1,714円
Ａｐｐｉｅｒ Ｇｒｏｕｐの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/12/17 | 1,100.0 | 1,112.0 | 1,079.0 | 1,109.0 | 1,109.0 | 1,183,200 |
| 2025/12/16 | 1,110.0 | 1,120.0 | 1,078.0 | 1,094.0 | 1,094.0 | 1,787,700 |
| 2025/12/15 | 1,117.0 | 1,154.0 | 1,110.0 | 1,154.0 | 1,154.0 | 1,411,600 |
| 2025/12/12 | 1,137.0 | 1,137.0 | 1,107.0 | 1,111.0 | 1,111.0 | 1,671,300 |
| 2025/12/11 | 1,160.0 | 1,187.0 | 1,128.0 | 1,135.0 | 1,135.0 | 1,494,900 |
| 2025/12/10 | 1,195.0 | 1,197.0 | 1,147.0 | 1,147.0 | 1,147.0 | 1,513,400 |
| 2025/12/09 | 1,225.0 | 1,243.0 | 1,182.0 | 1,199.0 | 1,199.0 | 2,083,600 |
| 2025/12/08 | 1,147.0 | 1,259.0 | 1,142.0 | 1,220.0 | 1,220.0 | 2,996,900 |
| 2025/12/05 | 1,130.0 | 1,190.0 | 1,130.0 | 1,165.0 | 1,165.0 | 1,827,800 |
| 2025/12/04 | 1,106.0 | 1,131.0 | 1,099.0 | 1,131.0 | 1,131.0 | 1,020,600 |
| 2025/12/03 | 1,120.0 | 1,128.0 | 1,095.0 | 1,106.0 | 1,106.0 | 1,179,800 |
| 2025/12/02 | 1,098.0 | 1,117.0 | 1,087.0 | 1,104.0 | 1,104.0 | 1,270,300 |
| 2025/12/01 | 1,081.0 | 1,088.0 | 1,055.0 | 1,072.0 | 1,072.0 | 1,082,300 |
| 2025/11/28 | 1,121.0 | 1,121.0 | 1,068.0 | 1,073.0 | 1,073.0 | 1,614,300 |
| 2025/11/27 | 1,130.0 | 1,133.0 | 1,112.0 | 1,130.0 | 1,130.0 | 834,100 |
| 2025/11/26 | 1,139.0 | 1,144.0 | 1,102.0 | 1,116.0 | 1,116.0 | 1,583,700 |
| 2025/11/25 | 1,097.0 | 1,135.0 | 1,092.0 | 1,128.0 | 1,128.0 | 1,435,000 |
| 2025/11/21 | 1,042.0 | 1,088.0 | 1,040.0 | 1,087.0 | 1,087.0 | 1,727,800 |
| 2025/11/20 | 1,030.0 | 1,084.0 | 1,026.0 | 1,072.0 | 1,072.0 | 2,049,500 |
| 2025/11/19 | 1,003.0 | 1,024.0 | 991.0 | 1,002.0 | 1,002.0 | 1,471,600 |
おすすめ条件でスクリーニングされた銘柄を見る
Ａｐｐｉｅｒ Ｇｒｏｕｐの取引履歴を振り返りませんか？
Ａｐｐｉｅｒ Ｇｒｏｕｐの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
