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
2026/05/22 949 981 942 971 1,101,500
2026/05/21 957 982 935 950 1,250,100
2026/05/20 1,007 1,007 905 915 1,929,100
2026/05/19 1,003 1,033 988 1,006 1,844,100
2026/05/18 997 1,019 958 973 1,890,900
2026/05/15 1,058 1,067 963 967 2,643,700
2026/05/14 1,121 1,148 1,051 1,057 5,755,700
2026/05/13 983 1,016 974 1,001 1,560,400
2026/05/12 1,008 1,029 990 1,002 1,401,700
2026/05/11 1,000 1,004 967 999 1,489,900
2026/05/08 967 1,019 959 997 1,985,500
2026/05/07 920 964 916 958 2,375,600
2026/05/01 888 902 876 897 1,014,600
2026/04/30 881 891 864 886 857,600
2026/04/28 891 902 881 888 830,100
2026/04/27 909 910 886 892 1,023,700
2026/04/24 874 917 870 906 1,262,800
2026/04/23 956 956 888 903 1,702,000
2026/04/22 929 961 925 960 1,450,200
2026/04/21 946 952 912 922 1,052,300
2026/04/20 959 960 936 938 873,100
2026/04/17 940 977 938 966 1,553,100
2026/04/16 948 969 921 939 3,450,300
2026/04/15 876 900 874 895 1,385,600
2026/04/14 863 874 851 867 1,202,400
2026/04/13 840 852 822 833 1,381,400
2026/04/10 893 893 847 859 3,261,400
2026/04/09 904 914 889 908 1,323,200
2026/04/08 920 934 906 919 2,166,200
2026/04/07 871 912 862 887 2,308,000
2026/04/06 860 867 843 856 1,492,100
2026/04/03 827 832 814 817 905,200
2026/03/27 726 782 726 772 1,986,400
2026/03/26 731 741 718 723 869,000
2026/03/25 728 752 725 739 1,691,300
2026/03/24 733 746 714 743 2,294,000
2026/03/23 703 704 681 681 1,974,300
2026/03/19 722 731 712 717 1,776,600
2026/03/18 734 751 725 750 1,335,600
2026/03/17 741 749 730 730 878,700
2026/03/16 750 760 732 743 1,153,500
2026/03/13 752 774 749 754 1,602,800
2026/03/12 794 796 760 767 2,021,600
2026/03/11 859 866 807 809 2,015,600
2026/03/10 866 885 845 861 1,938,000
2026/03/09 792 861 788 861 4,257,400
2026/03/06 805 835 798 833 1,937,300
2026/03/05 800 823 798 800 2,104,500
2026/03/04 763 802 751 766 2,471,100
2026/03/03 807 808 766 766 1,757,100
2026/03/02 819 834 795 806 2,052,400
2026/02/27 821 841 809 828 3,331,300
2026/02/26 747 818 742 818 4,584,400
2026/02/25 704 742 700 722 4,776,300
2026/02/24 675 688 660 664 3,835,900
2026/02/20 735 738 698 700 4,252,900
2026/02/19 786 788 743 748 3,622,300
2026/02/18 787 793 775 786 3,763,700
2026/02/17 804 823 780 794 3,636,400
2026/02/16 850 850 803 803 4,927,400
2026/02/13 1,003 1,022 953 953 1,676,000
2026/02/12 1,015 1,026 1,003 1,003 1,381,400
2026/02/10 968 1,021 968 1,007 1,186,000
2026/02/09 960 965 948 963 1,377,900
2026/02/06 969 970 931 935 1,666,300
2026/02/05 979 998 963 986 1,527,500
2026/02/04 996 997 951 970 2,716,200
2026/02/03 1,006 1,015 1,000 1,013 1,135,500
2026/02/02 1,030 1,035 1,009 1,018 956,500
2026/01/30 1,020 1,043 1,017 1,038 892,900
2026/01/29 1,031 1,048 1,028 1,038 1,243,300
2026/01/28 1,035 1,051 1,022 1,037 1,256,100
2026/01/27 1,075 1,085 1,065 1,071 503,000
2026/01/26 1,088 1,089 1,073 1,075 816,600
2026/01/23 1,087 1,103 1,079 1,093 874,300
2026/01/22 1,093 1,095 1,073 1,075 978,100
2026/01/21 1,074 1,103 1,066 1,102 1,119,100
2026/01/20 1,104 1,122 1,095 1,097 888,000
2026/01/19 1,112 1,121 1,095 1,111 1,265,700
2026/01/16 1,135 1,163 1,131 1,142 1,387,500
2026/01/15 1,090 1,129 1,086 1,129 1,062,800
2026/01/14 1,085 1,114 1,084 1,099 1,240,000
2026/01/13 1,107 1,112 1,082 1,105 934,400
2026/01/09 1,107 1,107 1,082 1,096 927,000
2026/01/08 1,116 1,124 1,107 1,113 954,300
2026/01/07 1,120 1,124 1,099 1,118 885,400
2026/01/06 1,072 1,129 1,072 1,114 1,766,300
2026/01/05 1,086 1,089 1,038 1,051 1,513,900

このページの先頭へ