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 |
|---|---|---|---|---|---|
| 2025/08/15 | 1,500 | 1,610 | 1,480 | 1,541 | 3,155,900 |
| 2025/08/14 | 1,500 | 1,520 | 1,474 | 1,495 | 1,337,900 |
| 2025/08/13 | 1,515 | 1,522 | 1,486 | 1,487 | 1,230,600 |
| 2025/08/12 | 1,593 | 1,596 | 1,517 | 1,517 | 1,182,900 |
| 2025/08/08 | 1,608 | 1,619 | 1,601 | 1,610 | 331,700 |
| 2025/08/07 | 1,607 | 1,622 | 1,602 | 1,618 | 401,200 |
| 2025/08/06 | 1,636 | 1,642 | 1,582 | 1,607 | 483,500 |
| 2025/08/05 | 1,660 | 1,668 | 1,624 | 1,642 | 587,500 |
| 2025/08/04 | 1,540 | 1,638 | 1,540 | 1,634 | 686,000 |
| 2025/08/01 | 1,552 | 1,584 | 1,545 | 1,584 | 433,100 |
| 2025/07/31 | 1,545 | 1,566 | 1,543 | 1,551 | 421,800 |
| 2025/07/30 | 1,539 | 1,554 | 1,524 | 1,540 | 1,708,500 |
| 2025/07/29 | 1,522 | 1,531 | 1,500 | 1,529 | 486,600 |
| 2025/07/28 | 1,546 | 1,569 | 1,542 | 1,546 | 321,600 |
| 2025/07/25 | 1,540 | 1,575 | 1,531 | 1,544 | 377,200 |
| 2025/07/24 | 1,540 | 1,553 | 1,523 | 1,548 | 469,400 |
| 2025/07/23 | 1,523 | 1,551 | 1,497 | 1,539 | 723,900 |
| 2025/07/22 | 1,538 | 1,549 | 1,498 | 1,498 | 550,700 |
| 2025/07/18 | 1,581 | 1,592 | 1,526 | 1,531 | 650,500 |
| 2025/07/17 | 1,500 | 1,539 | 1,486 | 1,510 | 657,800 |
| 2025/07/16 | 1,502 | 1,509 | 1,473 | 1,481 | 567,800 |
| 2025/07/15 | 1,513 | 1,520 | 1,477 | 1,484 | 580,100 |
| 2025/07/14 | 1,517 | 1,544 | 1,511 | 1,513 | 448,400 |
| 2025/07/11 | 1,545 | 1,569 | 1,536 | 1,539 | 380,900 |
| 2025/07/10 | 1,578 | 1,589 | 1,534 | 1,540 | 535,700 |
| 2025/07/09 | 1,588 | 1,590 | 1,548 | 1,567 | 414,600 |
| 2025/07/08 | 1,568 | 1,581 | 1,531 | 1,581 | 670,300 |
| 2025/07/07 | 1,563 | 1,594 | 1,562 | 1,577 | 308,600 |
| 2025/07/04 | 1,591 | 1,615 | 1,570 | 1,571 | 527,600 |
| 2025/07/03 | 1,584 | 1,643 | 1,584 | 1,599 | 1,066,400 |
| 2025/07/02 | 1,595 | 1,603 | 1,553 | 1,558 | 669,600 |
| 2025/07/01 | 1,631 | 1,637 | 1,602 | 1,625 | 520,400 |
| 2025/06/30 | 1,638 | 1,664 | 1,623 | 1,631 | 803,900 |
| 2025/06/27 | 1,614 | 1,618 | 1,584 | 1,602 | 751,800 |
| 2025/06/26 | 1,625 | 1,647 | 1,612 | 1,619 | 784,400 |
| 2025/06/25 | 1,630 | 1,639 | 1,601 | 1,628 | 686,500 |
| 2025/06/24 | 1,599 | 1,628 | 1,586 | 1,615 | 756,200 |
| 2025/06/23 | 1,556 | 1,588 | 1,540 | 1,582 | 583,100 |
| 2025/06/20 | 1,545 | 1,594 | 1,535 | 1,583 | 1,331,600 |
| 2025/06/19 | 1,557 | 1,599 | 1,553 | 1,553 | 924,500 |
| 2025/06/18 | 1,487 | 1,579 | 1,486 | 1,555 | 834,900 |
| 2025/06/17 | 1,498 | 1,517 | 1,479 | 1,487 | 457,100 |
| 2025/06/16 | 1,454 | 1,498 | 1,452 | 1,498 | 548,800 |
| 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 |