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
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
2023/10/02 1,608 1,612 1,530 1,537 1,071,400
2023/09/29 1,587 1,604 1,558 1,599 798,000
2023/09/28 1,642 1,642 1,565 1,592 1,139,000
2023/09/27 1,629 1,651 1,605 1,642 956,500
2023/09/26 1,698 1,704 1,666 1,669 610,100
2023/09/25 1,680 1,724 1,673 1,696 567,100
2023/09/22 1,606 1,676 1,593 1,662 767,100
2023/09/21 1,682 1,683 1,614 1,628 958,700
2023/09/20 1,697 1,755 1,694 1,705 696,100
2023/09/19 1,735 1,786 1,701 1,705 915,900
2023/09/15 1,722 1,800 1,692 1,748 4,903,500
2023/09/14 1,721 1,734 1,685 1,695 714,400
2023/09/13 1,715 1,756 1,707 1,711 922,300
2023/09/12 1,733 1,767 1,696 1,709 1,176,200
2023/09/11 1,701 1,747 1,636 1,672 1,722,600
2023/09/08 1,763 1,825 1,751 1,778 789,000
2023/09/07 1,773 1,780 1,715 1,750 1,054,600
2023/09/06 1,810 1,837 1,793 1,800 827,700
2023/09/05 1,800 1,864 1,800 1,837 975,000
2023/09/04 1,802 1,820 1,770 1,800 916,500
2023/09/01 1,768 1,805 1,757 1,801 989,000
2023/08/31 1,825 1,830 1,751 1,771 1,028,400
2023/08/30 1,804 1,846 1,796 1,808 1,201,000
2023/08/29 1,754 1,794 1,723 1,784 982,700
2023/08/28 1,700 1,768 1,692 1,743 1,450,500
2023/08/25 1,649 1,699 1,615 1,672 785,100
2023/08/24 1,733 1,769 1,665 1,680 1,627,000
2023/08/23 1,613 1,634 1,554 1,632 775,200
2023/08/22 1,674 1,704 1,608 1,622 1,333,000
2023/08/21 1,515 1,683 1,514 1,650 1,630,200
2023/08/18 1,499 1,509 1,443 1,507 1,451,500
2023/08/17 1,611 1,617 1,486 1,539 1,805,700
2023/08/16 1,640 1,695 1,627 1,641 1,543,600
2023/08/15 1,704 1,714 1,562 1,650 2,550,800
2023/08/14 1,550 1,597 1,533 1,544 1,524,000
2023/08/10 1,576 1,576 1,527 1,543 1,158,300
2023/08/09 1,607 1,623 1,590 1,598 709,400
2023/08/08 1,690 1,704 1,609 1,610 917,800
2023/08/07 1,619 1,708 1,565 1,699 1,205,100
2023/08/04 1,626 1,647 1,602 1,609 694,300
2023/08/03 1,620 1,663 1,601 1,642 979,800
2023/08/02 1,684 1,696 1,651 1,656 863,200
2023/08/01 1,693 1,711 1,669 1,705 543,800
2023/07/31 1,651 1,691 1,628 1,690 849,100
2023/07/28 1,616 1,660 1,595 1,641 1,696,000
2023/07/27 1,632 1,646 1,613 1,635 507,800
2023/07/26 1,645 1,651 1,618 1,641 403,500
2023/07/25 1,651 1,653 1,613 1,639 539,500
2023/07/24 1,671 1,700 1,660 1,667 790,500
2023/07/21 1,642 1,658 1,626 1,656 681,100
2023/07/20 1,697 1,721 1,667 1,682 626,500
2023/07/19 1,720 1,764 1,697 1,728 884,400
2023/07/18 1,765 1,765 1,684 1,695 955,800
2023/07/14 1,753 1,798 1,723 1,758 1,538,700
2023/07/13 1,625 1,718 1,618 1,717 913,200
2023/07/12 1,626 1,626 1,585 1,603 678,900
2023/07/11 1,681 1,698 1,606 1,606 1,054,800
2023/07/10 1,687 1,708 1,645 1,658 1,118,500
2023/07/07 1,666 1,759 1,656 1,727 1,077,700
2023/07/06 1,729 1,765 1,713 1,715 1,014,900
2023/07/05 1,749 1,775 1,741 1,765 761,600
2023/07/04 1,741 1,794 1,732 1,780 938,900
2023/07/03 1,784 1,834 1,750 1,773 1,212,300
2023/06/30 1,770 1,804 1,715 1,749 1,398,400
2023/06/29 1,770 1,826 1,741 1,783 1,556,700
2023/06/28 1,691 1,706 1,654 1,690 1,319,200
2023/06/27 1,661 1,663 1,606 1,651 2,041,600
2023/06/26 1,733 1,744 1,670 1,712 2,448,200
2023/06/23 1,867 1,904 1,762 1,798 1,810,500
2023/06/22 1,842 1,923 1,830 1,863 1,433,200
2023/06/21 1,936 1,992 1,847 1,873 3,016,000
2023/06/20 1,999 2,004 1,955 1,968 2,042,300
2023/06/19 1,933 2,030 1,890 2,012 4,096,300
2023/06/16 1,852 1,978 1,846 1,973 4,216,400
2023/06/15 1,751 1,813 1,730 1,790 2,358,500
2023/06/14 1,680 1,770 1,632 1,747 3,358,700
2023/06/13 1,646 1,681 1,613 1,629 1,842,600
2023/06/12 1,547 1,620 1,521 1,593 1,606,100
2023/06/09 1,520 1,555 1,475 1,494 1,243,100
2023/06/08 1,511 1,521 1,458 1,475 1,314,100
2023/06/07 1,530 1,589 1,501 1,530 1,726,000
2023/06/06 1,504 1,530 1,473 1,488 1,021,800
2023/06/05 1,440 1,500 1,424 1,497 1,503,100
2023/06/02 1,368 1,415 1,350 1,402 1,008,700
2023/06/01 1,376 1,395 1,356 1,370 816,800
2023/05/31 1,435 1,439 1,370 1,385 1,468,000
2023/05/30 1,387 1,422 1,349 1,405 1,076,800
2023/05/29 1,352 1,425 1,344 1,377 1,657,900
2023/05/26 1,341 1,357 1,318 1,322 1,219,200
2023/05/25 1,363 1,378 1,336 1,354 1,431,400
2023/05/24 1,374 1,392 1,328 1,333 1,188,600
2023/05/23 1,458 1,459 1,360 1,369 1,687,300
2023/05/22 1,451 1,455 1,406 1,439 920,600
2023/05/19 1,357 1,458 1,344 1,455 1,655,500
2023/05/18 1,390 1,403 1,348 1,359 1,898,800
2023/05/17 1,539 1,552 1,400 1,401 2,091,400
2023/05/16 1,438 1,577 1,412 1,528 3,957,000
2023/05/15 1,527 1,590 1,512 1,569 2,393,600
2023/05/12 1,490 1,536 1,457 1,527 1,500,400
2023/05/11 1,465 1,494 1,457 1,471 932,900
2023/05/10 1,473 1,473 1,425 1,435 930,300
2023/05/09 1,482 1,488 1,454 1,464 835,300
2023/05/08 1,480 1,493 1,451 1,476 783,000
2023/05/02 1,467 1,480 1,444 1,476 862,400
2023/05/01 1,535 1,543 1,455 1,467 1,531,400
2023/04/28 1,465 1,537 1,442 1,533 1,796,500
2023/04/27 1,465 1,466 1,425 1,445 3,412,600
2023/04/26 1,462 1,476 1,432 1,438 1,677,600
2023/04/25 1,543 1,562 1,484 1,490 1,249,000
2023/04/24 1,558 1,591 1,538 1,543 1,144,200
2023/04/21 1,592 1,604 1,532 1,540 1,164,800
2023/04/20 1,619 1,683 1,603 1,608 1,464,300
2023/04/19 1,700 1,738 1,615 1,641 2,670,900
2023/04/18 1,605 1,682 1,584 1,642 2,450,600
2023/04/17 1,529 1,597 1,525 1,587 1,666,800
2023/04/14 1,601 1,634 1,533 1,541 1,610,900
2023/04/13 1,513 1,574 1,502 1,561 1,271,000
2023/04/12 1,540 1,545 1,509 1,521 1,111,600
2023/04/11 1,579 1,591 1,547 1,554 1,066,400
2023/04/10 1,560 1,575 1,510 1,544 1,255,100
2023/04/07 1,554 1,588 1,539 1,561 1,100,700
2023/04/06 1,519 1,570 1,473 1,555 1,821,100
2023/04/05 1,665 1,675 1,560 1,574 3,659,800
2023/04/04 1,730 1,748 1,702 1,705 1,775,800
2023/04/03 1,718 1,746 1,691 1,723 1,604,600
2023/03/31 1,726 1,754 1,664 1,678 1,459,500
2023/03/30 1,798 1,815 1,668 1,686 1,621,100
2023/03/29 1,709 1,761 1,704 1,758 852,900
2023/03/28 1,750 1,755 1,698 1,720 1,174,900
2023/03/27 1,785 1,795 1,756 1,765 743,000
2023/03/24 1,821 1,833 1,752 1,787 1,680,100
2023/03/23 1,810 1,886 1,802 1,851 1,244,200
2023/03/22 1,852 1,870 1,818 1,840 855,500
2023/03/20 1,905 1,907 1,788 1,800 1,386,000
2023/03/17 1,821 1,930 1,813 1,904 1,525,700
2023/03/16 1,770 1,846 1,768 1,806 1,561,100
2023/03/15 1,900 1,915 1,818 1,831 1,217,700
2023/03/14 1,847 1,923 1,841 1,860 1,631,900
2023/03/13 1,812 1,876 1,801 1,872 1,553,300
2023/03/10 1,943 1,963 1,862 1,867 1,938,000
2023/03/09 1,957 2,002 1,924 1,949 1,551,400
2023/03/08 2,041 2,064 1,940 1,958 2,407,600
2023/03/07 2,007 2,103 2,005 2,054 2,340,700
2023/03/06 1,985 2,130 1,985 2,026 3,504,600
2023/03/03 1,914 1,972 1,890 1,971 3,406,300
2023/03/02 1,853 1,907 1,830 1,892 4,210,700
2023/03/01 1,712 1,815 1,695 1,813 2,907,900
2023/02/28 1,648 1,710 1,593 1,687 2,504,900
2023/02/27 1,660 1,682 1,612 1,625 1,492,700
2023/02/24 1,652 1,697 1,630 1,691 2,169,800
2023/02/22 1,613 1,623 1,575 1,619 1,882,300
2023/02/21 1,710 1,714 1,655 1,657 1,572,500
2023/02/20 1,698 1,779 1,655 1,710 3,292,900
2023/02/17 1,850 1,853 1,761 1,778 2,198,500
2023/02/16 1,888 1,934 1,850 1,901 1,586,400
2023/02/15 1,951 1,960 1,835 1,879 2,819,200
2023/02/14 2,162 2,175 1,977 1,985 5,225,500
2023/02/13 1,906 1,959 1,857 1,892 1,712,300
2023/02/10 1,947 2,006 1,895 1,985 1,417,200
2023/02/09 1,997 2,010 1,951 2,001 1,309,800
2023/02/08 1,924 2,025 1,924 2,025 2,150,000
2023/02/07 1,869 1,897 1,848 1,884 1,016,800
2023/02/06 1,843 1,940 1,840 1,872 1,909,100
2023/02/03 1,834 1,869 1,776 1,843 1,735,900
2023/02/02 1,804 1,875 1,736 1,847 2,344,300
2023/02/01 1,675 1,767 1,675 1,745 2,006,400
2023/01/31 1,541 1,648 1,538 1,642 1,786,500
2023/01/30 1,562 1,667 1,528 1,564 8,567,000
2023/01/27 1,570 1,637 1,535 1,540 1,460,800
2023/01/26 1,535 1,567 1,527 1,537 947,100
2023/01/25 1,549 1,569 1,517 1,520 939,700
2023/01/24 1,589 1,598 1,563 1,578 963,800
2023/01/23 1,550 1,592 1,546 1,562 1,179,900
2023/01/20 1,530 1,541 1,501 1,529 614,400
2023/01/19 1,519 1,573 1,502 1,527 888,900
2023/01/18 1,479 1,535 1,442 1,535 1,563,200
2023/01/17 1,494 1,507 1,477 1,479 859,300
2023/01/16 1,500 1,520 1,463 1,473 1,003,900
2023/01/13 1,530 1,573 1,517 1,525 872,900
2023/01/12 1,543 1,594 1,526 1,529 1,098,700
2023/01/11 1,503 1,570 1,492 1,540 884,700
2023/01/10 1,477 1,492 1,449 1,480 1,259,000
2023/01/06 1,294 1,398 1,293 1,387 730,900
2023/01/05 1,319 1,340 1,285 1,324 1,325,500
2023/01/04 1,369 1,400 1,335 1,346 934,800

このページの先頭へ