601 1,532 1,581 901,700
2022/12/14 1,597 1,604 1,546 1,580 907,100
2022/12/13 1,620 1,625 1,560 1,572 752,500
2022/12/12 1,604 1,680 1,598 1,611 1,555,000
2022/12/09 1,620 1,629 1,565 1,600 2,453,700
2022/12/08 1,510 1,557 1,490 1,540 652,000
2022/12/07 1,514 1,556 1,485 1,537 932,000
2022/12/06 1,600 1,604 1,517 1,527 1,232,300
2022/12/05 1,652 1,670 1,611 1,627 665,400
2022/12/02 1,699 1,710 1,659 1,665 627,600
2022/12/01 1,700 1,729 1,686 1,693 1,376,600
2022/11/30 1,647 1,664 1,610 1,623 1,194,400
2022/11/29 1,637 1,704 1,636 1,687 686,600
2022/11/28 1,623 1,695 1,596 1,664 693,500
2022/11/25 1,665 1,692 1,642 1,673 720,300
2022/11/24 1,695 1,705 1,670 1,700 816,600
2022/11/22 1,617 1,683 1,598 1,671 812,500
2022/11/21 1,635 1,664 1,620 1,643 574,000
2022/11/18 1,689 1,701 1,641 1,655 872,100
2022/11/17 1,640 1,712 1,621 1,700 1,315,900
2022/11/16 1,699 1,731 1,640 1,709 1,986,600
2022/11/15 1,625 1,708 1,565 1,660 4,016,100
2022/11/14 1,448 1,492 1,435 1,480 1,538,900
2022/11/11 1,414 1,453 1,412 1,426 1,593,800
2022/11/10 1,380 1,412 1,346 1,349 667,800
2022/11/09 1,390 1,429 1,380 1,394 837,800
2022/11/08 1,385 1,430 1,355 1,375 711,000
2022/11/07 1,364 1,392 1,336 1,387 627,100
2022/11/04 1,330 1,415 1,311 1,394 989,600
2022/11/02 1,341 1,382 1,315 1,379 835,400
2022/11/01 1,414 1,416 1,361 1,388 889,200
2022/10/31 1,449 1,467 1,413 1,429 697,900
2022/10/28 1,400 1,440 1,382 1,429 678,600
2022/10/27 1,500 1,503 1,414 1,430 1,716,000
2022/10/26 1,474 1,588 1,470 1,507 2,817,800
2022/10/25 1,372 1,482 1,367 1,428 2,239,400
2022/10/24 1,320 1,350 1,293 1,344 1,023,300
2022/10/21 1,285 1,384 1,285 1,296 1,870,900
2022/10/20 1,308 1,313 1,255 1,275 930,300
2022/10/19 1,290 1,351 1,275 1,331 1,068,600
2022/10/18 1,260 1,302 1,251 1,287 870,500
2022/10/17 1,220 1,233 1,181 1,208 929,800
2022/10/14 1,277 1,306 1,241 1,246 891,700
2022/10/13 1,261 1,284 1,247 1,247 500,700
2022/10/12 1,290 1,309 1,252 1,275 584,100
2022/10/11 1,278 1,318 1,271 1,297 524,800
2022/10/07 1,301 1,348 1,296 1,308 579,500
2022/10/06 1,325 1,333 1,293 1,329 862,300
2022/10/05 1,263 1,332 1,258 1,321 1,198,600
2022/10/04 1,288 1,293 1,244 1,260 511,900
2022/10/03 1,200 1,241 1,171 1,233 369,600
2022/09/30 1,240 1,256 1,187 1,214 778,200
2022/09/29 1,289 1,348 1,246 1,256 1,132,300
2022/09/28 1,254 1,264 1,172 1,202 786,100
2022/09/27 1,196 1,213 1,173 1,198 617,000
2022/09/26 1,219 1,259 1,200 1,200 633,600
2022/09/22 1,205 1,264 1,194 1,246 662,500
2022/09/21 1,236 1,239 1,190 1,213 634,500
2022/09/20 1,271 1,287 1,243 1,254 621,600
2022/09/16 1,314 1,318 1,243 1,267 828,200
2022/09/15 1,314 1,351 1,286 1,321 841,600
2022/09/14 1,290 1,337 1,282 1,312 1,025,200
2022/09/13 1,357 1,400 1,342 1,378 1,021,900
2022/09/12 1,339 1,365 1,314 1,356 1,352,100
2022/09/09 1,294 1,352 1,278 1,317 1,614,500
2022/09/08 1,194 1,278 1,193 1,258 1,435,600
2022/09/07 1,204 1,218 1,122 1,161 1,185,200
2022/09/06 1,151 1,220 1,145 1,201 607,600
2022/09/05 1,131 1,173 1,114 1,167 669,400
2022/09/02 1,145 1,173 1,107 1,160 987,300
2022/09/01 1,194 1,194 1,137 1,142 804,500
2022/08/31 1,227 1,257 1,177 1,215 932,000
2022/08/30 1,178 1,239 1,178 1,236 942,300
2022/08/29 1,152 1,190 1,152 1,171 856,300
2022/08/26 1,230 1,290 1,210 1,225 1,206,800
2022/08/25 1,239 1,239 1,189 1,207 1,002,900
2022/08/24 1,166 1,216 1,151 1,203 949,800
2022/08/23 1,148 1,182 1,121 1,176 1,074,100
2022/08/22 1,220 1,247 1,117 1,136 2,684,900
2022/08/19 1,221 1,267 1,183 1,195 1,320,300
2022/08/18 1,219 1,236 1,155 1,195 2,077,400
2022/08/17 1,162 1,306 1,111 1,279 2,708,600
2022/08/16 1,099 1,259 1,098 1,180 3,191,200
2022/08/15 1,039 1,085 990 1,085 1,902,900
2022/08/12 930 937 909 935 788,600
2022/08/10 913 917 889 901 484,100
2022/08/09 922 941 895 932 240,100
2022/08/08 935 935 882 907 436,100
2022/08/05 954 954 934 937 332,300
2022/08/04 910 945 906 934 524,900
2022/08/03 874 892 865 883 411,100
2022/08/02 871 895 848 853 322,400
2022/08/01 860 885 836 874 434,600
2022/07/29 880 903 860 866 704,200
2022/07/28 863 877 846 875 573,900
2022/07/27 825 858 825 846 467,100
2022/07/26 829 847 811 837 599,700
2022/07/25 896 897 837 840 1,292,500
2022/07/22 960 970 925 926 592,200
2022/07/21 917 981 913 977 723,400
2022/07/20 879 923 872 921 594,000
2022/07/19 896 896 858 865 370,800
2022/07/15 890 933 876 881 515,100
2022/07/14 877 917 872 910 375,000
2022/07/13 872 904 860 901 562,200
2022/07/12 869 904 858 901 636,300
2022/07/11 935 948 864 869 754,800
2022/07/08 950 958 920 934 477,500
2022/07/07 968 992 926 929 769,800
2022/07/06 921 986 921 983 998,100
2022/07/05 928 959 900 925 1,221,300
2022/07/04 900 930 893 926 1,181,800
2022/07/01 878 888 845 879 895,600
2022/06/30 810 880 810 851 1,424,900
2022/06/29 837 859 819 835 693,300
2022/06/28 818 898 817 893 762,000
2022/06/27 826 884 822 863 929,700
2022/06/24 769 839 769 835 1,018,700
2022/06/23 763 782 755 755 300,500
2022/06/22 793 796 761 778 384,800
2022/06/21 756 804 756 801 380,700
2022/06/20 784 796 747 769 366,100
2022/06/17 753 766 740 754 531,300
2022/06/16 827 827 781 783 487,600
2022/06/15 785 790 755 770 462,100
2022/06/14 778 792 761 789 687,300
2022/06/13 833 846 805 808 642,700
2022/06/10 881 899 863 877 579,000
2022/06/09 850 924 842 918 1,001,200
2022/06/08 819 863 811 853 1,018,700
2022/06/07 814 817 780 781 571,600
2022/06/06 833 839 805 826 478,600
2022/06/03 848 860 822 848 919,500
2022/06/02 833 847 816 819 556,800
2022/06/01 876 897 830 863 977,000
2022/05/31 852 878 838 866 2,612,000
2022/05/30 840 871 826 860 850,600
2022/05/27 817 822 790 798 481,400
2022/05/26 780 805 771 777 558,500
2022/05/25 781 783 746 754 513,100
2022/05/24 814 829 783 783 617,900
2022/05/23 788 821 781 820 853,100
2022/05/20 734 783 725 777 602,400
2022/05/19 720 739 709 723 990,900
2022/05/18 740 761 730 750 741,300
2022/05/17 740 750 718 725 1,416,300
2022/05/16 797 801 763 772 1,069,000
2022/05/13 754 772 725 759 1,688,500
2022/05/12 750 754 695 709 1,572,900
2022/05/11 791 801 751 784 1,785,600
2022/05/10 826 850 723 776 3,030,100
2022/05/09 777 792 767 781 778,600
2022/05/06 815 830 787 793 643,800
2022/05/02 890 891 858 860 228,600
2022/04/28 882 897 855 864 491,000
2022/04/27 904 907 884 887 644,800
2022/04/26 907 956 897 952 309,900
2022/04/25 879 911 872 905 337,200
2022/04/22 900 922 867 886 473,800
2022/04/21 979 988 941 944 438,000
2022/04/20 1,014 1,023 992 994 268,100
2022/04/19 1,001 1,005 986 993 229,200
2022/04/18 1,003 1,020 984 1,005 181,000
2022/04/15 1,044 1,046 1,016 1,020 164,200
2022/04/14 1,067 1,084 1,035 1,062 195,400
2022/04/13 1,030 1,092 1,020 1,077 519,100
2022/04/12 996 1,046 986 1,027 436,200
2022/04/11 1,051 1,057 996 996 614,100
2022/04/08 1,083 1,093 1,055 1,075 469,200
2022/04/07 1,055 1,096 1,044 1,061 711,300
2022/04/06 1,053 1,085 1,036 1,067 587,200
2022/04/05 1,121 1,145 1,060 1,076 617,600
2022/04/04 1,043 1,081 1,019 1,080 394,500
2022/04/01 986 1,048 973 1,035 410,100
2022/03/31 984 1,022 936 1,016 614,700
2022/03/30 962 993 961 987 402,800
2022/03/29 870 933 852 920 463,400
2022/03/28 859 878 841 844 279,400
2022/03/25 898 917 866 874 465,700
2022/03/24 868 925 865 907 389,200
2022/03/23 880 907 856 898 610,200
2022/03/22 886 886 820 842 609,600
2022/03/18 843 895 843 886 522,100
2022/03/17 819 868 810 849 917,000
2022/03/16 752 758 718 750 690,000
2022/03/15 719 730 698 722 452,300
2022/03/14 756 770 733 744 569,800
2022/03/11 810 822 757 765 691,300
2022/03/10 861 881 823 830 1,160,700
2022/03/09 846 850 815 820 384,000
2022/03/08 870 895 839 840 505,500
2022/03/07 912 936 888 888 353,800
2022/03/04 1,005 1,029 965 972 305,900
2022/03/03 1,076 1,087 1,022 1,025 397,700
2022/03/02 1,050 1,088 1,035 1,061 429,600
2022/03/01 1,011 1,092 998 1,079 569,100
2022/02/28 940 995 925 990 344,200
2022/02/25 913 972 912 970 518,400
2022/02/24 885 903 869 877 411,100
2022/02/22 900 933 870 900 493,400
2022/02/21 957 971 921 922 379,600
2022/02/18 923 998 903 987 743,900
2022/02/17 1,006 1,008 946 946 654,900
2022/02/16 1,050 1,088 1,003 1,004 719,600
2022/02/15 1,090 1,134 990 1,020 1,637,500
2022/02/14 1,021 1,027 987 1,007 653,800
2022/02/10 1,090 1,101 1,062 1,065 281,400
2022/02/09 1,025 1,032 995 1,030 328,100
2022/02/08 1,042 1,060 1,008 1,012 362,500
2022/02/07 1,054 1,054 1,004 1,020 275,100
2022/02/04 1,004 1,051 980 1,050 429,800
2022/02/03 1,036 1,077 1,008 1,034 380,400
2022/02/02 1,076 1,096 1,045 1,090 363,500
2022/02/01 1,022 1,084 1,003 1,016 508,900
2022/01/31 957 988 935 973 513,400
2022/01/28 985 985 917 942 923,800
2022/01/27 1,060 1,060 959 984 616,300
2022/01/26 1,005 1,085 1,005 1,067 398,200
2022/01/25 1,102 1,128 1,000 1,013 533,700
2022/01/24 1,001 1,040 980 1,037 339,800
2022/01/21 1,039 1,055 1,020 1,040 314,800
2022/01/20 1,006 1,056 1,005 1,049 286,300
2022/01/19 1,051 1,085 998 1,006 963,500
2022/01/18 1,062 1,100 1,049 1,061 635,000
2022/01/17 1,107 1,118 1,042 1,061 829,400
2022/01/14 1,104 1,132 1,098 1,119 512,500
2022/01/13 1,177 1,182 1,142 1,146 299,300
2022/01/12 1,181 1,218 1,165 1,201 599,100
2022/01/11 1,121 1,176 1,083 1,155 494,200
2022/01/07 1,155 1,162 1,089 1,120 587,400
2022/01/06 1,168 1,177 1,104 1,135 1,032,600
2022/01/05 1,252 1,272 1,195 1,206 968,500
2022/01/04 1,350 1,352 1,303 1,312 233,600

このページの先頭へ